Update 2024-11-18 2710 candle_min
This commit is contained in:
584
004450/min/candle-20241118.csv
Normal file
584
004450/min/candle-20241118.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184200,20575600,30550,30550,30550,30550,66
|
||||
20241118,184100,20575600,30550,30550,30550,30550,0
|
||||
20241118,184000,20575600,30550,30550,30550,30550,0
|
||||
20241118,183900,20575600,30550,30550,30550,30550,0
|
||||
20241118,183800,20575600,30550,30550,30550,30550,0
|
||||
20241118,183700,20575600,30550,30550,30550,30550,0
|
||||
20241118,183600,20575600,30550,30550,30550,30550,0
|
||||
20241118,183500,20575600,30550,30550,30550,30550,0
|
||||
20241118,183400,20575600,30550,30550,30550,30550,0
|
||||
20241118,183300,20575600,30550,30550,30550,30550,0
|
||||
20241118,183200,20575600,30550,30550,30550,30550,0
|
||||
20241118,183100,20575600,30550,30550,30550,30550,0
|
||||
20241118,183000,20575600,30550,30550,30550,30550,0
|
||||
20241118,182900,20575600,30550,30550,30550,30550,0
|
||||
20241118,182800,20575600,30550,30550,30550,30550,0
|
||||
20241118,182700,20575600,30550,30550,30550,30550,0
|
||||
20241118,182600,20575600,30550,30550,30550,30550,0
|
||||
20241118,182500,20575600,30550,30550,30550,30550,0
|
||||
20241118,182400,20575600,30550,30550,30550,30550,0
|
||||
20241118,182300,20575600,30550,30550,30550,30550,0
|
||||
20241118,182200,20575600,30550,30550,30550,30550,0
|
||||
20241118,182100,20575600,30550,30550,30550,30550,0
|
||||
20241118,182000,20575600,30550,30550,30550,30550,0
|
||||
20241118,181900,20575600,30550,30550,30550,30550,0
|
||||
20241118,181800,20575600,30550,30550,30550,30550,0
|
||||
20241118,181700,20575600,30550,30550,30550,30550,0
|
||||
20241118,181600,20575600,30550,30550,30550,30550,0
|
||||
20241118,181500,20575600,30550,30550,30550,30550,0
|
||||
20241118,181400,20575600,30550,30550,30550,30550,0
|
||||
20241118,181300,20575600,30550,30550,30550,30550,0
|
||||
20241118,181200,20575600,30550,30550,30550,30550,66
|
||||
20241118,181100,20575600,30550,30550,30550,30550,0
|
||||
20241118,181000,20575600,30550,30550,30550,30550,0
|
||||
20241118,180900,20575600,30550,30550,30550,30550,0
|
||||
20241118,180800,20575600,30550,30550,30550,30550,0
|
||||
20241118,180700,20575600,30550,30550,30550,30550,0
|
||||
20241118,180600,20575600,30550,30550,30550,30550,0
|
||||
20241118,180500,20575600,30550,30550,30550,30550,0
|
||||
20241118,180400,20575600,30550,30550,30550,30550,0
|
||||
20241118,180300,20575600,30550,30550,30550,30550,0
|
||||
20241118,180200,20575600,30550,30550,30550,30550,0
|
||||
20241118,180100,20575600,30550,30550,30550,30550,0
|
||||
20241118,180000,20575600,30550,30550,30550,30550,0
|
||||
20241118,175900,20575600,30550,30550,30550,30550,0
|
||||
20241118,175800,20575600,30550,30550,30550,30550,0
|
||||
20241118,175700,20575600,30550,30550,30550,30550,0
|
||||
20241118,175600,20575600,30550,30550,30550,30550,0
|
||||
20241118,175500,20575600,30550,30550,30550,30550,0
|
||||
20241118,175400,20575600,30550,30550,30550,30550,0
|
||||
20241118,175300,20575600,30550,30550,30550,30550,0
|
||||
20241118,175200,20575600,30550,30550,30550,30550,0
|
||||
20241118,175100,20575600,30550,30550,30550,30550,0
|
||||
20241118,175000,20575600,30550,30550,30550,30550,0
|
||||
20241118,174900,20575600,30550,30550,30550,30550,0
|
||||
20241118,174800,20575600,30550,30550,30550,30550,0
|
||||
20241118,174700,20575600,30550,30550,30550,30550,0
|
||||
20241118,174600,20575600,30550,30550,30550,30550,0
|
||||
20241118,174500,20575600,30550,30550,30550,30550,0
|
||||
20241118,174400,20575600,30550,30550,30550,30550,0
|
||||
20241118,174300,20575600,30550,30550,30550,30550,0
|
||||
20241118,174200,20575600,30550,30550,30550,30550,66
|
||||
20241118,174100,20575600,30550,30550,30550,30550,0
|
||||
20241118,174000,20575600,30550,30550,30550,30550,0
|
||||
20241118,173900,20575600,30550,30550,30550,30550,0
|
||||
20241118,173800,20575600,30550,30550,30550,30550,0
|
||||
20241118,173700,20575600,30550,30550,30550,30550,0
|
||||
20241118,173600,20575600,30550,30550,30550,30550,0
|
||||
20241118,173500,20575600,30550,30550,30550,30550,0
|
||||
20241118,173400,20575600,30550,30550,30550,30550,0
