Update 2024-11-18 2710 candle_min
This commit is contained in:
585
004840/min/candle-20241118.csv
Normal file
585
004840/min/candle-20241118.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,184200,195634015,4560,4560,4560,4560,0
|
||||
20241118,184100,195634015,4560,4560,4560,4560,0
|
||||
20241118,184000,195634015,4560,4560,4560,4560,0
|
||||
20241118,183900,195634015,4560,4560,4560,4560,0
|
||||
20241118,183800,195634015,4560,4560,4560,4560,0
|
||||
20241118,183700,195634015,4560,4560,4560,4560,0
|
||||
20241118,183600,195634015,4560,4560,4560,4560,0
|
||||
20241118,183500,195634015,4560,4560,4560,4560,0
|
||||
20241118,183400,195634015,4560,4560,4560,4560,0
|
||||
20241118,183300,195634015,4560,4560,4560,4560,0
|
||||
20241118,183200,195634015,4560,4560,4560,4560,0
|
||||
20241118,183100,195634015,4560,4560,4560,4560,0
|
||||
20241118,183000,195634015,4560,4560,4560,4560,0
|
||||
20241118,182900,195634015,4560,4560,4560,4560,0
|
||||
20241118,182800,195634015,4560,4560,4560,4560,0
|
||||
20241118,182700,195634015,4560,4560,4560,4560,0
|
||||
20241118,182600,195634015,4560,4560,4560,4560,0
|
||||
20241118,182500,195634015,4560,4560,4560,4560,0
|
||||
20241118,182400,195634015,4560,4560,4560,4560,0
|
||||
20241118,182300,195634015,4560,4560,4560,4560,0
|
||||
20241118,182200,195634015,4560,4560,4560,4560,0
|
||||
20241118,182100,195634015,4560,4560,4560,4560,0
|
||||
20241118,182000,195634015,4560,4560,4560,4560,0
|
||||
20241118,181900,195634015,4560,4560,4560,4560,0
|
||||
20241118,181800,195634015,4560,4560,4560,4560,0
|
||||
20241118,181700,195634015,4560,4560,4560,4560,0
|
||||
20241118,181600,195634015,4560,4560,4560,4560,0
|
||||
20241118,181500,195634015,4560,4560,4560,4560,0
|
||||
20241118,181400,195634015,4560,4560,4560,4560,0
|
||||
20241118,181300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,181200,195634015,4560,4560,4560,4560,0
|
||||
20241118,181100,195634015,4560,4560,4560,4560,0
|
||||
20241118,181000,195634015,4560,4560,4560,4560,0
|
||||
20241118,180900,195634015,4560,4560,4560,4560,0
|
||||
20241118,180800,195634015,4560,4560,4560,4560,0
|
||||
20241118,180700,195634015,4560,4560,4560,4560,0
|
||||
20241118,180600,195634015,4560,4560,4560,4560,0
|
||||
20241118,180500,195634015,4560,4560,4560,4560,0
|
||||
20241118,180400,195634015,4560,4560,4560,4560,0
|
||||
20241118,180300,195634015,4560,4560,4560,4560,0
|
||||
20241118,180200,195634015,4560,4560,4560,4560,0
|
||||
20241118,180100,195634015,4560,4560,4560,4560,0
|
||||
20241118,180000,195634015,4560,4560,4560,4560,0
|
||||
20241118,175900,195634015,4560,4560,4560,4560,0
|
||||
20241118,175800,195634015,4560,4560,4560,4560,0
|
||||
20241118,175700,195634015,4560,4560,4560,4560,0
|
||||
20241118,175600,195634015,4560,4560,4560,4560,0
|
||||
20241118,175500,195634015,4560,4560,4560,4560,0
|
||||
20241118,175400,195634015,4560,4560,4560,4560,0
|
||||
20241118,175300,195634015,4560,4560,4560,4560,0
|
||||
20241118,175200,195634015,4560,4560,4560,4560,0
|
||||
20241118,175100,195634015,4560,4560,4560,4560,0
|
||||
20241118,175000,195634015,4560,4560,4560,4560,0
|
||||
20241118,174900,195634015,4560,4560,4560,4560,0
|
||||
20241118,174800,195634015,4560,4560,4560,4560,0
|
||||
20241118,174700,195634015,4560,4560,4560,4560,0
|
||||
20241118,174600,195634015,4560,4560,4560,4560,0
|
||||
20241118,174500,195634015,4560,4560,4560,4560,0
|
||||
20241118,174400,195634015,4560,4560,4560,4560,0
|
||||
20241118,174300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,174200,195634015,4560,4560,4560,4560,0
|
||||
20241118,174100,195634015,4560,4560,4560,4560,0
|
||||
20241118,174000,195634015,4560,4560,4560,4560,0
|
||||
20241118,173900,195634015,4560,4560,4560,4560,0
|
||||
20241118,173800,195634015,4560,4560,4560,4560,0
|
||||
20241118,173700,195634015,4560,4560,4560,4560,0
|
||||
20241118,173600,195634015,4560,4560,4560,4560,0
|
||||
20241118,173500,195634015,4560,4560,4560,4560,0
|
||||
20241118,173400,195634015,4560,4560,4560,4560,0
|
||||
20241118,173300,195634015,4560,4560,4560,4560,0
|
||||
