Update 2024-11-18 2710 candle_min
This commit is contained in:
608
023770/min/candle-20241118.csv
Normal file
608
023770/min/candle-20241118.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,190500,84036725,3570,3570,3570,3570,0
|
||||
20241118,190400,84036725,3570,3570,3570,3570,0
|
||||
20241118,190300,84036725,3570,3570,3570,3570,0
|
||||
20241118,190200,84036725,3570,3570,3570,3570,0
|
||||
20241118,190100,84036725,3570,3570,3570,3570,0
|
||||
20241118,190000,84036725,3570,3570,3570,3570,0
|
||||
20241118,185900,84036725,3570,3570,3570,3570,0
|
||||
20241118,185800,84036725,3570,3570,3570,3570,0
|
||||
20241118,185700,84036725,3570,3570,3570,3570,0
|
||||
20241118,185600,84036725,3570,3570,3570,3570,0
|
||||
20241118,185500,84036725,3570,3570,3570,3570,0
|
||||
20241118,185400,84036725,3570,3570,3570,3570,0
|
||||
20241118,185300,84036725,3570,3570,3570,3570,0
|
||||
20241118,185200,84036725,3570,3570,3570,3570,0
|
||||
20241118,185100,84036725,3570,3570,3570,3570,0
|
||||
20241118,185000,84036725,3570,3570,3570,3570,0
|
||||
20241118,184900,84036725,3570,3570,3570,3570,0
|
||||
20241118,184800,84036725,3570,3570,3570,3570,0
|
||||
20241118,184700,84036725,3570,3570,3570,3570,0
|
||||
20241118,184600,84036725,3570,3570,3570,3570,0
|
||||
20241118,184500,84036725,3570,3570,3570,3570,0
|
||||
20241118,184400,84036725,3570,3570,3570,3570,0
|
||||
20241118,184300,84036725,3570,3570,3570,3570,0
|
||||
20241118,184200,84036725,3570,3570,3570,3570,0
|
||||
20241118,184100,84036725,3570,3570,3570,3570,0
|
||||
20241118,184000,84036725,3570,3570,3570,3570,0
|
||||
20241118,183900,84036725,3570,3570,3570,3570,0
|
||||
20241118,183800,84036725,3570,3570,3570,3570,0
|
||||
20241118,183700,84036725,3570,3570,3570,3570,0
|
||||
20241118,183600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,183500,84036725,3570,3570,3570,3570,0
|
||||
20241118,183400,84036725,3570,3570,3570,3570,0
|
||||
20241118,183300,84036725,3570,3570,3570,3570,0
|
||||
20241118,183200,84036725,3570,3570,3570,3570,0
|
||||
20241118,183100,84036725,3570,3570,3570,3570,0
|
||||
20241118,183000,84036725,3570,3570,3570,3570,0
|
||||
20241118,182900,84036725,3570,3570,3570,3570,0
|
||||
20241118,182800,84036725,3570,3570,3570,3570,0
|
||||
20241118,182700,84036725,3570,3570,3570,3570,0
|
||||
20241118,182600,84036725,3570,3570,3570,3570,0
|
||||
20241118,182500,84036725,3570,3570,3570,3570,0
|
||||
20241118,182400,84036725,3570,3570,3570,3570,0
|
||||
20241118,182300,84036725,3570,3570,3570,3570,0
|
||||
20241118,182200,84036725,3570,3570,3570,3570,0
|
||||
20241118,182100,84036725,3570,3570,3570,3570,0
|
||||
20241118,182000,84036725,3570,3570,3570,3570,0
|
||||
20241118,181900,84036725,3570,3570,3570,3570,0
|
||||
20241118,181800,84036725,3570,3570,3570,3570,0
|
||||
20241118,181700,84036725,3570,3570,3570,3570,0
|
||||
20241118,181600,84036725,3570,3570,3570,3570,0
|
||||
20241118,181500,84036725,3570,3570,3570,3570,0
|
||||
20241118,181400,84036725,3570,3570,3570,3570,0
|
||||
20241118,181300,84036725,3570,3570,3570,3570,0
|
||||
20241118,181200,84036725,3570,3570,3570,3570,0
|
||||
20241118,181100,84036725,3570,3570,3570,3570,0
|
||||
20241118,181000,84036725,3570,3570,3570,3570,0
|
||||
20241118,180900,84036725,3570,3570,3570,3570,0
|
||||
20241118,180800,84036725,3570,3570,3570,3570,0
|
||||
20241118,180700,84036725,3570,3570,3570,3570,0
|
||||
20241118,180600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,180500,84036725,3570,3570,3570,3570,0
|
||||
20241118,180400,84036725,3570,3570,3570,3570,0
|
||||
20241118,180300,84036725,3570,3570,3570,3570,0
|
||||
20241118,180200,84036725,3570,3570,3570,3570,0
|
||||
20241118,180100,84036725,3570,3570,3570,3570,0
|
||||
20241118,180000,84036725,3570,3570,3570,3570,0
|
||||
20241118,175900,84036725,3570,3570,3570,3570,0
|
||||
20241118,175800,84036725,3570,3570,3570,3570,0
|
||||
20241118,175700,84036725,3570,3570,3570,3570,0
|
||||
20241118,175600,84036725,3570,3570,3570,3570,0
|
||||
20241118,175500,84036725,3570,3570,3570,3570,0
|
||||
20241118,175400,84036725,3570,3570,3570,3570,0
|
||||
20241118,175300,84036725,3570,3570,3570,3570,0
|