|
||||
20241118,173300,20575600,30550,30550,30550,30550,0
|
||||
20241118,173200,20575600,30550,30550,30550,30550,0
|
||||
20241118,173100,20575600,30550,30550,30550,30550,0
|
||||
20241118,173000,20575600,30550,30550,30550,30550,0
|
||||
20241118,172900,20575600,30550,30550,30550,30550,0
|
||||
20241118,172800,20575600,30550,30550,30550,30550,0
|
||||
20241118,172700,20575600,30550,30550,30550,30550,0
|
||||
20241118,172600,20575600,30550,30550,30550,30550,0
|
||||
20241118,172500,20575600,30550,30550,30550,30550,0
|
||||
20241118,172400,20575600,30550,30550,30550,30550,0
|
||||
20241118,172300,20575600,30550,30550,30550,30550,0
|
||||
20241118,172200,20575600,30550,30550,30550,30550,0
|
||||
20241118,172100,20575600,30550,30550,30550,30550,0
|
||||
20241118,172000,20575600,30550,30550,30550,30550,0
|
||||
20241118,171900,20575600,30550,30550,30550,30550,0
|
||||
20241118,171800,20575600,30550,30550,30550,30550,0
|
||||
20241118,171700,20575600,30550,30550,30550,30550,0
|
||||
20241118,171600,20575600,30550,30550,30550,30550,0
|
||||
20241118,171500,20575600,30550,30550,30550,30550,0
|
||||
20241118,171400,20575600,30550,30550,30550,30550,0
|
||||
20241118,171300,20575600,30550,30550,30550,30550,0
|
||||
20241118,171200,20575600,30550,30550,30550,30550,66
|
||||
20241118,171100,20575600,30550,30550,30550,30550,0
|
||||
20241118,171000,20575600,30550,30550,30550,30550,0
|
||||
20241118,170900,20575600,30550,30550,30550,30550,0
|
||||
20241118,170800,20575600,30550,30550,30550,30550,0
|
||||
20241118,170700,20575600,30550,30550,30550,30550,0
|
||||
20241118,170600,20575600,30550,30550,30550,30550,0
|
||||
20241118,170500,20575600,30550,30550,30550,30550,0
|
||||
20241118,170400,20575600,30550,30550,30550,30550,0
|
||||
20241118,170300,20575600,30550,30550,30550,30550,0
|
||||
20241118,170200,20575600,30550,30550,30550,30550,0
|
||||
20241118,170100,20575600,30550,30550,30550,30550,0
|
||||
20241118,170000,20575600,30550,30550,30550,30550,0
|
||||
20241118,165900,20575600,30550,30550,30550,30550,0
|
||||
20241118,165800,20575600,30550,30550,30550,30550,0
|
||||
20241118,165700,20575600,30550,30550,30550,30550,0
|
||||
20241118,165600,20575600,30550,30550,30550,30550,0
|
||||
20241118,165500,20575600,30550,30550,30550,30550,0
|
||||
20241118,165400,20575600,30550,30550,30550,30550,0
|
||||
20241118,165300,20575600,30550,30550,30550,30550,0
|
||||
20241118,165200,20575600,30550,30550,30550,30550,0
|
||||
20241118,165100,20575600,30550,30550,30550,30550,0
|
||||
20241118,165000,20575600,30550,30550,30550,30550,0
|
||||
20241118,164900,20575600,30550,30550,30550,30550,0
|
||||
20241118,164800,20575600,30550,30550,30550,30550,0
|
||||
20241118,164700,20575600,30550,30550,30550,30550,0
|
||||
20241118,164600,20575600,30550,30550,30550,30550,0
|
||||
20241118,164500,20575600,30550,30550,30550,30550,0
|
||||
20241118,164400,20575600,30550,30550,30550,30550,0
|
||||
20241118,164300,20575600,30550,30550,30550,30550,0
|
||||
20241118,164200,20575600,30550,30550,30550,30550,66
|
||||
20241118,164100,20575600,30550,30550,30550,30550,0
|
||||
20241118,164000,20575600,30550,30550,30550,30550,0
|
||||
20241118,163900,20575600,30550,30550,30550,30550,0
|
||||
20241118,163800,20575600,30550,30550,30550,30550,0
|
||||
20241118,163700,20575600,30550,30550,30550,30550,0
|
||||
20241118,163600,20575600,30550,30550,30550,30550,0
|
||||
20241118,163500,20575600,30550,30550,30550,30550,0
|
||||
20241118,163400,20575600,30550,30550,30550,30550,0
|
||||
20241118,163300,20575600,30550,30550,30550,30550,0
|
||||
20241118,163200,20575600,30550,30550,30550,30550,0
|
||||
20241118,163100,20575600,30550,30550,30550,30550,0
|
||||
20241118,163000,20575600,30550,30550,30550,30550,0
|
||||
20241118,162900,20575600,30550,30550,30550,30550,0
|
||||
20241118,162800,20575600,30550,30550,30550,30550,0
|
||||
20241118,162700,20575600,30550,30550,30550,30550,0
|
||||
20241118,162600,20575600,30550,30550,30550,30550,0
|
||||
20241118,162500,20575600,30550,30550,30550,30550,0
|
||||
20241118,162400,20575600,30550,30550,30550,30550,0
|
||||
20241118,162300,20575600,30550,30550,30550,30550,0
|
||||
20241118,162200,20575600,30550,30550,30550,30550,0