20241118,173200,195634015,4560,4560,4560,4560,0
|
||||
20241118,173100,195634015,4560,4560,4560,4560,0
|
||||
20241118,173000,195634015,4560,4560,4560,4560,0
|
||||
20241118,172900,195634015,4560,4560,4560,4560,0
|
||||
20241118,172800,195634015,4560,4560,4560,4560,0
|
||||
20241118,172700,195634015,4560,4560,4560,4560,0
|
||||
20241118,172600,195634015,4560,4560,4560,4560,0
|
||||
20241118,172500,195634015,4560,4560,4560,4560,0
|
||||
20241118,172400,195634015,4560,4560,4560,4560,0
|
||||
20241118,172300,195634015,4560,4560,4560,4560,0
|
||||
20241118,172200,195634015,4560,4560,4560,4560,0
|
||||
20241118,172100,195634015,4560,4560,4560,4560,0
|
||||
20241118,172000,195634015,4560,4560,4560,4560,0
|
||||
20241118,171900,195634015,4560,4560,4560,4560,0
|
||||
20241118,171800,195634015,4560,4560,4560,4560,0
|
||||
20241118,171700,195634015,4560,4560,4560,4560,0
|
||||
20241118,171600,195634015,4560,4560,4560,4560,0
|
||||
20241118,171500,195634015,4560,4560,4560,4560,0
|
||||
20241118,171400,195634015,4560,4560,4560,4560,0
|
||||
20241118,171300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,171200,195634015,4560,4560,4560,4560,0
|
||||
20241118,171100,195634015,4560,4560,4560,4560,0
|
||||
20241118,171000,195634015,4560,4560,4560,4560,0
|
||||
20241118,170900,195634015,4560,4560,4560,4560,0
|
||||
20241118,170800,195634015,4560,4560,4560,4560,0
|
||||
20241118,170700,195634015,4560,4560,4560,4560,0
|
||||
20241118,170600,195634015,4560,4560,4560,4560,0
|
||||
20241118,170500,195634015,4560,4560,4560,4560,0
|
||||
20241118,170400,195634015,4560,4560,4560,4560,0
|
||||
20241118,170300,195634015,4560,4560,4560,4560,0
|
||||
20241118,170200,195634015,4560,4560,4560,4560,0
|
||||
20241118,170100,195634015,4560,4560,4560,4560,0
|
||||
20241118,170000,195634015,4560,4560,4560,4560,0
|
||||
20241118,165900,195634015,4560,4560,4560,4560,0
|
||||
20241118,165800,195634015,4560,4560,4560,4560,0
|
||||
20241118,165700,195634015,4560,4560,4560,4560,0
|
||||
20241118,165600,195634015,4560,4560,4560,4560,0
|
||||
20241118,165500,195634015,4560,4560,4560,4560,0
|
||||
20241118,165400,195634015,4560,4560,4560,4560,0
|
||||
20241118,165300,195634015,4560,4560,4560,4560,0
|
||||
20241118,165200,195634015,4560,4560,4560,4560,0
|
||||
20241118,165100,195634015,4560,4560,4560,4560,0
|
||||
20241118,165000,195634015,4560,4560,4560,4560,0
|
||||
20241118,164900,195634015,4560,4560,4560,4560,0
|
||||
20241118,164800,195634015,4560,4560,4560,4560,0
|
||||
20241118,164700,195634015,4560,4560,4560,4560,0
|
||||
20241118,164600,195634015,4560,4560,4560,4560,0
|
||||
20241118,164500,195634015,4560,4560,4560,4560,0
|
||||
20241118,164400,195634015,4560,4560,4560,4560,0
|
||||
20241118,164300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,164200,195634015,4560,4560,4560,4560,0
|
||||
20241118,164100,195634015,4560,4560,4560,4560,0
|
||||
20241118,164000,195634015,4560,4560,4560,4560,0
|
||||
20241118,163900,195634015,4560,4560,4560,4560,0
|
||||
20241118,163800,195634015,4560,4560,4560,4560,0
|
||||
20241118,163700,195634015,4560,4560,4560,4560,0
|
||||
20241118,163600,195634015,4560,4560,4560,4560,0
|
||||
20241118,163500,195634015,4560,4560,4560,4560,0
|
||||
20241118,163400,195634015,4560,4560,4560,4560,0
|
||||
20241118,163300,195634015,4560,4560,4560,4560,0
|
||||
20241118,163200,195634015,4560,4560,4560,4560,0
|
||||
20241118,163100,195634015,4560,4560,4560,4560,0
|
||||
20241118,163000,195634015,4560,4560,4560,4560,0
|
||||
20241118,162900,195634015,4560,4560,4560,4560,0
|
||||
20241118,162800,195634015,4560,4560,4560,4560,0
|
||||
20241118,162700,195634015,4560,4560,4560,4560,0
|
||||
20241118,162600,195634015,4560,4560,4560,4560,0
|
||||
20241118,162500,195634015,4560,4560,4560,4560,0
|
||||
20241118,162400,195634015,4560,4560,4560,4560,0
|
||||
20241118,162300,195634015,4560,4560,4560,4560,0
|
||||
20241118,162200,195634015,4560,4560,4560,4560,0
|
||||
20241118,162100,195634015,4560,4560,4560,4560,0
|
||||
20241118,162000,195634015,4560,4560,4560,4560,0
|
||||
20241118,161900,195634015,4560,4560,4560,4560,0