||||
20241118,175200,84036725,3570,3570,3570,3570,0
|
||||
20241118,175100,84036725,3570,3570,3570,3570,0
|
||||
20241118,175000,84036725,3570,3570,3570,3570,0
|
||||
20241118,174900,84036725,3570,3570,3570,3570,0
|
||||
20241118,174800,84036725,3570,3570,3570,3570,0
|
||||
20241118,174700,84036725,3570,3570,3570,3570,0
|
||||
20241118,174600,84036725,3570,3570,3570,3570,0
|
||||
20241118,174500,84036725,3570,3570,3570,3570,0
|
||||
20241118,174400,84036725,3570,3570,3570,3570,0
|
||||
20241118,174300,84036725,3570,3570,3570,3570,0
|
||||
20241118,174200,84036725,3570,3570,3570,3570,0
|
||||
20241118,174100,84036725,3570,3570,3570,3570,0
|
||||
20241118,174000,84036725,3570,3570,3570,3570,0
|
||||
20241118,173900,84036725,3570,3570,3570,3570,0
|
||||
20241118,173800,84036725,3570,3570,3570,3570,0
|
||||
20241118,173700,84036725,3570,3570,3570,3570,0
|
||||
20241118,173600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,173500,84036725,3570,3570,3570,3570,0
|
||||
20241118,173400,84036725,3570,3570,3570,3570,0
|
||||
20241118,173300,84036725,3570,3570,3570,3570,0
|
||||
20241118,173200,84036725,3570,3570,3570,3570,0
|
||||
20241118,173100,84036725,3570,3570,3570,3570,0
|
||||
20241118,173000,84036725,3570,3570,3570,3570,0
|
||||
20241118,172900,84036725,3570,3570,3570,3570,0
|
||||
20241118,172800,84036725,3570,3570,3570,3570,0
|
||||
20241118,172700,84036725,3570,3570,3570,3570,0
|
||||
20241118,172600,84036725,3570,3570,3570,3570,0
|
||||
20241118,172500,84036725,3570,3570,3570,3570,0
|
||||
20241118,172400,84036725,3570,3570,3570,3570,0
|
||||
20241118,172300,84036725,3570,3570,3570,3570,0
|
||||
20241118,172200,84036725,3570,3570,3570,3570,0
|
||||
20241118,172100,84036725,3570,3570,3570,3570,0
|
||||
20241118,172000,84036725,3570,3570,3570,3570,0
|
||||
20241118,171900,84036725,3570,3570,3570,3570,0
|
||||
20241118,171800,84036725,3570,3570,3570,3570,0
|
||||
20241118,171700,84036725,3570,3570,3570,3570,0
|
||||
20241118,171600,84036725,3570,3570,3570,3570,0
|
||||
20241118,171500,84036725,3570,3570,3570,3570,0
|
||||
20241118,171400,84036725,3570,3570,3570,3570,0
|
||||
20241118,171300,84036725,3570,3570,3570,3570,0
|
||||
20241118,171200,84036725,3570,3570,3570,3570,0
|
||||
20241118,171100,84036725,3570,3570,3570,3570,0
|
||||
20241118,171000,84036725,3570,3570,3570,3570,0
|
||||
20241118,170900,84036725,3570,3570,3570,3570,0
|
||||
20241118,170800,84036725,3570,3570,3570,3570,0
|
||||
20241118,170700,84036725,3570,3570,3570,3570,0
|
||||
20241118,170600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,170500,84036725,3570,3570,3570,3570,0
|
||||
20241118,170400,84036725,3570,3570,3570,3570,0
|
||||
20241118,170300,84036725,3570,3570,3570,3570,0
|
||||
20241118,170200,84036725,3570,3570,3570,3570,0
|
||||
20241118,170100,84036725,3570,3570,3570,3570,0
|
||||
20241118,170000,84036725,3570,3570,3570,3570,0
|
||||
20241118,165900,84036725,3570,3570,3570,3570,0
|
||||
20241118,165800,84036725,3570,3570,3570,3570,0
|
||||
20241118,165700,84036725,3570,3570,3570,3570,0
|
||||
20241118,165600,84036725,3570,3570,3570,3570,0
|
||||
20241118,165500,84036725,3570,3570,3570,3570,0
|
||||
20241118,165400,84036725,3570,3570,3570,3570,0
|
||||
20241118,165300,84036725,3570,3570,3570,3570,0
|
||||
20241118,165200,84036725,3570,3570,3570,3570,0
|
||||
20241118,165100,84036725,3570,3570,3570,3570,0
|
||||
20241118,165000,84036725,3570,3570,3570,3570,0
|
||||
20241118,164900,84036725,3570,3570,3570,3570,0
|
||||
20241118,164800,84036725,3570,3570,3570,3570,0
|
||||
20241118,164700,84036725,3570,3570,3570,3570,0
|
||||
20241118,164600,84036725,3570,3570,3570,3570,0
|
||||
20241118,164500,84036725,3570,3570,3570,3570,0
|
||||
20241118,164400,84036725,3570,3570,3570,3570,0
|
||||
20241118,164300,84036725,3570,3570,3570,3570,0
|
||||
20241118,164200,84036725,3570,3570,3570,3570,0
|
||||
20241118,164100,84036725,3570,3570,3570,3570,0
|
||||
20241118,164000,84036725,3570,3570,3570,3570,0
|
||||
20241118,163900,84036725,3570,3570,3570,3570,0
|
||||
20241118,163800,84036725,3570,3570,3570,3570,0
|
||||
20241118,163700,84036725,3570,3570,3570,3570,0
|
||||