|
||||
20241118,162100,20575600,30550,30550,30550,30550,0
|
||||
20241118,162000,20575600,30550,30550,30550,30550,0
|
||||
20241118,161900,20575600,30550,30550,30550,30550,0
|
||||
20241118,161800,20575600,30550,30550,30550,30550,0
|
||||
20241118,161700,20575600,30550,30550,30550,30550,0
|
||||
20241118,161600,20575600,30550,30550,30550,30550,0
|
||||
20241118,161500,20575600,30550,30550,30550,30550,0
|
||||
20241118,161400,20575600,30550,30550,30550,30550,0
|
||||
20241118,161300,20575600,30550,30550,30550,30550,0
|
||||
20241118,161200,20575600,30550,30550,30550,30550,66
|
||||
20241118,161100,20575600,30550,30550,30550,30550,0
|
||||
20241118,161000,20575600,30550,30550,30550,30550,0
|
||||
20241118,160900,20575600,30550,30550,30550,30550,0
|
||||
20241118,160800,20575600,30550,30550,30550,30550,0
|
||||
20241118,160700,20575600,30550,30550,30550,30550,0
|
||||
20241118,160600,20575600,30550,30550,30550,30550,0
|
||||
20241118,160500,20575600,30550,30550,30550,30550,0
|
||||
20241118,160400,20575600,30550,30550,30550,30550,0
|
||||
20241118,160300,20575600,30550,30550,30550,30550,0
|
||||
20241118,160200,20575600,30550,30550,30550,30550,0
|
||||
20241118,160100,20575600,30550,30550,30550,30550,0
|
||||
20241118,160000,20575600,30550,30550,30550,30550,0
|
||||
20241118,155900,20575600,30550,30550,30550,30550,0
|
||||
20241118,155800,20575600,30550,30550,30550,30550,0
|
||||
20241118,155700,20575600,30550,30550,30550,30550,0
|
||||
20241118,155600,20575600,30550,30550,30550,30550,0
|
||||
20241118,155500,20575600,30550,30550,30550,30550,0
|
||||
20241118,155400,20575600,30550,30550,30550,30550,0
|
||||
20241118,155300,20575600,30550,30550,30550,30550,0
|
||||
20241118,155200,20575600,30550,30550,30550,30550,0
|
||||
20241118,155100,20575600,30550,30550,30550,30550,0
|
||||
20241118,155000,20575600,30550,30550,30550,30550,0
|
||||
20241118,154900,20575600,30550,30550,30550,30550,0
|
||||
20241118,154800,20575600,30550,30550,30550,30550,0
|
||||
20241118,154700,20575600,30550,30550,30550,30550,0
|
||||
20241118,154600,20575600,30550,30550,30550,30550,0
|
||||
20241118,154500,20575600,30550,30550,30550,30550,0
|
||||
20241118,154400,20575600,30550,30550,30550,30550,0
|
||||
20241118,154300,20575600,30550,30550,30550,30550,0
|
||||
20241118,154200,20575600,30550,30550,30550,30550,66
|
||||
20241118,154100,20575600,30550,30550,30550,30550,0
|
||||
20241118,154000,20575600,30550,30550,30550,30550,0
|
||||
20241118,153900,20575600,30550,30550,30550,30550,0
|
||||
20241118,153800,20575600,30550,30550,30550,30550,0
|
||||
20241118,153700,20575600,30550,30550,30550,30550,0
|
||||
20241118,153600,20575600,30550,30550,30550,30550,0
|
||||
20241118,153500,20575600,30550,30550,30550,30550,0
|
||||
20241118,153400,20575600,30550,30550,30550,30550,0
|
||||
20241118,153300,20575600,30550,30550,30550,30550,0
|
||||
20241118,153200,20575600,30550,30550,30550,30550,0
|
||||
20241118,153100,20575600,30550,30550,30550,30550,0
|
||||
20241118,153000,20575600,30550,30550,30550,30550,66
|
||||
20241118,152900,18559300,30500,30500,30500,30500,0
|
||||
20241118,152800,18559300,30500,30500,30500,30500,0
|
||||
20241118,152700,18559300,30500,30500,30500,30500,0
|
||||
20241118,152600,18559300,30500,30500,30500,30500,0
|
||||
20241118,152500,18559300,30500,30500,30500,30500,0
|
||||
20241118,152400,18559300,30500,30500,30500,30500,0
|
||||
20241118,152300,18559300,30500,30500,30500,30500,0
|
||||
20241118,152200,18559300,30500,30500,30500,30500,0
|
||||
20241118,152100,18559300,30500,30500,30500,30500,0
|
||||
20241118,152000,18559300,30500,30500,30500,30500,0
|
||||
20241118,151900,18559300,30500,30400,30500,30400,8
|
||||
20241118,151800,18316000,30350,30350,30350,30350,5
|
||||
20241118,151700,18164250,30200,30200,30200,30200,0
|
||||
20241118,151600,18164250,30200,30200,30200,30200,0
|
||||
20241118,151500,18164250,30200,30200,30200,30200,2
|
||||
20241118,151400,18103850,30300,30300,30300,30300,0
|
||||
20241118,151300,18103850,30300,30300,30300,30300,3
|
||||
20241118,151200,18012950,30350,30200,30350,30200,4
|
||||
20241118,151100,17891900,30100,30100,30100,30100,2
|
||||
20241118,151000,17831700,30050,30050,30050,30050,2