|
||||
20241118,161800,195634015,4560,4560,4560,4560,0
|
||||
20241118,161700,195634015,4560,4560,4560,4560,0
|
||||
20241118,161600,195634015,4560,4560,4560,4560,0
|
||||
20241118,161500,195634015,4560,4560,4560,4560,0
|
||||
20241118,161400,195634015,4560,4560,4560,4560,0
|
||||
20241118,161300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,161200,195634015,4560,4560,4560,4560,0
|
||||
20241118,161100,195634015,4560,4560,4560,4560,0
|
||||
20241118,161000,195634015,4560,4560,4560,4560,0
|
||||
20241118,160900,195634015,4560,4560,4560,4560,0
|
||||
20241118,160800,195634015,4560,4560,4560,4560,0
|
||||
20241118,160700,195634015,4560,4560,4560,4560,0
|
||||
20241118,160600,195634015,4560,4560,4560,4560,0
|
||||
20241118,160500,195634015,4560,4560,4560,4560,0
|
||||
20241118,160400,195634015,4560,4560,4560,4560,0
|
||||
20241118,160300,195634015,4560,4560,4560,4560,0
|
||||
20241118,160200,195634015,4560,4560,4560,4560,0
|
||||
20241118,160100,195634015,4560,4560,4560,4560,0
|
||||
20241118,160000,195634015,4560,4560,4560,4560,0
|
||||
20241118,155900,195634015,4560,4560,4560,4560,0
|
||||
20241118,155800,195634015,4560,4560,4560,4560,0
|
||||
20241118,155700,195634015,4560,4560,4560,4560,0
|
||||
20241118,155600,195634015,4560,4560,4560,4560,0
|
||||
20241118,155500,195634015,4560,4560,4560,4560,0
|
||||
20241118,155400,195634015,4560,4560,4560,4560,0
|
||||
20241118,155300,195634015,4560,4560,4560,4560,0
|
||||
20241118,155200,195634015,4560,4560,4560,4560,0
|
||||
20241118,155100,195634015,4560,4560,4560,4560,0
|
||||
20241118,155000,195634015,4560,4560,4560,4560,0
|
||||
20241118,154900,195634015,4560,4560,4560,4560,0
|
||||
20241118,154800,195634015,4560,4560,4560,4560,0
|
||||
20241118,154700,195634015,4560,4560,4560,4560,0
|
||||
20241118,154600,195634015,4560,4560,4560,4560,0
|
||||
20241118,154500,195634015,4560,4560,4560,4560,0
|
||||
20241118,154400,195634015,4560,4560,4560,4560,0
|
||||
20241118,154300,195634015,4560,4560,4560,4560,1453
|
||||
20241118,154200,195634015,4560,4560,4560,4560,0
|
||||
20241118,154100,195634015,4560,4560,4560,4560,0
|
||||
20241118,154000,195634015,4560,4560,4560,4560,0
|
||||
20241118,153900,195634015,4560,4560,4560,4560,0
|
||||
20241118,153800,195634015,4560,4560,4560,4560,0
|
||||
20241118,153700,195634015,4560,4560,4560,4560,0
|
||||
20241118,153600,195634015,4560,4560,4560,4560,0
|
||||
20241118,153500,195634015,4560,4560,4560,4560,0
|
||||
20241118,153400,195634015,4560,4560,4560,4560,0
|
||||
20241118,153300,195634015,4560,4560,4560,4560,0
|
||||
20241118,153200,195634015,4560,4560,4560,4560,0
|
||||
20241118,153100,195634015,4560,4560,4560,4560,0
|
||||
20241118,153000,195634015,4560,4560,4560,4560,1453
|
||||
20241118,152900,189008335,4560,4560,4560,4560,0
|
||||
20241118,152800,189008335,4560,4560,4560,4560,0
|
||||
20241118,152700,189008335,4560,4560,4560,4560,0
|
||||
20241118,152600,189008335,4560,4560,4560,4560,0
|
||||
20241118,152500,189008335,4560,4560,4560,4560,0
|
||||
20241118,152400,189008335,4560,4560,4560,4560,0
|
||||
20241118,152300,189008335,4560,4560,4560,4560,0
|
||||
20241118,152200,189008335,4560,4560,4560,4560,0
|
||||
20241118,152100,189008335,4560,4560,4560,4560,0
|
||||
20241118,152000,189008335,4560,4560,4560,4560,0
|
||||
20241118,151900,189008335,4560,4560,4570,4560,79
|
||||
20241118,151800,188647545,4570,4570,4570,4570,0
|
||||
20241118,151700,188647545,4570,4570,4570,4570,12
|
||||
20241118,151600,188592705,4560,4570,4570,4560,594
|
||||
20241118,151500,185882515,4565,4570,4570,4565,109
|
||||
20241118,151400,185384925,4570,4570,4570,4570,24
|
||||
20241118,151300,185275245,4570,4565,4570,4565,10
|
||||
20241118,151200,185229580,4565,4565,4565,4565,0
|
||||
20241118,151100,185229580,4565,4570,4570,4565,101
|
||||
20241118,151000,184768015,4570,4570,4570,4565,24
|
||||
20241118,150900,184658355,4560,4560,4560,4560,0
|
||||
20241118,150800,184658355,4560,4560,4560,4560,0
|
||||
20241118,150700,184658355,4560,4565,4565,4560,121
|
||||
20241118,150600,184106580,4565,4565,4565,4565,3