20241118,163600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,163500,84036725,3570,3570,3570,3570,0
|
||||
20241118,163400,84036725,3570,3570,3570,3570,0
|
||||
20241118,163300,84036725,3570,3570,3570,3570,0
|
||||
20241118,163200,84036725,3570,3570,3570,3570,0
|
||||
20241118,163100,84036725,3570,3570,3570,3570,0
|
||||
20241118,163000,84036725,3570,3570,3570,3570,0
|
||||
20241118,162900,84036725,3570,3570,3570,3570,0
|
||||
20241118,162800,84036725,3570,3570,3570,3570,0
|
||||
20241118,162700,84036725,3570,3570,3570,3570,0
|
||||
20241118,162600,84036725,3570,3570,3570,3570,0
|
||||
20241118,162500,84036725,3570,3570,3570,3570,0
|
||||
20241118,162400,84036725,3570,3570,3570,3570,0
|
||||
20241118,162300,84036725,3570,3570,3570,3570,0
|
||||
20241118,162200,84036725,3570,3570,3570,3570,0
|
||||
20241118,162100,84036725,3570,3570,3570,3570,0
|
||||
20241118,162000,84036725,3570,3570,3570,3570,0
|
||||
20241118,161900,84036725,3570,3570,3570,3570,0
|
||||
20241118,161800,84036725,3570,3570,3570,3570,0
|
||||
20241118,161700,84036725,3570,3570,3570,3570,0
|
||||
20241118,161600,84036725,3570,3570,3570,3570,0
|
||||
20241118,161500,84036725,3570,3570,3570,3570,0
|
||||
20241118,161400,84036725,3570,3570,3570,3570,0
|
||||
20241118,161300,84036725,3570,3570,3570,3570,0
|
||||
20241118,161200,84036725,3570,3570,3570,3570,0
|
||||
20241118,161100,84036725,3570,3570,3570,3570,0
|
||||
20241118,161000,84036725,3570,3570,3570,3570,0
|
||||
20241118,160900,84036725,3570,3570,3570,3570,0
|
||||
20241118,160800,84036725,3570,3570,3570,3570,0
|
||||
20241118,160700,84036725,3570,3570,3570,3570,0
|
||||
20241118,160600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,160500,84036725,3570,3570,3570,3570,0
|
||||
20241118,160400,84036725,3570,3570,3570,3570,0
|
||||
20241118,160300,84036725,3570,3570,3570,3570,0
|
||||
20241118,160200,84036725,3570,3570,3570,3570,0
|
||||
20241118,160100,84036725,3570,3570,3570,3570,0
|
||||
20241118,160000,84036725,3570,3570,3570,3570,0
|
||||
20241118,155900,84036725,3570,3570,3570,3570,0
|
||||
20241118,155800,84036725,3570,3570,3570,3570,0
|
||||
20241118,155700,84036725,3570,3570,3570,3570,0
|
||||
20241118,155600,84036725,3570,3570,3570,3570,0
|
||||
20241118,155500,84036725,3570,3570,3570,3570,0
|
||||
20241118,155400,84036725,3570,3570,3570,3570,0
|
||||
20241118,155300,84036725,3570,3570,3570,3570,0
|
||||
20241118,155200,84036725,3570,3570,3570,3570,0
|
||||
20241118,155100,84036725,3570,3570,3570,3570,0
|
||||
20241118,155000,84036725,3570,3570,3570,3570,0
|
||||
20241118,154900,84036725,3570,3570,3570,3570,0
|
||||
20241118,154800,84036725,3570,3570,3570,3570,0
|
||||
20241118,154700,84036725,3570,3570,3570,3570,0
|
||||
20241118,154600,84036725,3570,3570,3570,3570,0
|
||||
20241118,154500,84036725,3570,3570,3570,3570,0
|
||||
20241118,154400,84036725,3570,3570,3570,3570,0
|
||||
20241118,154300,84036725,3570,3570,3570,3570,0
|
||||
20241118,154200,84036725,3570,3570,3570,3570,0
|
||||
20241118,154100,84036725,3570,3570,3570,3570,0
|
||||
20241118,154000,84036725,3570,3570,3570,3570,0
|
||||
20241118,153900,84036725,3570,3570,3570,3570,0
|
||||
20241118,153800,84036725,3570,3570,3570,3570,0
|
||||
20241118,153700,84036725,3570,3570,3570,3570,0
|
||||
20241118,153600,84036725,3570,3570,3570,3570,1333
|
||||
20241118,153500,84036725,3570,3570,3570,3570,0
|
||||
20241118,153400,84036725,3570,3570,3570,3570,0
|
||||
20241118,153300,84036725,3570,3570,3570,3570,0
|
||||
20241118,153200,84036725,3570,3570,3570,3570,0
|
||||
20241118,153100,84036725,3570,3570,3570,3570,0
|
||||
20241118,153000,84036725,3570,3570,3570,3570,1333
|
||||
20241118,152900,79277915,3550,3550,3550,3550,0
|
||||
20241118,152800,79277915,3550,3550,3550,3550,0
|
||||
20241118,152700,79277915,3550,3550,3550,3550,0
|
||||
20241118,152600,79277915,3550,3550,3550,3550,0
|
||||
20241118,152500,79277915,3550,3550,3550,3550,0
|
||||
20241118,152400,79277915,3550,3550,3550,3550,0
|
||||
20241118,152300,79277915,3550,3550,3550,3550,0
|
||||
20241118,152200,79277915,3550,3550,3550,3550,0
|
||||
20241118,152100,79277915,3550,3550,3550,3550,0
|
||||
20241118,152000,79277915,3550,3550,3550,3550,0