|
||||
20241118,150900,17771600,30250,30250,30250,30250,20
|
||||
20241118,150800,17166600,30000,30300,30300,30000,3
|
||||
20241118,150700,17076300,30000,30000,30000,30000,0
|
||||
20241118,150600,17076300,30000,30000,30000,30000,1
|
||||
20241118,150500,17046300,29900,30050,30350,29900,129
|
||||
20241118,150400,13176750,30000,30000,30000,30000,0
|
||||
20241118,150300,13176750,30000,30050,30050,30000,10
|
||||
20241118,150200,12876350,30100,30100,30100,30100,2
|
||||
20241118,150100,12816150,30100,30100,30100,30100,2
|
||||
20241118,150000,12755950,30150,30150,30150,30150,2
|
||||
20241118,145900,12695650,30150,30150,30150,30150,0
|
||||
20241118,145800,12695650,30150,30150,30150,30150,2
|
||||
20241118,145700,12635350,30150,30150,30150,30150,0
|
||||
20241118,145600,12635350,30150,30150,30150,30150,1
|
||||
20241118,145500,12605200,30150,30150,30150,30150,2
|
||||
20241118,145400,12544900,30150,30150,30150,30150,0
|
||||
20241118,145300,12544900,30150,30150,30150,30150,2
|
||||
20241118,145200,12484600,30150,30150,30150,30150,0
|
||||
20241118,145100,12484600,30150,30100,30150,30100,4
|
||||
20241118,145000,12364100,30000,30000,30000,30000,0
|
||||
20241118,144900,12364100,30000,30000,30000,30000,0
|
||||
20241118,144800,12364100,30000,30100,30100,30000,13
|
||||
20241118,144700,11973700,30100,30100,30100,30100,0
|
||||
20241118,144600,11973700,30100,30100,30100,30100,0
|
||||
20241118,144500,11973700,30100,30100,30100,30100,0
|
||||
20241118,144400,11973700,30100,30100,30100,30100,0
|
||||
20241118,144300,11973700,30100,30100,30100,30100,0
|
||||
20241118,144200,11973700,30100,30100,30100,30100,0
|
||||
20241118,144100,11973700,30100,30100,30100,30100,0
|
||||
20241118,144000,11973700,30100,30100,30100,30100,0
|
||||
20241118,143900,11973700,30100,30100,30100,30100,0
|
||||
20241118,143800,11973700,30100,30100,30100,30100,2
|
||||
20241118,143700,11913500,30100,30100,30100,30100,0
|
||||
20241118,143600,11913500,30100,30100,30100,30100,4
|
||||
20241118,143500,11793100,30250,30250,30250,30250,0
|
||||
20241118,143400,11793100,30250,30250,30250,30250,0
|
||||
20241118,143300,11793100,30250,30250,30250,30250,5
|
||||
20241118,143200,11641850,30200,30200,30200,30200,0
|
||||
20241118,143100,11641850,30200,30200,30200,30200,2
|
||||
20241118,143000,11581450,30000,30000,30000,30000,0
|
||||
20241118,142900,11581450,30000,30000,30000,30000,4
|
||||
20241118,142800,11461450,29950,29950,29950,29950,0
|
||||
20241118,142700,11461450,29950,29950,29950,29950,0
|
||||
20241118,142600,11461450,29950,29950,29950,29950,6
|
||||
20241118,142500,11281750,29950,29950,29950,29950,0
|
||||
20241118,142400,11281750,29950,29950,29950,29950,0
|
||||
20241118,142300,11281750,29950,29950,29950,29950,0
|
||||
20241118,142200,11281750,29950,29950,29950,29950,0
|
||||
20241118,142100,11281750,29950,29950,29950,29950,0
|
||||
20241118,142000,11281750,29950,29950,29950,29950,1
|
||||
20241118,141900,11251800,29900,29900,29900,29900,0
|
||||
20241118,141800,11251800,29900,29900,29900,29900,8
|
||||
20241118,141700,11012600,29850,29850,29850,29850,2
|
||||
20241118,141600,10952900,29800,29800,29800,29800,2
|
||||
20241118,141500,10893300,29900,29900,29900,29900,0
|
||||
20241118,141400,10893300,29900,29950,29950,29900,27
|
||||
20241118,141300,10085500,30000,30000,30000,30000,1
|
||||
20241118,141200,10055500,30050,30050,30050,30050,0
|
||||
20241118,141100,10055500,30050,30050,30050,30050,0
|
||||
20241118,141000,10055500,30050,30050,30050,30050,0
|
||||
20241118,140900,10055500,30050,30050,30050,30050,0
|
||||
20241118,140800,10055500,30050,30050,30050,30050,40
|
||||
20241118,140700,8853500,30050,30050,30050,30050,0
|
||||
20241118,140600,8853500,30050,30050,30050,30050,1
|
||||
20241118,140500,8823450,30050,30050,30050,30050,0
|
||||
20241118,140400,8823450,30050,30050,30050,30050,8
|
||||
20241118,140300,8583050,30050,30050,30050,30050,0
|
||||
20241118,140200,8583050,30050,30050,30050,30050,0
|
||||
20241118,140100,8583050,30050,30050,30050,30050,0
|
||||
20241118,140000,8583050,30050,30050,30050,30050,0
|
||||
20241118,135900,8583050,30050,30050,30050,30050,0
|
||||
20241118,135800,8583050,30050,30050,30050,30050,0