|
||||
20241118,150500,184092885,4570,4570,4570,4570,20
|
||||
20241118,150400,184001485,4570,4570,4570,4570,13
|
||||
20241118,150300,183942075,4570,4570,4570,4570,11
|
||||
20241118,150200,183891805,4565,4565,4565,4565,1
|
||||
20241118,150100,183887240,4570,4570,4570,4570,0
|
||||
20241118,150000,183887240,4570,4570,4570,4570,4
|
||||
20241118,145900,183868960,4565,4570,4570,4565,214
|
||||
20241118,145800,182891005,4570,4570,4570,4570,4
|
||||
20241118,145700,182872725,4570,4570,4570,4570,12
|
||||
20241118,145600,182817885,4570,4570,4570,4570,229
|
||||
20241118,145500,181771355,4570,4570,4570,4570,3
|
||||
20241118,145400,181757645,4570,4570,4570,4570,0
|
||||
20241118,145300,181757645,4570,4570,4570,4570,13
|
||||
20241118,145200,181698235,4570,4570,4570,4570,0
|
||||
20241118,145100,181698235,4570,4570,4570,4570,3
|
||||
20241118,145000,181684525,4570,4570,4570,4570,2
|
||||
20241118,144900,181675385,4570,4570,4570,4565,19
|
||||
20241118,144800,181588575,4570,4570,4570,4570,9
|
||||
20241118,144700,181547445,4575,4575,4575,4575,9
|
||||
20241118,144600,181506270,4570,4570,4570,4570,0
|
||||
20241118,144500,181506270,4570,4570,4570,4570,423
|
||||
20241118,144400,179573160,4570,4570,4570,4570,186
|
||||
20241118,144300,178723140,4570,4570,4570,4570,34
|
||||
20241118,144200,178567760,4570,4570,4570,4570,0
|
||||
20241118,144100,178567760,4570,4570,4570,4570,28
|
||||
20241118,144000,178439800,4555,4570,4570,4555,1102
|
||||
20241118,143900,173415420,4570,4570,4570,4570,0
|
||||
20241118,143800,173415420,4570,4570,4570,4570,3
|
||||
20241118,143700,173401710,4570,4570,4570,4570,0
|
||||
20241118,143600,173401710,4570,4570,4570,4570,20
|
||||
20241118,143500,173310310,4570,4570,4570,4570,4
|
||||
20241118,143400,173292030,4555,4565,4565,4555,1056
|
||||
20241118,143300,168476490,4560,4570,4570,4560,2000
|
||||
20241118,143200,159355795,4570,4570,4570,4565,40
|
||||
20241118,143100,159173025,4570,4575,4575,4570,124
|
||||
20241118,143000,158606325,4575,4575,4575,4575,0
|
||||
20241118,142900,158606325,4575,4575,4575,4570,79
|
||||
20241118,142800,158245225,4575,4575,4575,4575,0
|
||||
20241118,142700,158245225,4575,4575,4575,4575,0
|
||||
20241118,142600,158245225,4575,4575,4575,4575,11
|
||||
20241118,142500,158194900,4570,4575,4575,4570,15
|
||||
20241118,142400,158126305,4575,4575,4575,4575,9
|
||||
20241118,142300,158085130,4575,4575,4575,4575,0
|
||||
20241118,142200,158085130,4575,4575,4575,4575,14
|
||||
20241118,142100,158021080,4575,4575,4575,4575,0
|
||||
20241118,142000,158021080,4575,4575,4575,4575,4
|
||||
20241118,141900,158002780,4565,4565,4565,4565,439
|
||||
20241118,141800,155998745,4570,4570,4570,4570,4
|
||||
20241118,141700,155980465,4570,4570,4570,4570,5
|
||||
20241118,141600,155957615,4575,4575,4575,4575,208
|
||||
20241118,141500,155006015,4570,4570,4570,4570,0
|
||||
20241118,141400,155006015,4570,4575,4575,4570,71
|
||||
20241118,141300,154681500,4570,4570,4570,4570,102
|
||||
20241118,141200,154215360,4570,4570,4570,4570,0
|
||||
20241118,141100,154215360,4570,4570,4570,4570,5
|
||||
20241118,141000,154192510,4565,4565,4565,4565,0
|
||||
20241118,140900,154192510,4565,4570,4570,4565,22
|
||||
20241118,140800,154092010,4570,4570,4570,4570,9
|
||||
20241118,140700,154050880,4570,4570,4570,4570,3
|
||||
20241118,140600,154037170,4570,4570,4570,4570,5
|
||||
20241118,140500,154014320,4565,4565,4565,4565,22
|
||||
20241118,140400,153913890,4570,4565,4570,4565,471
|
||||
20241118,140300,151763760,4570,4570,4570,4570,20
|
||||
20241118,140200,151672360,4570,4570,4570,4570,23
|
||||
20241118,140100,151567250,4570,4570,4570,4570,0
|
||||
20241118,140000,151567250,4570,4570,4570,4570,3
|
||||
20241118,135900,151553540,4570,4570,4570,4570,0
|
||||
20241118,135800,151553540,4570,4570,4570,4570,4
|
||||
20241118,135700,151535260,4565,4570,4570,4565,120
|
||||
20241118,135600,150987315,4570,4570,4570,4570,0
|
||||
20241118,135500,150987315,4570,4570,4570,4570,13
|
||||
20241118,135400,150927905,4570,4570,4570,4570,0
|
||||
20241118,135300,150927905,4570,4565,4570,4565,150
