Update 2024-11-18 2710 candle_min
This commit is contained in:
614
032850/min/candle-20241118.csv
Normal file
614
032850/min/candle-20241118.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,191100,215113070,4845,4845,4845,4845,0
|
||||
20241118,191000,215113070,4845,4845,4845,4845,0
|
||||
20241118,190900,215113070,4845,4845,4845,4845,0
|
||||
20241118,190800,215113070,4845,4845,4845,4845,0
|
||||
20241118,190700,215113070,4845,4845,4845,4845,0
|
||||
20241118,190600,215113070,4845,4845,4845,4845,0
|
||||
20241118,190500,215113070,4845,4845,4845,4845,0
|
||||
20241118,190400,215113070,4845,4845,4845,4845,0
|
||||
20241118,190300,215113070,4845,4845,4845,4845,0
|
||||
20241118,190200,215113070,4845,4845,4845,4845,0
|
||||
20241118,190100,215113070,4845,4845,4845,4845,0
|
||||
20241118,190000,215113070,4845,4845,4845,4845,0
|
||||
20241118,185900,215113070,4845,4845,4845,4845,0
|
||||
20241118,185800,215113070,4845,4845,4845,4845,0
|
||||
20241118,185700,215113070,4845,4845,4845,4845,0
|
||||
20241118,185600,215113070,4845,4845,4845,4845,0
|
||||
20241118,185500,215113070,4845,4845,4845,4845,0
|
||||
20241118,185400,215113070,4845,4845,4845,4845,0
|
||||
20241118,185300,215113070,4845,4845,4845,4845,0
|
||||
20241118,185200,215113070,4845,4845,4845,4845,0
|
||||
20241118,185100,215113070,4845,4845,4845,4845,0
|
||||
20241118,185000,215113070,4845,4845,4845,4845,0
|
||||
20241118,184900,215113070,4845,4845,4845,4845,0
|
||||
20241118,184800,215113070,4845,4845,4845,4845,0
|
||||
20241118,184700,215113070,4845,4845,4845,4845,0
|
||||
20241118,184600,215113070,4845,4845,4845,4845,0
|
||||
20241118,184500,215113070,4845,4845,4845,4845,0
|
||||
20241118,184400,215113070,4845,4845,4845,4845,0
|
||||
20241118,184300,215113070,4845,4845,4845,4845,0
|
||||
20241118,184200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,184100,215113070,4845,4845,4845,4845,0
|
||||
20241118,184000,215113070,4845,4845,4845,4845,0
|
||||
20241118,183900,215113070,4845,4845,4845,4845,0
|
||||
20241118,183800,215113070,4845,4845,4845,4845,0
|
||||
20241118,183700,215113070,4845,4845,4845,4845,0
|
||||
20241118,183600,215113070,4845,4845,4845,4845,0
|
||||
20241118,183500,215113070,4845,4845,4845,4845,0
|
||||
20241118,183400,215113070,4845,4845,4845,4845,0
|
||||
20241118,183300,215113070,4845,4845,4845,4845,0
|
||||
20241118,183200,215113070,4845,4845,4845,4845,0
|
||||
20241118,183100,215113070,4845,4845,4845,4845,0
|
||||
20241118,183000,215113070,4845,4845,4845,4845,0
|
||||
20241118,182900,215113070,4845,4845,4845,4845,0
|
||||
20241118,182800,215113070,4845,4845,4845,4845,0
|
||||
20241118,182700,215113070,4845,4845,4845,4845,0
|
||||
20241118,182600,215113070,4845,4845,4845,4845,0
|
||||
20241118,182500,215113070,4845,4845,4845,4845,0
|
||||
20241118,182400,215113070,4845,4845,4845,4845,0
|
||||
20241118,182300,215113070,4845,4845,4845,4845,0
|
||||
20241118,182200,215113070,4845,4845,4845,4845,0
|
||||
20241118,182100,215113070,4845,4845,4845,4845,0
|
||||
20241118,182000,215113070,4845,4845,4845,4845,0
|
||||
20241118,181900,215113070,4845,4845,4845,4845,0
|
||||
20241118,181800,215113070,4845,4845,4845,4845,0
|
||||
20241118,181700,215113070,4845,4845,4845,4845,0
|
||||
20241118,181600,215113070,4845,4845,4845,4845,0
|
||||
20241118,181500,215113070,4845,4845,4845,4845,0
|
||||
20241118,181400,215113070,4845,4845,4845,4845,0
|
||||
20241118,181300,215113070,4845,4845,4845,4845,0