|
||||
20241118,135700,8583050,30050,30050,30050,30050,0
|
||||
20241118,135600,8583050,30050,30050,30050,30050,1
|
||||
20241118,135500,8553000,30050,30050,30050,30050,0
|
||||
20241118,135400,8553000,30050,30050,30050,30050,0
|
||||
20241118,135300,8553000,30050,30050,30050,30050,0
|
||||
20241118,135200,8553000,30050,30050,30050,30050,0
|
||||
20241118,135100,8553000,30050,30050,30050,30050,0
|
||||
20241118,135000,8553000,30050,30050,30050,30050,0
|
||||
20241118,134900,8553000,30050,30050,30050,30050,0
|
||||
20241118,134800,8553000,30050,30050,30050,30050,0
|
||||
20241118,134700,8553000,30050,30050,30050,30050,0
|
||||
20241118,134600,8553000,30050,30050,30050,30050,1
|
||||
20241118,134500,8522950,30050,30050,30050,30050,0
|
||||
20241118,134400,8522950,30050,30050,30050,30050,0
|
||||
20241118,134300,8522950,30050,30050,30050,30050,0
|
||||
20241118,134200,8522950,30050,30050,30050,30050,0
|
||||
20241118,134100,8522950,30050,30050,30050,30050,3
|
||||
20241118,134000,8432800,30050,30050,30050,30050,0
|
||||
20241118,133900,8432800,30050,30050,30050,30050,0
|
||||
20241118,133800,8432800,30050,30050,30050,30050,0
|
||||
20241118,133700,8432800,30050,30050,30050,30050,0
|
||||
20241118,133600,8432800,30050,30050,30050,30050,0
|
||||
20241118,133500,8432800,30050,30050,30050,30050,0
|
||||
20241118,133400,8432800,30050,30050,30050,30050,0
|
||||
20241118,133300,8432800,30050,30050,30050,30050,0
|
||||
20241118,133200,8432800,30050,30050,30050,30050,0
|
||||
20241118,133100,8432800,30050,30050,30050,30050,0
|
||||
20241118,133000,8432800,30050,30050,30050,30050,0
|
||||
20241118,132900,8432800,30050,30050,30050,30050,1
|
||||
20241118,132800,8402750,30050,30050,30050,30050,0
|
||||
20241118,132700,8402750,30050,30050,30050,30050,0
|
||||
20241118,132600,8402750,30050,30050,30050,30050,0
|
||||
20241118,132500,8402750,30050,30050,30050,30050,0
|
||||
20241118,132400,8402750,30050,30050,30050,30050,0
|
||||
20241118,132300,8402750,30050,30050,30050,30050,0
|
||||
20241118,132200,8402750,30050,30050,30050,30050,0
|
||||
20241118,132100,8402750,30050,30050,30050,30050,0
|
||||
20241118,132000,8402750,30050,30050,30050,30050,0
|
||||
20241118,131900,8402750,30050,30050,30050,30050,0
|
||||
20241118,131800,8402750,30050,30050,30050,30050,0
|
||||
20241118,131700,8402750,30050,30050,30050,30050,0
|
||||
20241118,131600,8402750,30050,30050,30050,30050,0
|
||||
20241118,131500,8402750,30050,30050,30050,30050,0
|
||||
20241118,131400,8402750,30050,30050,30050,30050,0
|
||||
20241118,131300,8402750,30050,30050,30050,30050,0
|
||||
20241118,131200,8402750,30050,30050,30050,30050,0
|
||||
20241118,131100,8402750,30050,30050,30050,30050,0
|
||||
20241118,131000,8402750,30050,30050,30050,30050,0
|
||||
20241118,130900,8402750,30050,30050,30050,30050,0
|
||||
20241118,130800,8402750,30050,30050,30050,30050,0
|
||||
20241118,130700,8402750,30050,30050,30050,30050,0
|
||||
20241118,130600,8402750,30050,30050,30050,30050,0
|
||||
20241118,130500,8402750,30050,30050,30050,30050,1
|
||||
20241118,130400,8372700,30050,30050,30050,30050,0
|
||||
20241118,130300,8372700,30050,30050,30050,30050,0
|
||||
20241118,130200,8372700,30050,30050,30050,30050,0
|
||||
20241118,130100,8372700,30050,30050,30050,30050,0
|
||||
20241118,130000,8372700,30050,30050,30050,30050,0
|
||||
20241118,125900,8372700,30050,30050,30050,30050,0
|
||||
20241118,125800,8372700,30050,30050,30050,30050,0
|
||||
20241118,125700,8372700,30050,30050,30050,30050,5
|
||||
20241118,125600,8222450,30050,30050,30050,30050,3
|
||||
20241118,125500,8132300,30250,30250,30250,30250,0
|
||||
20241118,125400,8132300,30250,30250,30250,30250,0
|
||||
20241118,125300,8132300,30250,30250,30250,30250,0
|
||||
20241118,125200,8132300,30250,30250,30250,30250,0
|
||||
20241118,125100,8132300,30250,30250,30250,30250,0
|
||||
20241118,125000,8132300,30250,30250,30250,30250,0
|
||||
20241118,124900,8132300,30250,30250,30250,30250,0
|
||||
20241118,124800,8132300,30250,30250,30250,30250,0
|
||||
20241118,124700,8132300,30250,30250,30250,30250,0
|
||||
20241118,124600,8132300,30250,30250,30250,30250,0
|
||||
20241118,124500,8132300,30250,30250,30250,30250,0
|
||||