|
||||
20241118,151900,79277915,3550,3555,3555,3505,60
|
||||
20241118,151800,79066075,3555,3555,3555,3555,41
|
||||
20241118,151700,78920320,3555,3525,3555,3515,1316
|
||||
20241118,151600,74290185,3590,3540,3590,3500,333
|
||||
20241118,151500,73117945,3580,3580,3580,3580,0
|
||||
20241118,151400,73117945,3580,3575,3580,3575,142
|
||||
20241118,151300,72609945,3555,3555,3555,3555,104
|
||||
20241118,151200,72240225,3555,3555,3555,3555,0
|
||||
20241118,151100,72240225,3555,3555,3555,3555,2
|
||||
20241118,151000,72233115,3525,3525,3525,3525,0
|
||||
20241118,150900,72233115,3525,3525,3525,3525,0
|
||||
20241118,150800,72233115,3525,3525,3525,3525,0
|
||||
20241118,150700,72233115,3525,3525,3525,3525,28
|
||||
20241118,150600,72134415,3555,3555,3555,3555,2
|
||||
20241118,150500,72127305,3555,3555,3555,3555,0
|
||||
20241118,150400,72127305,3555,3555,3555,3555,0
|
||||
20241118,150300,72127305,3555,3555,3555,3555,12
|
||||
20241118,150200,72084645,3530,3530,3530,3530,300
|
||||
20241118,150100,71025645,3555,3555,3555,3555,0
|
||||
20241118,150000,71025645,3555,3555,3555,3555,3
|
||||
20241118,145900,71014980,3555,3555,3555,3555,0
|
||||
20241118,145800,71014980,3555,3555,3555,3555,0
|
||||
20241118,145700,71014980,3555,3555,3555,3555,0
|
||||
20241118,145600,71014980,3555,3555,3555,3555,0
|
||||
20241118,145500,71014980,3555,3555,3555,3555,0
|
||||
20241118,145400,71014980,3555,3555,3555,3555,29
|
||||
20241118,145300,70911885,3560,3560,3560,3560,0
|
||||
20241118,145200,70911885,3560,3560,3560,3560,0
|
||||
20241118,145100,70911885,3560,3560,3560,3560,0
|
||||
20241118,145000,70911885,3560,3560,3560,3560,0
|
||||
20241118,144900,70911885,3560,3560,3560,3560,0
|
||||
20241118,144800,70911885,3560,3560,3560,3560,0
|
||||
20241118,144700,70911885,3560,3560,3560,3560,0
|
||||
20241118,144600,70911885,3560,3560,3560,3560,0
|
||||
20241118,144500,70911885,3560,3560,3560,3560,0
|
||||
20241118,144400,70911885,3560,3560,3560,3560,0
|
||||
20241118,144300,70911885,3560,3550,3560,3550,50
|
||||
20241118,144200,70733975,3580,3580,3580,3580,0
|
||||
20241118,144100,70733975,3580,3580,3580,3580,0
|
||||
20241118,144000,70733975,3580,3580,3580,3580,0
|
||||
20241118,143900,70733975,3580,3580,3580,3580,0
|
||||
20241118,143800,70733975,3580,3580,3580,3580,300
|
||||
20241118,143700,69659975,3595,3595,3595,3595,0
|
||||
20241118,143600,69659975,3595,3600,3600,3535,723
|
||||
20241118,143500,67102730,3600,3570,3600,3570,5
|
||||
20241118,143400,67084780,3560,3560,3565,3560,686
|
||||
20241118,143300,64642615,3560,3560,3560,3560,273
|
||||
20241118,143200,63670735,3560,3560,3560,3560,279
|
||||
20241118,143100,62677495,3560,3560,3560,3560,0
|
||||
20241118,143000,62677495,3560,3560,3560,3560,0
|
||||
20241118,142900,62677495,3560,3560,3560,3560,0
|
||||
20241118,142800,62677495,3560,3560,3560,3560,0
|
||||
20241118,142700,62677495,3560,3560,3560,3560,0
|
||||
20241118,142600,62677495,3560,3560,3560,3560,0
|
||||
20241118,142500,62677495,3560,3560,3560,3560,0
|
||||
20241118,142400,62677495,3560,3560,3560,3560,3
|
||||
20241118,142300,62666815,3560,3560,3560,3560,0
|
||||
20241118,142200,62666815,3560,3560,3560,3560,0
|
||||
20241118,142100,62666815,3560,3560,3560,3560,1
|
||||
20241118,142000,62663255,3580,3580,3580,3580,0
|
||||
20241118,141900,62663255,3580,3580,3580,3580,0
|
||||
20241118,141800,62663255,3580,3580,3580,3580,0
|
||||
20241118,141700,62663255,3580,3580,3580,3580,0
|
||||
20241118,141600,62663255,3580,3580,3580,3580,0
|
||||
20241118,141500,62663255,3580,3580,3580,3580,30
|
||||
20241118,141400,62555855,3600,3600,3600,3600,0
|
||||
20241118,141300,62555855,3600,3600,3600,3600,0
|
||||
20241118,141200,62555855,3600,3600,3600,3600,0
|
||||
20241118,141100,62555855,3600,3600,3600,3600,0
|
||||
20241118,141000,62555855,3600,3600,3600,3600,0
|
||||
20241118,140900,62555855,3600,3600,3600,3600,0
|
||||
20241118,140800,62555855,3600,3600,3600,3600,0
|
||||
20241118,140700,62555855,3600,3600,3600,3600,0
|
||||
20241118,140600,62555855,3600,3600,3600,3600,0
|
||||
20241118,140500,62555855,3600,3575,3605,3575,93
|
||||
20241118,140400,62221855,3570,3570,3570,3570,0