|
||||
20241118,135200,150243105,4565,4565,4565,4565,49
|
||||
20241118,135100,150019420,4570,4565,4575,4565,68
|
||||
20241118,135000,149708845,4575,4575,4575,4575,0
|
||||
20241118,134900,149708845,4575,4575,4575,4575,4
|
||||
20241118,134800,149690545,4575,4575,4575,4575,10
|
||||
20241118,134700,149644795,4575,4575,4575,4575,0
|
||||
20241118,134600,149644795,4575,4570,4575,4570,9
|
||||
20241118,134500,149603645,4575,4575,4575,4575,9
|
||||
20241118,134400,149562470,4575,4575,4575,4575,3
|
||||
20241118,134300,149548745,4570,4570,4570,4570,1
|
||||
20241118,134200,149544175,4575,4575,4575,4575,8
|
||||
20241118,134100,149507575,4570,4570,4570,4570,14
|
||||
20241118,134000,149443595,4570,4570,4570,4570,10
|
||||
20241118,133900,149397895,4570,4570,4570,4570,0
|
||||
20241118,133800,149397895,4570,4570,4570,4570,0
|
||||
20241118,133700,149397895,4570,4570,4570,4570,4
|
||||
20241118,133600,149379615,4570,4570,4570,4570,0
|
||||
20241118,133500,149379615,4570,4560,4570,4560,2928
|
||||
20241118,133400,136027825,4560,4570,4570,4560,118
|
||||
20241118,133300,135489240,4570,4570,4570,4570,4
|
||||
20241118,133200,135470960,4570,4570,4570,4570,0
|
||||
20241118,133100,135470960,4570,4570,4570,4570,3
|
||||
20241118,133000,135457250,4570,4570,4570,4570,0
|
||||
20241118,132900,135457250,4570,4570,4570,4570,12
|
||||
20241118,132800,135402410,4565,4565,4565,4565,36
|
||||
20241118,132700,135238070,4565,4565,4565,4565,0
|
||||
20241118,132600,135238070,4565,4565,4565,4565,14
|
||||
20241118,132500,135174160,4570,4570,4570,4570,100
|
||||
20241118,132400,134717160,4570,4570,4570,4570,4
|
||||
20241118,132300,134698880,4570,4570,4570,4570,9
|
||||
20241118,132200,134657750,4570,4570,4570,4570,3
|
||||
20241118,132100,134644040,4570,4570,4570,4570,10
|
||||
20241118,132000,134598340,4570,4570,4570,4570,114
|
||||
20241118,131900,134077360,4570,4570,4570,4570,0
|
||||
20241118,131800,134077360,4570,4570,4570,4570,0
|
||||
20241118,131700,134077360,4570,4565,4570,4560,104
|
||||
20241118,131600,133602830,4570,4570,4570,4570,3
|
||||
20241118,131500,133589120,4575,4575,4575,4575,11
|
||||
20241118,131400,133538795,4570,4570,4570,4570,13
|
||||
20241118,131300,133479385,4575,4575,4575,4575,4
|
||||
20241118,131200,133461085,4570,4570,4570,4570,6
|
||||
20241118,131100,133433665,4570,4570,4570,4570,13
|
||||
20241118,131000,133374255,4565,4565,4565,4565,0
|
||||
20241118,130900,133374255,4565,4565,4565,4565,23
|
||||
20241118,130800,133269260,4565,4565,4565,4565,0
|
||||
20241118,130700,133269260,4565,4570,4570,4565,122
|
||||
20241118,130600,132712270,4570,4570,4570,4570,12
|
||||
20241118,130500,132657430,4570,4570,4570,4570,0
|
||||
20241118,130400,132657430,4570,4570,4570,4570,4
|
||||
20241118,130300,132639150,4570,4570,4570,4570,0
|
||||
20241118,130200,132639150,4570,4570,4570,4570,6
|
||||
20241118,130100,132611730,4570,4570,4570,4570,11
|
||||
20241118,130000,132561460,4570,4570,4570,4570,13
|
||||
20241118,125900,132502050,4565,4565,4565,4565,1491
|
||||
20241118,125800,125695635,4560,4560,4560,4560,3743
|
||||
20241118,125700,108627555,4560,4560,4560,4560,3
|
||||
20241118,125600,108613875,4560,4560,4560,4560,0
|
||||
20241118,125500,108613875,4560,4560,4560,4560,13
|
||||
20241118,125400,108554595,4560,4560,4560,4560,10
|
||||
20241118,125300,108508995,4555,4555,4555,4555,0
|
||||
20241118,125200,108508995,4555,4555,4555,4555,10
|
||||
20241118,125100,108463445,4560,4555,4560,4555,48
|
||||
20241118,125000,108244785,4555,4555,4555,4555,0
|
||||
20241118,124900,108244785,4555,4550,4555,4550,228
|
||||
20241118,124800,107207345,4555,4555,4555,4555,3
|
||||
20241118,124700,107193680,4555,4555,4555,4555,11
|
||||
20241118,124600,107143575,4555,4555,4555,4555,4
|
||||
20241118,124500,107125355,4555,4550,4555,4550,43
|
||||
20241118,124400,106929640,4555,4555,4555,4555,13
|
||||
20241118,124300,106870425,4555,4555,4555,4555,0
|
||||
20241118,124200,106870425,4555,4555,4555,4555,3
|
||||
20241118,124100,106856760,4555,4555,4555,4555,0
|
||||