20241118,124400,8132300,30250,29950,30450,29950,8
|
||||
20241118,124300,7891150,29950,29950,29950,29950,0
|
||||
20241118,124200,7891150,29950,29950,29950,29950,0
|
||||
20241118,124100,7891150,29950,29950,29950,29950,0
|
||||
20241118,124000,7891150,29950,29950,29950,29950,1
|
||||
20241118,123900,7861200,29950,29950,29950,29950,0
|
||||
20241118,123800,7861200,29950,29950,29950,29950,2
|
||||
20241118,123700,7801300,30250,29950,30250,29950,6
|
||||
20241118,123600,7620700,30000,29950,30000,29950,10
|
||||
20241118,123500,7321050,29950,29950,29950,29950,0
|
||||
20241118,123400,7321050,29950,29950,29950,29950,0
|
||||
20241118,123300,7321050,29950,29950,29950,29950,0
|
||||
20241118,123200,7321050,29950,29950,29950,29950,0
|
||||
20241118,123100,7321050,29950,29950,29950,29950,0
|
||||
20241118,123000,7321050,29950,29950,29950,29950,0
|
||||
20241118,122900,7321050,29950,29950,29950,29950,2
|
||||
20241118,122800,7261150,30000,30000,30000,30000,18
|
||||
20241118,122700,6721150,30050,30050,30050,30050,0
|
||||
20241118,122600,6721150,30050,30050,30050,30050,0
|
||||
20241118,122500,6721150,30050,30050,30050,30050,0
|
||||
20241118,122400,6721150,30050,30050,30050,30050,0
|
||||
20241118,122300,6721150,30050,30050,30050,30050,0
|
||||
20241118,122200,6721150,30050,30050,30050,30050,0
|
||||
20241118,122100,6721150,30050,30050,30050,30050,0
|
||||
20241118,122000,6721150,30050,30050,30050,30050,0
|
||||
20241118,121900,6721150,30050,30050,30050,30050,0
|
||||
20241118,121800,6721150,30050,30050,30050,30050,0
|
||||
20241118,121700,6721150,30050,30050,30050,30050,0
|
||||
20241118,121600,6721150,30050,30050,30050,30050,0
|
||||
20241118,121500,6721150,30050,30050,30050,30050,0
|
||||
20241118,121400,6721150,30050,30050,30050,30050,1
|
||||
20241118,121300,6691100,30050,30050,30050,30050,1
|
||||
20241118,121200,6661050,30050,30050,30050,30050,0
|
||||
20241118,121100,6661050,30050,30050,30050,30050,0
|
||||
20241118,121000,6661050,30050,30050,30050,30050,1
|
||||
20241118,120900,6631000,30050,30050,30050,30050,0
|
||||
20241118,120800,6631000,30050,30050,30050,30050,0
|
||||
20241118,120700,6631000,30050,30050,30050,30050,0
|
||||
20241118,120600,6631000,30050,30050,30050,30050,4
|
||||
20241118,120500,6510800,30050,30050,30050,30050,0
|
||||
20241118,120400,6510800,30050,30050,30050,30050,3
|
||||
20241118,120300,6420650,30050,30050,30050,30050,2
|
||||
20241118,120200,6360550,30050,30050,30050,30050,0
|
||||
20241118,120100,6360550,30050,30050,30050,30050,2
|
||||
20241118,120000,6300450,30050,30050,30050,30050,0
|
||||
20241118,115900,6300450,30050,30050,30050,30050,2
|
||||
20241118,115800,6240350,30050,30050,30050,30050,0
|
||||
20241118,115700,6240350,30050,30050,30050,30050,2
|
||||
20241118,115600,6180250,30000,30100,30100,30000,58
|
||||
20241118,115500,4437350,30150,30150,30150,30150,10
|
||||
20241118,115400,4135850,30200,30300,30300,30200,9
|
||||
20241118,115300,3863350,30350,30350,30350,30350,0
|
||||
20241118,115200,3863350,30350,30350,30350,30350,0
|
||||
20241118,115100,3863350,30350,30350,30350,30350,0
|
||||
20241118,115000,3863350,30350,30350,30350,30350,0
|
||||
20241118,114900,3863350,30350,30350,30350,30350,0
|
||||
20241118,114800,3863350,30350,30350,30350,30350,0
|
||||
20241118,114700,3863350,30350,30350,30350,30350,0
|
||||
20241118,114600,3863350,30350,30350,30350,30350,0
|
||||
20241118,114500,3863350,30350,30350,30350,30350,0
|
||||
20241118,114400,3863350,30350,30350,30350,30350,0
|
||||
20241118,114300,3863350,30350,30350,30350,30350,0
|
||||
20241118,114200,3863350,30350,30350,30350,30350,2
|
||||
20241118,114100,3802650,30300,30300,30300,30300,0
|
||||
20241118,114000,3802650,30300,30300,30300,30300,0
|
||||
20241118,113900,3802650,30300,30300,30300,30300,0
|
||||
20241118,113800,3802650,30300,30300,30300,30300,0
|
||||
20241118,113700,3802650,30300,30300,30300,30300,0
|
||||
20241118,113600,3802650,30300,30300,30300,30300,0
|
||||
20241118,113500,3802650,30300,30300,30300,30300,0
|
||||
20241118,113400,3802650,30300,30300,30300,30300,0
|
||||
20241118,113300,3802650,30300,30300,30300,30300,0
|
||||
20241118,113200,3802650,30300,30300,30300,30300,0
|
||||