|
||||
20241118,140300,62221855,3570,3570,3570,3570,500
|
||||
20241118,140200,60436855,3605,3605,3605,3605,0
|
||||
20241118,140100,60436855,3605,3605,3605,3605,0
|
||||
20241118,140000,60436855,3605,3605,3605,3605,0
|
||||
20241118,135900,60436855,3605,3605,3605,3605,0
|
||||
20241118,135800,60436855,3605,3605,3605,3605,0
|
||||
20241118,135700,60436855,3605,3605,3605,3605,0
|
||||
20241118,135600,60436855,3605,3585,3605,3585,72
|
||||
20241118,135500,60178400,3540,3540,3540,3540,0
|
||||
20241118,135400,60178400,3540,3540,3540,3540,0
|
||||
20241118,135300,60178400,3540,3540,3540,3540,0
|
||||
20241118,135200,60178400,3540,3540,3540,3540,0
|
||||
20241118,135100,60178400,3540,3540,3540,3540,0
|
||||
20241118,135000,60178400,3540,3540,3540,3540,0
|
||||
20241118,134900,60178400,3540,3540,3540,3540,0
|
||||
20241118,134800,60178400,3540,3540,3540,3540,0
|
||||
20241118,134700,60178400,3540,3540,3540,3540,22
|
||||
20241118,134600,60100520,3550,3550,3550,3550,0
|
||||
20241118,134500,60100520,3550,3550,3550,3550,0
|
||||
20241118,134400,60100520,3550,3550,3550,3550,0
|
||||
20241118,134300,60100520,3550,3550,3550,3550,11
|
||||
20241118,134200,60061470,3515,3515,3515,3515,400
|
||||
20241118,134100,58655470,3590,3590,3590,3590,0
|
||||
20241118,134000,58655470,3590,3590,3590,3590,0
|
||||
20241118,133900,58655470,3590,3590,3590,3590,0
|
||||
20241118,133800,58655470,3590,3590,3590,3590,0
|
||||
20241118,133700,58655470,3590,3520,3590,3520,403
|
||||
20241118,133600,57236775,3520,3525,3525,3520,600
|
||||
20241118,133500,55124610,3555,3555,3555,3555,0
|
||||
20241118,133400,55124610,3555,3555,3555,3555,0
|
||||
20241118,133300,55124610,3555,3555,3555,3555,0
|
||||
20241118,133200,55124610,3555,3555,3555,3555,0
|
||||
20241118,133100,55124610,3555,3555,3555,3555,0
|
||||
20241118,133000,55124610,3555,3555,3555,3555,0
|
||||
20241118,132900,55124610,3555,3555,3555,3555,0
|
||||
20241118,132800,55124610,3555,3555,3555,3555,0
|
||||
20241118,132700,55124610,3555,3555,3555,3555,0
|
||||
20241118,132600,55124610,3555,3555,3555,3555,0
|
||||
20241118,132500,55124610,3555,3555,3555,3555,0
|
||||
20241118,132400,55124610,3555,3555,3555,3555,0
|
||||
20241118,132300,55124610,3555,3555,3555,3555,0
|
||||
20241118,132200,55124610,3555,3555,3555,3555,0
|
||||
20241118,132100,55124610,3555,3555,3555,3555,0
|
||||
20241118,132000,55124610,3555,3555,3555,3555,0
|
||||
20241118,131900,55124610,3555,3555,3555,3555,0
|
||||
20241118,131800,55124610,3555,3555,3555,3555,0
|
||||
20241118,131700,55124610,3555,3555,3555,3555,0
|
||||
20241118,131600,55124610,3555,3555,3555,3555,0
|
||||
20241118,131500,55124610,3555,3555,3555,3555,0
|
||||
20241118,131400,55124610,3555,3555,3555,3555,0
|
||||
20241118,131300,55124610,3555,3555,3555,3555,0
|
||||
20241118,131200,55124610,3555,3560,3560,3480,899
|
||||
20241118,131100,51948690,3570,3570,3570,3570,1
|
||||
20241118,131000,51945120,3560,3560,3560,3560,0
|
||||
20241118,130900,51945120,3560,3560,3560,3560,0
|
||||
20241118,130800,51945120,3560,3560,3560,3560,0
|
||||
20241118,130700,51945120,3560,3560,3560,3560,0
|
||||
20241118,130600,51945120,3560,3560,3560,3560,0
|
||||
20241118,130500,51945120,3560,3560,3560,3560,0
|
||||
20241118,130400,51945120,3560,3560,3560,3560,0
|
||||
20241118,130300,51945120,3560,3560,3560,3560,0
|
||||
20241118,130200,51945120,3560,3560,3560,3560,0
|
||||
20241118,130100,51945120,3560,3560,3560,3560,0
|
||||
20241118,130000,51945120,3560,3560,3560,3560,0
|
||||
20241118,125900,51945120,3560,3560,3560,3560,0
|
||||
20241118,125800,51945120,3560,3560,3560,3560,0
|
||||
20241118,125700,51945120,3560,3560,3560,3560,0
|
||||
20241118,125600,51945120,3560,3560,3560,3560,0
|
||||
20241118,125500,51945120,3560,3560,3560,3560,0
|
||||
20241118,125400,51945120,3560,3560,3560,3560,0
|
||||
20241118,125300,51945120,3560,3560,3560,3560,0
|
||||
20241118,125200,51945120,3560,3560,3560,3560,0
|
||||
20241118,125100,51945120,3560,3560,3560,3560,0
|
||||
20241118,125000,51945120,3560,3560,3560,3560,0
|
||||
20241118,124900,51945120,3560,3560,3560,3560,0
|
||||
20241118,124800,51945120,3560,3560,3560,3560,0
|