20241118,124000,106856760,4555,4560,4560,4555,32
|
||||
20241118,123900,106710980,4555,4555,4555,4555,135
|
||||
20241118,123800,106096055,4560,4560,4560,4560,9
|
||||
20241118,123700,106055015,4560,4560,4560,4560,3
|
||||
20241118,123600,106041335,4555,4555,4555,4555,22
|
||||
20241118,123500,105941125,4560,4560,4560,4560,4
|
||||
20241118,123400,105922885,4560,4560,4560,4560,0
|
||||
20241118,123300,105922885,4560,4560,4560,4560,14
|
||||
20241118,123200,105859045,4560,4560,4560,4560,9
|
||||
20241118,123100,105818005,4560,4560,4560,4560,4
|
||||
20241118,123000,105799765,4560,4560,4560,4560,110
|
||||
20241118,122900,105298165,4560,4560,4560,4560,0
|
||||
20241118,122800,105298165,4560,4560,4560,4560,3
|
||||
20241118,122700,105284485,4560,4560,4560,4560,20
|
||||
20241118,122600,105193285,4560,4560,4560,4560,4
|
||||
20241118,122500,105175045,4560,4560,4560,4560,0
|
||||
20241118,122400,105175045,4560,4560,4560,4560,7
|
||||
20241118,122300,105143125,4565,4565,4565,4565,0
|
||||
20241118,122200,105143125,4565,4565,4565,4565,4
|
||||
20241118,122100,105124865,4560,4560,4560,4560,6
|
||||
20241118,122000,105097505,4555,4560,4560,4555,112
|
||||
20241118,121900,104586790,4565,4565,4565,4565,3
|
||||
20241118,121800,104573095,4565,4565,4565,4565,0
|
||||
20241118,121700,104573095,4565,4565,4565,4565,4
|
||||
20241118,121600,104554835,4560,4560,4560,4560,1
|
||||
20241118,121500,104550275,4565,4560,4565,4560,21
|
||||
20241118,121400,104454475,4560,4560,4560,4560,0
|
||||
20241118,121300,104454475,4560,4560,4560,4560,16
|
||||
20241118,121200,104381515,4560,4560,4560,4560,0
|
||||
20241118,121100,104381515,4560,4560,4560,4560,6
|
||||
20241118,121000,104354155,4560,4565,4565,4560,14
|
||||
20241118,120900,104290270,4560,4560,4560,4560,0
|
||||
20241118,120800,104290270,4560,4560,4560,4560,109
|
||||
20241118,120700,103793230,4560,4560,4560,4560,10
|
||||
20241118,120600,103747630,4560,4555,4560,4555,10
|
||||
20241118,120500,103702060,4560,4560,4560,4560,0
|
||||
20241118,120400,103702060,4560,4565,4565,4560,70
|
||||
20241118,120300,103382845,4565,4565,4565,4565,20
|
||||
20241118,120200,103291545,4565,4565,4565,4565,0
|
||||
20241118,120100,103291545,4565,4565,4565,4565,0
|
||||
20241118,120000,103291545,4565,4565,4565,4565,9
|
||||
20241118,115900,103250460,4570,4565,4570,4565,13
|
||||
20241118,115800,103191100,4565,4565,4565,4565,0
|
||||
20241118,115700,103191100,4565,4565,4565,4565,4
|
||||
20241118,115600,103172840,4565,4565,4565,4565,3
|
||||
20241118,115500,103159145,4570,4570,4570,4570,0
|
||||
20241118,115400,103159145,4570,4570,4570,4570,0
|
||||
20241118,115300,103159145,4570,4570,4570,4565,27
|
||||
20241118,115200,103035770,4560,4560,4560,4560,0
|
||||
20241118,115100,103035770,4560,4560,4560,4560,0
|
||||
20241118,115000,103035770,4560,4560,4560,4560,0
|
||||
20241118,114900,103035770,4560,4565,4565,4560,5
|
||||
20241118,114800,103012950,4570,4570,4570,4570,0
|
||||
20241118,114700,103012950,4570,4570,4570,4570,0
|
||||
20241118,114600,103012950,4570,4565,4570,4565,13
|
||||
20241118,114500,102953545,4565,4565,4565,4565,3
|
||||
20241118,114400,102939850,4570,4570,4570,4570,8
|
||||
20241118,114300,102903290,4570,4570,4570,4570,0
|
||||
20241118,114200,102903290,4570,4570,4570,4570,9
|
||||
20241118,114100,102862160,4565,4565,4565,4565,4
|
||||
20241118,114000,102843900,4570,4570,4570,4570,1
|
||||
20241118,113900,102839330,4570,4570,4570,4570,11
|
||||
20241118,113800,102789060,4560,4560,4560,4560,0
|
||||
20241118,113700,102789060,4560,4560,4560,4560,0
|
||||
20241118,113600,102789060,4560,4565,4565,4560,12
|
||||
20241118,113500,102734300,4565,4565,4565,4565,3
|
||||
20241118,113400,102720605,4560,4560,4560,4560,0
|
||||
20241118,113300,102720605,4560,4560,4560,4560,0
|
||||
20241118,113200,102720605,4560,4560,4560,4560,10
|
||||
20241118,113100,102675005,4560,4560,4560,4560,3
|
||||
20241118,113000,102661325,4560,4555,4560,4555,9
|
||||
20241118,112900,102620315,4560,4560,4560,4560,0
|
||||
20241118,112800,102620315,4560,4560,4560,4560,4
|
||||
20241118,112700,102602075,4560,4560,4560,4560,0