20241118,113100,3802650,30300,30300,30300,30300,10
|
||||
20241118,113000,3499650,30350,30350,30350,30350,0
|
||||
20241118,112900,3499650,30350,30350,30350,30350,0
|
||||
20241118,112800,3499650,30350,30350,30350,30350,0
|
||||
20241118,112700,3499650,30350,30350,30350,30350,0
|
||||
20241118,112600,3499650,30350,30350,30350,30350,0
|
||||
20241118,112500,3499650,30350,30350,30350,30350,0
|
||||
20241118,112400,3499650,30350,30350,30350,30350,0
|
||||
20241118,112300,3499650,30350,30350,30350,30350,0
|
||||
20241118,112200,3499650,30350,30350,30350,30350,3
|
||||
20241118,112100,3408600,30350,30350,30350,30350,0
|
||||
20241118,112000,3408600,30350,30350,30350,30350,0
|
||||
20241118,111900,3408600,30350,30350,30350,30350,0
|
||||
20241118,111800,3408600,30350,30350,30350,30350,0
|
||||
20241118,111700,3408600,30350,30350,30350,30350,1
|
||||
20241118,111600,3378250,30350,30350,30350,30350,0
|
||||
20241118,111500,3378250,30350,30350,30350,30350,10
|
||||
20241118,111400,3074750,30400,30400,30400,30400,0
|
||||
20241118,111300,3074750,30400,30400,30400,30400,1
|
||||
20241118,111200,3044350,30400,30400,30400,30400,0
|
||||
20241118,111100,3044350,30400,30400,30400,30400,0
|
||||
20241118,111000,3044350,30400,30400,30400,30400,0
|
||||
20241118,110900,3044350,30400,30400,30400,30400,0
|
||||
20241118,110800,3044350,30400,30400,30400,30400,0
|
||||
20241118,110700,3044350,30400,30400,30400,30400,0
|
||||
20241118,110600,3044350,30400,30400,30400,30400,0
|
||||
20241118,110500,3044350,30400,30400,30400,30400,0
|
||||
20241118,110400,3044350,30400,30400,30400,30400,0
|
||||
20241118,110300,3044350,30400,30400,30400,30400,0
|
||||
20241118,110200,3044350,30400,30400,30400,30400,0
|
||||
20241118,110100,3044350,30400,30400,30400,30400,0
|
||||
20241118,110000,3044350,30400,30400,30400,30400,0
|
||||
20241118,105900,3044350,30400,30400,30400,30400,0
|
||||
20241118,105800,3044350,30400,30400,30400,30400,0
|
||||
20241118,105700,3044350,30400,30400,30400,30400,0
|
||||
20241118,105600,3044350,30400,30400,30400,30400,0
|
||||
20241118,105500,3044350,30400,30400,30400,30400,1
|
||||
20241118,105400,3013950,30350,30350,30350,30350,0
|
||||
20241118,105300,3013950,30350,30350,30350,30350,0
|
||||
20241118,105200,3013950,30350,30450,30450,30350,50
|
||||
20241118,105100,1494700,30450,30450,30450,30450,0
|
||||
20241118,105000,1494700,30450,30450,30450,30450,0
|
||||
20241118,104900,1494700,30450,30450,30450,30450,0
|
||||
20241118,104800,1494700,30450,30450,30450,30450,0
|
||||
20241118,104700,1494700,30450,30450,30450,30450,4
|
||||
20241118,104600,1372900,30450,30450,30450,30450,0
|
||||
20241118,104500,1372900,30450,30450,30450,30450,0
|
||||
20241118,104400,1372900,30450,30450,30450,30450,0
|
||||
20241118,104300,1372900,30450,30450,30450,30450,0
|
||||
20241118,104200,1372900,30450,30450,30450,30450,0
|
||||
20241118,104100,1372900,30450,30450,30450,30450,0
|
||||
20241118,104000,1372900,30450,30450,30450,30450,0
|
||||
20241118,103900,1372900,30450,30450,30450,30450,0
|
||||
20241118,103800,1372900,30450,30450,30450,30450,0
|
||||
20241118,103700,1372900,30450,30450,30450,30450,0
|
||||
20241118,103600,1372900,30450,30450,30450,30450,10
|
||||
20241118,103500,1068400,30500,30500,30500,30500,0
|
||||
20241118,103400,1068400,30500,30500,30500,30500,1
|
||||
20241118,103300,1037900,30500,30500,30500,30500,0
|
||||
20241118,103200,1037900,30500,30500,30500,30500,0
|
||||
20241118,103100,1037900,30500,30500,30500,30500,0
|
||||
20241118,103000,1037900,30500,30500,30500,30500,0
|
||||
20241118,102900,1037900,30500,30500,30500,30500,0
|
||||
20241118,102800,1037900,30500,30500,30500,30500,0
|
||||
20241118,102700,1037900,30500,30500,30500,30500,4
|
||||
20241118,102600,915900,30500,30500,30500,30500,0
|
||||
20241118,102500,915900,30500,30500,30500,30500,12
|
||||
20241118,102400,549900,30500,30500,30500,30500,1
|
||||
20241118,102300,519400,30550,30550,30550,30550,11
|
||||
20241118,102200,183350,30550,30550,30550,30550,0
|
||||
20241118,102100,183350,30550,30550,30550,30550,0
|
||||
20241118,102000,183350,30550,30550,30550,30550,0
|
||||
20241118,101900,183350,30550,30550,30550,30550,0
|
||||
20241118,101800,183350,30550,30550,30550,30550,0