||||
20241118,124700,51945120,3560,3560,3560,3560,0
|
||||
20241118,124600,51945120,3560,3560,3560,3560,0
|
||||
20241118,124500,51945120,3560,3560,3560,3560,0
|
||||
20241118,124400,51945120,3560,3560,3560,3560,0
|
||||
20241118,124300,51945120,3560,3560,3560,3560,2
|
||||
20241118,124200,51938000,3570,3570,3570,3570,0
|
||||
20241118,124100,51938000,3570,3570,3570,3570,0
|
||||
20241118,124000,51938000,3570,3560,3580,3560,141
|
||||
20241118,123900,51434945,3555,3555,3555,3555,0
|
||||
20241118,123800,51434945,3555,3555,3555,3555,0
|
||||
20241118,123700,51434945,3555,3565,3565,3555,182
|
||||
20241118,123600,50787025,3565,3565,3565,3565,0
|
||||
20241118,123500,50787025,3565,3565,3565,3565,0
|
||||
20241118,123400,50787025,3565,3565,3565,3565,0
|
||||
20241118,123300,50787025,3565,3565,3565,3565,0
|
||||
20241118,123200,50787025,3565,3565,3565,3565,0
|
||||
20241118,123100,50787025,3565,3565,3565,3565,0
|
||||
20241118,123000,50787025,3565,3565,3565,3565,0
|
||||
20241118,122900,50787025,3565,3565,3565,3565,0
|
||||
20241118,122800,50787025,3565,3565,3565,3565,0
|
||||
20241118,122700,50787025,3565,3565,3565,3565,0
|
||||
20241118,122600,50787025,3565,3565,3565,3565,3
|
||||
20241118,122500,50776330,3595,3595,3595,3595,1
|
||||
20241118,122400,50772735,3620,3580,3625,3580,34
|
||||
20241118,122300,50650615,3570,3570,3570,3570,2
|
||||
20241118,122200,50643475,3580,3575,3580,3575,5
|
||||
20241118,122100,50625585,3580,3585,3585,3580,4
|
||||
20241118,122000,50611255,3590,3590,3590,3590,4
|
||||
20241118,121900,50596895,3590,3590,3590,3590,0
|
||||
20241118,121800,50596895,3590,3580,3590,3580,17
|
||||
20241118,121700,50535885,3580,3590,3590,3580,4
|
||||
20241118,121600,50521545,3590,3590,3590,3590,0
|
||||
20241118,121500,50521545,3590,3590,3590,3590,1
|
||||
20241118,121400,50517955,3590,3590,3590,3590,0
|
||||
20241118,121300,50517955,3590,3590,3590,3590,0
|
||||
20241118,121200,50517955,3590,3590,3590,3590,0
|
||||
20241118,121100,50517955,3590,3590,3590,3590,0
|
||||
20241118,121000,50517955,3590,3590,3590,3590,0
|
||||
20241118,120900,50517955,3590,3590,3590,3590,0
|
||||
20241118,120800,50517955,3590,3590,3590,3590,0
|
||||
20241118,120700,50517955,3590,3590,3590,3590,0
|
||||
20241118,120600,50517955,3590,3590,3590,3590,0
|
||||
20241118,120500,50517955,3590,3590,3590,3590,0
|
||||
20241118,120400,50517955,3590,3590,3590,3590,0
|
||||
20241118,120300,50517955,3590,3590,3590,3590,0
|
||||
20241118,120200,50517955,3590,3590,3590,3590,0
|
||||
20241118,120100,50517955,3590,3590,3590,3590,0
|
||||
20241118,120000,50517955,3590,3590,3590,3590,0
|
||||
20241118,115900,50517955,3590,3590,3590,3590,0
|
||||
20241118,115800,50517955,3590,3590,3590,3590,0
|
||||
20241118,115700,50517955,3590,3590,3590,3590,0
|
||||
20241118,115600,50517955,3590,3590,3590,3590,0
|
||||
20241118,115500,50517955,3590,3590,3590,3590,0
|
||||
20241118,115400,50517955,3590,3590,3590,3590,0
|
||||
20241118,115300,50517955,3590,3590,3590,3590,0
|
||||
20241118,115200,50517955,3590,3590,3590,3590,0
|
||||
20241118,115100,50517955,3590,3590,3590,3590,0
|
||||
20241118,115000,50517955,3590,3590,3590,3590,0
|
||||
20241118,114900,50517955,3590,3590,3590,3590,0
|
||||
20241118,114800,50517955,3590,3590,3590,3590,12
|
||||
20241118,114700,50474875,3585,3585,3585,3585,0
|
||||
20241118,114600,50474875,3585,3585,3585,3585,1
|
||||
20241118,114500,50471290,3585,3590,3590,3585,372
|
||||
20241118,114400,49136985,3595,3595,3595,3595,0
|
||||
20241118,114300,49136985,3595,3595,3595,3595,0
|
||||
20241118,114200,49136985,3595,3595,3595,3595,0
|
||||
20241118,114100,49136985,3595,3595,3595,3595,0
|
||||
20241118,114000,49136985,3595,3595,3595,3595,0
|
||||
20241118,113900,49136985,3595,3595,3595,3595,0
|
||||
20241118,113800,49136985,3595,3595,3595,3595,0
|
||||
20241118,113700,49136985,3595,3595,3595,3595,0
|
||||
20241118,113600,49136985,3595,3595,3595,3595,0
|
||||
20241118,113500,49136985,3595,3595,3595,3595,0
|
||||
20241118,113400,49136985,3595,3595,3595,3595,75
|
||||
20241118,113300,48867360,3595,3595,3595,3595,0
|
||||
20241118,113200,48867360,3595,3595,3595,3595,0
|
||||