|
||||
20241118,112600,102602075,4560,4570,4570,4560,174
|
||||
20241118,112500,101808610,4570,4570,4570,4565,25
|
||||
20241118,112400,101694380,4560,4560,4560,4560,0
|
||||
20241118,112300,101694380,4560,4565,4565,4560,100
|
||||
20241118,112200,101238365,4560,4560,4560,4560,0
|
||||
20241118,112100,101238365,4560,4565,4565,4560,32
|
||||
20241118,112000,101092290,4570,4570,4570,4570,15
|
||||
20241118,111900,101023740,4570,4555,4570,4555,18
|
||||
20241118,111800,100941685,4550,4550,4550,4550,0
|
||||
20241118,111700,100941685,4550,4550,4550,4550,1200
|
||||
20241118,111600,95481685,4555,4565,4565,4555,500
|
||||
20241118,111500,93204080,4570,4570,4570,4570,4
|
||||
20241118,111400,93185800,4570,4570,4570,4570,0
|
||||
20241118,111300,93185800,4570,4570,4570,4570,12
|
||||
20241118,111200,93130960,4570,4570,4570,4570,10
|
||||
20241118,111100,93085260,4565,4565,4565,4565,0
|
||||
20241118,111000,93085260,4565,4565,4565,4565,8
|
||||
20241118,110900,93048740,4565,4565,4565,4565,5
|
||||
20241118,110800,93025915,4570,4570,4570,4570,3
|
||||
20241118,110700,93012205,4570,4570,4570,4570,1
|
||||
20241118,110600,93007635,4565,4565,4565,4565,10
|
||||
20241118,110500,92961985,4575,4575,4575,4575,11
|
||||
20241118,110400,92911660,4575,4570,4575,4565,7
|
||||
20241118,110300,92879675,4560,4560,4560,4560,0
|
||||
20241118,110200,92879675,4560,4575,4575,4560,23
|
||||
20241118,110100,92774665,4575,4575,4575,4575,0
|
||||
20241118,110000,92774665,4575,4575,4575,4575,0
|
||||
20241118,105900,92774665,4575,4565,4575,4565,122
|
||||
20241118,105800,92217635,4565,4570,4570,4565,400
|
||||
20241118,105700,90391620,4565,4570,4570,4565,100
|
||||
20241118,105600,89935075,4565,4565,4565,4565,1401
|
||||
20241118,105500,83539510,4560,4565,4565,4560,57
|
||||
20241118,105400,83279555,4565,4565,4565,4565,0
|
||||
20241118,105300,83279555,4565,4565,4565,4565,3
|
||||
20241118,105200,83265860,4565,4565,4565,4565,0
|
||||
20241118,105100,83265860,4565,4565,4565,4565,11
|
||||
20241118,105000,83215645,4565,4565,4565,4565,0
|
||||
20241118,104900,83215645,4565,4565,4565,4565,1
|
||||
20241118,104800,83211080,4545,4560,4560,4545,100
|
||||
20241118,104700,82756550,4565,4565,4565,4565,0
|
||||
20241118,104600,82756550,4565,4565,4565,4565,4
|
||||
20241118,104500,82738290,4565,4565,4565,4565,28
|
||||
20241118,104400,82610470,4565,4565,4565,4565,0
|
||||
20241118,104300,82610470,4565,4565,4565,4565,0
|
||||
20241118,104200,82610470,4565,4585,4585,4565,406
|
||||
20241118,104100,80756795,4585,4585,4585,4585,36
|
||||
20241118,104000,80591735,4585,4585,4585,4585,0
|
||||
20241118,103900,80591735,4585,4585,4585,4585,2
|
||||
20241118,103800,80582565,4585,4585,4585,4585,11
|
||||
20241118,103700,80532130,4560,4575,4575,4560,1200
|
||||
20241118,103600,75055560,4585,4585,4585,4585,0
|
||||
20241118,103500,75055560,4585,4580,4585,4580,43
|
||||
20241118,103400,74858410,4585,4585,4585,4585,1
|
||||
20241118,103300,74853825,4560,4550,4565,4550,958
|
||||
20241118,103200,70481015,4550,4545,4550,4545,955
|
||||
20241118,103100,66140535,4545,4545,4545,4545,17
|
||||
20241118,103000,66063270,4545,4540,4545,4540,26
|
||||
20241118,102900,65945210,4545,4545,4545,4545,13
|
||||
20241118,102800,65886125,4545,4545,4545,4545,15
|
||||
20241118,102700,65817950,4550,4550,4550,4550,10
|
||||
20241118,102600,65772450,4550,4550,4550,4550,4
|
||||
20241118,102500,65754250,4550,4550,4550,4550,11
|
||||
20241118,102400,65704200,4535,4535,4535,4535,0
|
||||
20241118,102300,65704200,4535,4545,4545,4535,34
|
||||
20241118,102200,65549955,4540,4540,4540,4540,0
|
||||
20241118,102100,65549955,4540,4540,4540,4540,0
|
||||
20241118,102000,65549955,4540,4540,4540,4540,0
|
||||
20241118,101900,65549955,4540,4540,4540,4540,0
|
||||
20241118,101800,65549955,4540,4550,4550,4540,20
|
||||
20241118,101700,65459045,4535,4535,4535,4535,0
|
||||
20241118,101600,65459045,4535,4535,4535,4535,200
|
||||
20241118,101500,64552045,4540,4540,4540,4540,3
|
||||
20241118,101400,64538425,4550,4550,4550,4550,0
|
||||
20241118,101300,64538425,4550,4550,4550,4550,0