|
||||
20241118,101700,183350,30550,30550,30550,30550,3
|
||||
20241118,101600,91700,30550,30550,30550,30550,0
|
||||
20241118,101500,91700,30550,30550,30550,30550,0
|
||||
20241118,101400,91700,30550,30550,30550,30550,0
|
||||
20241118,101300,91700,30550,30550,30550,30550,0
|
||||
20241118,101200,91700,30550,30550,30550,30550,0
|
||||
20241118,101100,91700,30550,30550,30550,30550,1
|
||||
20241118,101000,61150,30600,30600,30600,30600,0
|
||||
20241118,100900,61150,30600,30600,30600,30600,0
|
||||
20241118,100800,61150,30600,30600,30600,30600,0
|
||||
20241118,100700,61150,30600,30600,30600,30600,0
|
||||
20241118,100600,61150,30600,30600,30600,30600,0
|
||||
20241118,100500,61150,30600,30600,30600,30600,0
|
||||
20241118,100400,61150,30600,30600,30600,30600,0
|
||||
20241118,100300,61150,30600,30600,30600,30600,0
|
||||
20241118,100200,61150,30600,30600,30600,30600,0
|
||||
20241118,100100,61150,30600,30600,30600,30600,0
|
||||
20241118,100000,61150,30600,30600,30600,30600,0
|
||||
20241118,095900,61150,30600,30600,30600,30600,0
|
||||
20241118,095800,61150,30600,30600,30600,30600,0
|
||||
20241118,095700,61150,30600,30600,30600,30600,0
|
||||
20241118,095600,61150,30600,30600,30600,30600,0
|
||||
20241118,095500,61150,30600,30600,30600,30600,0
|
||||
20241118,095400,61150,30600,30600,30600,30600,0
|
||||
20241118,095300,61150,30600,30600,30600,30600,0
|
||||
20241118,095200,61150,30600,30600,30600,30600,0
|
||||
20241118,095100,61150,30600,30600,30600,30600,0
|
||||
20241118,095000,61150,30600,30600,30600,30600,1
|
||||
20241118,094900,30550,30550,30550,30550,30550,0
|
||||
20241118,094800,30550,30550,30550,30550,30550,0
|
||||
20241118,094700,30550,30550,30550,30550,30550,0
|
||||
20241118,094600,30550,30550,30550,30550,30550,0
|
||||
20241118,094500,30550,30550,30550,30550,30550,0
|
||||
20241118,094400,30550,30550,30550,30550,30550,0
|
||||
20241118,094300,30550,30550,30550,30550,30550,0
|
||||
20241118,094200,30550,30550,30550,30550,30550,0
|
||||
20241118,094100,30550,30550,30550,30550,30550,1
|
||||
20241118,094000,0,30550,30550,30550,30550,0
|
||||
20241118,093900,0,30550,30550,30550,30550,0
|
||||
20241118,093800,0,30550,30550,30550,30550,0
|
||||
20241118,093700,0,30550,30550,30550,30550,0
|
||||
20241118,093600,0,30550,30550,30550,30550,0
|
||||
20241118,093500,0,30550,30550,30550,30550,0
|
||||
20241118,093400,0,30550,30550,30550,30550,0
|
||||
20241118,093300,0,30550,30550,30550,30550,0
|
||||
20241118,093200,0,30550,30550,30550,30550,0
|
||||
20241118,093100,0,30550,30550,30550,30550,0
|
||||
20241118,093000,0,30550,30550,30550,30550,0
|
||||
20241118,092900,0,30550,30550,30550,30550,0
|
||||
20241118,092800,0,30550,30550,30550,30550,0
|
||||
20241118,092700,0,30550,30550,30550,30550,0
|
||||
20241118,092600,0,30550,30550,30550,30550,0
|
||||
20241118,092500,0,30550,30550,30550,30550,0
|
||||
20241118,092400,0,30550,30550,30550,30550,0
|
||||
20241118,092300,0,30550,30550,30550,30550,0
|
||||
20241118,092200,0,30550,30550,30550,30550,0
|
||||
20241118,092100,0,30550,30550,30550,30550,0
|
||||
20241118,092000,0,30550,30550,30550,30550,0
|
||||
20241118,091900,0,30550,30550,30550,30550,0
|
||||
20241118,091800,0,30550,30550,30550,30550,0
|
||||
20241118,091700,0,30550,30550,30550,30550,0
|
||||
20241118,091600,0,30550,30550,30550,30550,0
|
||||
20241118,091500,0,30550,30550,30550,30550,0
|
||||
20241118,091400,0,30550,30550,30550,30550,0
|
||||
20241118,091300,0,30550,30550,30550,30550,0
|
||||
20241118,091200,0,30550,30550,30550,30550,0
|
||||
20241118,091100,0,30550,30550,30550,30550,0
|
||||
20241118,091000,0,30550,30550,30550,30550,0
|
||||
20241118,090900,0,30550,30550,30550,30550,0
|
||||
20241118,090800,0,30550,30550,30550,30550,0
|
||||
20241118,090700,0,30550,30550,30550,30550,0
|
||||
20241118,090600,0,30550,30550,30550,30550,0
|
||||
20241118,090500,0,30550,30550,30550,30550,0
|
||||
20241118,090400,0,30550,30550,30550,30550,0
|
||||
20241118,090300,0,30550,30550,30550,30550,0
|
||||
20241118,090200,0,30550,30550,30550,30550,0
|
||||
20241118,090100,0,30550,30550,30550,30550,0
|
||||
20241118,090000,0,30550,30550,30550,30550,0
|
||||
|
Reference in New Issue
Block a user