20241118,113100,48867360,3595,3595,3595,3595,0
|
||||
20241118,113000,48867360,3595,3595,3595,3595,0
|
||||
20241118,112900,48867360,3595,3595,3595,3595,0
|
||||
20241118,112800,48867360,3595,3595,3595,3595,77
|
||||
20241118,112700,48590545,3630,3630,3630,3630,0
|
||||
20241118,112600,48590545,3630,3630,3630,3630,0
|
||||
20241118,112500,48590545,3630,3630,3630,3630,0
|
||||
20241118,112400,48590545,3630,3630,3630,3630,0
|
||||
20241118,112300,48590545,3630,3630,3630,3630,0
|
||||
20241118,112200,48590545,3630,3630,3630,3630,0
|
||||
20241118,112100,48590545,3630,3630,3630,3630,0
|
||||
20241118,112000,48590545,3630,3630,3630,3630,0
|
||||
20241118,111900,48590545,3630,3630,3630,3630,0
|
||||
20241118,111800,48590545,3630,3630,3630,3630,0
|
||||
20241118,111700,48590545,3630,3630,3630,3630,0
|
||||
20241118,111600,48590545,3630,3630,3630,3630,1
|
||||
20241118,111500,48586915,3630,3630,3630,3630,2
|
||||
20241118,111400,48579655,3595,3595,3595,3595,0
|
||||
20241118,111300,48579655,3595,3595,3595,3595,0
|
||||
20241118,111200,48579655,3595,3615,3615,3595,224
|
||||
20241118,111100,47770375,3640,3640,3640,3640,0
|
||||
20241118,111000,47770375,3640,3615,3640,3615,40
|
||||
20241118,110900,47625705,3605,3605,3605,3605,0
|
||||
20241118,110800,47625705,3605,3605,3605,3605,0
|
||||
20241118,110700,47625705,3605,3605,3605,3605,0
|
||||
20241118,110600,47625705,3605,3605,3605,3605,0
|
||||
20241118,110500,47625705,3605,3605,3605,3605,0
|
||||
20241118,110400,47625705,3605,3605,3605,3605,0
|
||||
20241118,110300,47625705,3605,3605,3605,3605,0
|
||||
20241118,110200,47625705,3605,3605,3605,3605,0
|
||||
20241118,110100,47625705,3605,3605,3605,3605,103
|
||||
20241118,110000,47254390,3600,3600,3600,3600,0
|
||||
20241118,105900,47254390,3600,3600,3600,3600,0
|
||||
20241118,105800,47254390,3600,3600,3600,3600,0
|
||||
20241118,105700,47254390,3600,3600,3600,3600,0
|
||||
20241118,105600,47254390,3600,3600,3600,3600,2
|
||||
20241118,105500,47247190,3605,3605,3605,3605,0
|
||||
20241118,105400,47247190,3605,3605,3605,3605,0
|
||||
20241118,105300,47247190,3605,3585,3605,3585,931
|
||||
20241118,105200,43904985,3595,3595,3595,3595,38
|
||||
20241118,105100,43768375,3560,3560,3560,3560,0
|
||||
20241118,105000,43768375,3560,3560,3560,3560,0
|
||||
20241118,104900,43768375,3560,3560,3560,3560,0
|
||||
20241118,104800,43768375,3560,3560,3560,3560,0
|
||||
20241118,104700,43768375,3560,3560,3560,3560,0
|
||||
20241118,104600,43768375,3560,3560,3560,3560,0
|
||||
20241118,104500,43768375,3560,3560,3560,3560,0
|
||||
20241118,104400,43768375,3560,3560,3560,3560,0
|
||||
20241118,104300,43768375,3560,3560,3560,3560,0
|
||||
20241118,104200,43768375,3560,3600,3600,3560,548
|
||||
20241118,104100,41802310,3605,3605,3605,3605,0
|
||||
20241118,104000,41802310,3605,3605,3605,3605,149
|
||||
20241118,103900,41265165,3635,3635,3635,3635,0
|
||||
20241118,103800,41265165,3635,3635,3635,3635,2
|
||||
20241118,103700,41257895,3615,3615,3615,3615,82
|
||||
20241118,103600,40961465,3615,3615,3615,3615,0
|
||||
20241118,103500,40961465,3615,3615,3615,3615,0
|
||||
20241118,103400,40961465,3615,3625,3625,3615,544
|
||||
20241118,103300,38990990,3625,3625,3625,3625,0
|
||||
20241118,103200,38990990,3625,3625,3625,3625,10
|
||||
20241118,103100,38954740,3620,3620,3620,3620,0
|
||||
20241118,103000,38954740,3620,3620,3620,3620,0
|
||||
20241118,102900,38954740,3620,3620,3620,3620,0
|
||||
20241118,102800,38954740,3620,3630,3630,3620,338
|
||||
20241118,102700,37728680,3655,3655,3655,3655,0
|
||||
20241118,102600,37728680,3655,3655,3655,3655,1
|
||||
20241118,102500,37725025,3670,3670,3670,3670,0
|
||||
20241118,102400,37725025,3670,3670,3670,3670,0
|
||||
20241118,102300,37725025,3670,3670,3670,3670,0
|
||||
20241118,102200,37725025,3670,3670,3670,3670,0
|
||||
20241118,102100,37725025,3670,3670,3670,3670,0
|
||||
20241118,102000,37725025,3670,3670,3670,3670,0
|
||||
20241118,101900,37725025,3670,3670,3670,3670,0
|
||||
20241118,101800,37725025,3670,3670,3670,3670,0
|
||||
20241118,101700,37725025,3670,3670,3670,3670,0
|
||||
20241118,101600,37725025,3670,3670,3670,3670,0
|
||||
20241118,101500,37725025,3670,3670,3670,3670,0