|
||||
20241118,101200,64538425,4550,4550,4550,4550,16
|
||||
20241118,101100,64465625,4550,4550,4550,4550,19
|
||||
20241118,101000,64379175,4550,4550,4550,4550,14
|
||||
20241118,100900,64315475,4550,4550,4550,4550,4
|
||||
20241118,100800,64297275,4550,4550,4550,4550,79
|
||||
20241118,100700,63937825,4550,4550,4550,4550,31
|
||||
20241118,100600,63796775,4555,4555,4555,4555,0
|
||||
20241118,100500,63796775,4555,4555,4555,4555,0
|
||||
20241118,100400,63796775,4555,4540,4555,4540,22
|
||||
20241118,100300,63696730,4535,4545,4545,4535,3579
|
||||
20241118,100200,47452795,4545,4550,4550,4545,141
|
||||
20241118,100100,46811945,4555,4555,4555,4555,3
|
||||
20241118,100000,46798280,4555,4550,4555,4550,342
|
||||
20241118,095900,45242105,4550,4560,4560,4550,751
|
||||
20241118,095800,41820000,4565,4565,4565,4565,0
|
||||
20241118,095700,41820000,4565,4565,4565,4565,11
|
||||
20241118,095600,41769785,4560,4560,4560,4560,10
|
||||
20241118,095500,41724185,4565,4565,4565,4565,1
|
||||
20241118,095400,41719620,4560,4560,4560,4560,0
|
||||
20241118,095300,41719620,4560,4565,4565,4560,204
|
||||
20241118,095200,40789360,4565,4565,4565,4565,2
|
||||
20241118,095100,40780230,4565,4565,4565,4565,880
|
||||
20241118,095000,36763030,4585,4575,4585,4565,892
|
||||
20241118,094900,32690710,4585,4585,4585,4585,0
|
||||
20241118,094800,32690710,4585,4575,4585,4575,28
|
||||
20241118,094700,32562345,4585,4585,4585,4585,0
|
||||
20241118,094600,32562345,4585,4585,4585,4585,0
|
||||
20241118,094500,32562345,4585,4570,4585,4570,2
|
||||
20241118,094400,32553190,4585,4560,4585,4560,1017
|
||||
20241118,094300,27915395,4550,4550,4550,4550,150
|
||||
20241118,094200,27232895,4550,4550,4550,4550,0
|
||||
20241118,094100,27232895,4550,4550,4550,4550,1
|
||||
20241118,094000,27228345,4560,4560,4560,4560,0
|
||||
20241118,093900,27228345,4560,4560,4560,4560,16
|
||||
20241118,093800,27155385,4560,4560,4560,4560,0
|
||||
20241118,093700,27155385,4560,4560,4560,4560,5
|
||||
20241118,093600,27132585,4560,4575,4575,4560,1776
|
||||
20241118,093500,19031190,4575,4575,4575,4575,1
|
||||
20241118,093400,19026615,4585,4585,4585,4585,0
|
||||
20241118,093300,19026615,4585,4585,4585,4585,0
|
||||
20241118,093200,19026615,4585,4585,4585,4585,0
|
||||
20241118,093100,19026615,4585,4585,4585,4585,90
|
||||
20241118,093000,18613965,4595,4595,4595,4595,0
|
||||
20241118,092900,18613965,4595,4595,4595,4595,0
|
||||
20241118,092800,18613965,4595,4595,4595,4595,0
|
||||
20241118,092700,18613965,4595,4595,4595,4595,0
|
||||
20241118,092600,18613965,4595,4590,4595,4575,101
|
||||
20241118,092500,18150960,4590,4590,4590,4585,41
|
||||
20241118,092400,17962950,4590,4580,4590,4580,2
|
||||
20241118,092300,17953780,4595,4595,4595,4595,0
|
||||
20241118,092200,17953780,4595,4580,4595,4580,260
|
||||
20241118,092100,16760720,4580,4575,4595,4570,11
|
||||
20241118,092000,16710380,4570,4570,4570,4560,10
|
||||
20241118,091900,16664730,4570,4590,4595,4570,51
|
||||
20241118,091800,16430750,4590,4560,4590,4560,537
|
||||
20241118,091700,13978815,4555,4555,4555,4555,45
|
||||
20241118,091600,13773840,4555,4555,4555,4555,50
|
||||
20241118,091500,13546090,4550,4550,4550,4550,1152
|
||||
20241118,091400,8304490,4550,4550,4550,4550,22
|
||||
20241118,091300,8204390,4520,4520,4520,4520,0
|
||||
20241118,091200,8204390,4520,4525,4525,4520,10
|
||||
20241118,091100,8159170,4520,4520,4520,4520,0
|
||||
20241118,091000,8159170,4520,4520,4520,4520,76
|
||||
20241118,090900,7815650,4520,4520,4520,4520,0
|
||||
20241118,090800,7815650,4520,4520,4520,4520,0
|
||||
20241118,090700,7815650,4520,4520,4520,4520,0
|
||||
20241118,090600,7815650,4520,4520,4520,4520,0
|
||||
20241118,090500,7815650,4520,4530,4530,4520,568
|
||||
20241118,090400,5247065,4515,4515,4515,4515,0
|
||||
20241118,090300,5247065,4515,4515,4515,4515,0
|
||||
20241118,090200,5247065,4515,4515,4515,4515,0
|
||||
20241118,090100,5247065,4515,4515,4515,4515,1000
|
||||
20241118,090000,732065,4515,4555,4555,4515,51
|
||||
|
Reference in New Issue
Block a user