|
||||
20241118,101400,37725025,3670,3670,3670,3670,2
|
||||
20241118,101300,37717685,3675,3675,3675,3675,0
|
||||
20241118,101200,37717685,3675,3675,3675,3675,0
|
||||
20241118,101100,37717685,3675,3670,3675,3670,18
|
||||
20241118,101000,37651620,3635,3635,3635,3635,0
|
||||
20241118,100900,37651620,3635,3635,3635,3635,0
|
||||
20241118,100800,37651620,3635,3635,3635,3635,0
|
||||
20241118,100700,37651620,3635,3635,3635,3635,0
|
||||
20241118,100600,37651620,3635,3635,3635,3635,285
|
||||
20241118,100500,36615645,3635,3635,3635,3635,150
|
||||
20241118,100400,36070395,3635,3635,3635,3635,0
|
||||
20241118,100300,36070395,3635,3635,3635,3635,0
|
||||
20241118,100200,36070395,3635,3635,3635,3635,0
|
||||
20241118,100100,36070395,3635,3675,3675,3635,3
|
||||
20241118,100000,36059410,3690,3690,3690,3690,0
|
||||
20241118,095900,36059410,3690,3690,3690,3690,0
|
||||
20241118,095800,36059410,3690,3690,3690,3690,0
|
||||
20241118,095700,36059410,3690,3690,3690,3690,0
|
||||
20241118,095600,36059410,3690,3690,3690,3690,10
|
||||
20241118,095500,36022510,3690,3690,3690,3690,9
|
||||
20241118,095400,35989300,3690,3655,3690,3645,2602
|
||||
20241118,095300,26493285,3680,3680,3680,3680,357
|
||||
20241118,095200,25179525,3670,3660,3670,3660,504
|
||||
20241118,095100,23333205,3645,3650,3650,3645,1000
|
||||
20241118,095000,19685930,3655,3645,3655,3645,81
|
||||
20241118,094900,19390135,3660,3660,3660,3660,0
|
||||
20241118,094800,19390135,3660,3660,3660,3660,0
|
||||
20241118,094700,19390135,3660,3660,3660,3660,0
|
||||
20241118,094600,19390135,3660,3660,3660,3660,115
|
||||
20241118,094500,18969235,3660,3660,3660,3660,0
|
||||
20241118,094400,18969235,3660,3660,3660,3660,0
|
||||
20241118,094300,18969235,3660,3660,3660,3660,0
|
||||
20241118,094200,18969235,3660,3660,3660,3660,0
|
||||
20241118,094100,18969235,3660,3660,3660,3660,0
|
||||
20241118,094000,18969235,3660,3660,3660,3660,0
|
||||
20241118,093900,18969235,3660,3660,3660,3660,0
|
||||
20241118,093800,18969235,3660,3660,3660,3660,0
|
||||
20241118,093700,18969235,3660,3650,3660,3650,472
|
||||
20241118,093600,17246415,3650,3650,3650,3650,0
|
||||
20241118,093500,17246415,3650,3645,3650,3645,302
|
||||
20241118,093400,16145615,3645,3645,3645,3645,0
|
||||
20241118,093300,16145615,3645,3645,3645,3645,0
|
||||
20241118,093200,16145615,3645,3645,3645,3645,0
|
||||
20241118,093100,16145615,3645,3640,3645,3640,23
|
||||
20241118,093000,16061855,3640,3620,3645,3620,103
|
||||
20241118,092900,15686970,3645,3600,3645,3600,719
|
||||
20241118,092800,13089770,3600,3600,3600,3600,2
|
||||
20241118,092700,13082570,3595,3585,3595,3585,459
|
||||
20241118,092600,11434295,3585,3565,3585,3565,144
|
||||
20241118,092500,10920895,3590,3590,3590,3590,0
|
||||
20241118,092400,10920895,3590,3585,3590,3585,89
|
||||
20241118,092300,10601685,3590,3575,3590,3575,523
|
||||
20241118,092200,8729365,3575,3575,3575,3575,24
|
||||
20241118,092100,8643565,3575,3570,3575,3570,123
|
||||
20241118,092000,8204430,3570,3570,3570,3570,0
|
||||
20241118,091900,8204430,3570,3570,3570,3570,0
|
||||
20241118,091800,8204430,3570,3570,3570,3570,0
|
||||
20241118,091700,8204430,3570,3570,3570,3570,0
|
||||
20241118,091600,8204430,3570,3570,3570,3570,0
|
||||
20241118,091500,8204430,3570,3570,3570,3570,100
|
||||
20241118,091400,7847430,3570,3570,3570,3570,0
|
||||
20241118,091300,7847430,3570,3570,3570,3570,1
|
||||
20241118,091200,7843860,3570,3570,3570,3570,1
|
||||
20241118,091100,7840290,3540,3540,3540,3540,0
|
||||
20241118,091000,7840290,3540,3540,3540,3540,0
|
||||
20241118,090900,7840290,3540,3545,3545,3540,4
|
||||
20241118,090800,7826120,3545,3545,3545,3545,6
|
||||
20241118,090700,7804850,3545,3550,3550,3545,186
|
||||
20241118,090600,7145240,3550,3580,3580,3550,204
|
||||
20241118,090500,6420980,3540,3535,3540,3535,592
|
||||
20241118,090400,4327965,3535,3540,3540,3535,8
|
||||
20241118,090300,4299680,3475,3545,3590,3475,1021
|
||||
20241118,090200,705650,3540,3540,3540,3540,80
|
||||
20241118,090100,422450,3545,3545,3545,3545,0
|
||||
20241118,090000,422450,3545,3520,3545,3520,120
|
||||
|
Reference in New Issue
Block a user