|
||||
20241118,181200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,181100,215113070,4845,4845,4845,4845,0
|
||||
20241118,181000,215113070,4845,4845,4845,4845,0
|
||||
20241118,180900,215113070,4845,4845,4845,4845,0
|
||||
20241118,180800,215113070,4845,4845,4845,4845,0
|
||||
20241118,180700,215113070,4845,4845,4845,4845,0
|
||||
20241118,180600,215113070,4845,4845,4845,4845,0
|
||||
20241118,180500,215113070,4845,4845,4845,4845,0
|
||||
20241118,180400,215113070,4845,4845,4845,4845,0
|
||||
20241118,180300,215113070,4845,4845,4845,4845,0
|
||||
20241118,180200,215113070,4845,4845,4845,4845,0
|
||||
20241118,180100,215113070,4845,4845,4845,4845,0
|
||||
20241118,180000,215113070,4845,4845,4845,4845,0
|
||||
20241118,175900,215113070,4845,4845,4845,4845,0
|
||||
20241118,175800,215113070,4845,4845,4845,4845,0
|
||||
20241118,175700,215113070,4845,4845,4845,4845,0
|
||||
20241118,175600,215113070,4845,4845,4845,4845,0
|
||||
20241118,175500,215113070,4845,4845,4845,4845,0
|
||||
20241118,175400,215113070,4845,4845,4845,4845,0
|
||||
20241118,175300,215113070,4845,4845,4845,4845,0
|
||||
20241118,175200,215113070,4845,4845,4845,4845,0
|
||||
20241118,175100,215113070,4845,4845,4845,4845,0
|
||||
20241118,175000,215113070,4845,4845,4845,4845,0
|
||||
20241118,174900,215113070,4845,4845,4845,4845,0
|
||||
20241118,174800,215113070,4845,4845,4845,4845,0
|
||||
20241118,174700,215113070,4845,4845,4845,4845,0
|
||||
20241118,174600,215113070,4845,4845,4845,4845,0
|
||||
20241118,174500,215113070,4845,4845,4845,4845,0
|
||||
20241118,174400,215113070,4845,4845,4845,4845,0
|
||||
20241118,174300,215113070,4845,4845,4845,4845,0
|
||||
20241118,174200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,174100,215113070,4845,4845,4845,4845,0
|
||||
20241118,174000,215113070,4845,4845,4845,4845,0
|
||||
20241118,173900,215113070,4845,4845,4845,4845,0
|
||||
20241118,173800,215113070,4845,4845,4845,4845,0
|
||||
20241118,173700,215113070,4845,4845,4845,4845,0
|
||||
20241118,173600,215113070,4845,4845,4845,4845,0
|
||||
20241118,173500,215113070,4845,4845,4845,4845,0
|
||||
20241118,173400,215113070,4845,4845,4845,4845,0
|
||||
20241118,173300,215113070,4845,4845,4845,4845,0
|
||||
20241118,173200,215113070,4845,4845,4845,4845,0
|
||||
20241118,173100,215113070,4845,4845,4845,4845,0
|
||||
20241118,173000,215113070,4845,4845,4845,4845,0
|
||||
20241118,172900,215113070,4845,4845,4845,4845,0
|
||||
20241118,172800,215113070,4845,4845,4845,4845,0
|
||||
20241118,172700,215113070,4845,4845,4845,4845,0
|
||||
20241118,172600,215113070,4845,4845,4845,4845,0
|
||||
20241118,172500,215113070,4845,4845,4845,4845,0
|
||||
20241118,172400,215113070,4845,4845,4845,4845,0
|
||||
20241118,172300,215113070,4845,4845,4845,4845,0
|
||||
20241118,172200,215113070,4845,4845,4845,4845,0
|
||||
20241118,172100,215113070,4845,4845,4845,4845,0
|
||||
20241118,172000,215113070,4845,4845,4845,4845,0
|
||||
20241118,171900,215113070,4845,4845,4845,4845,0
|
||||
20241118,171800,215113070,4845,4845,4845,4845,0
|
||||
20241118,171700,215113070,4845,4845,4845,4845,0
|
||||
20241118,171600,215113070,4845,4845,4845,4845,0
|
||||
20241118,171500,215113070,4845,4845,4845,4845,0
|
||||
20241118,171400,215113070,4845,4845,4845,4845,0
|
||||
20241118,171300,215113070,4845,4845,4845,4845,0
|
||||
20241118,171200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,171100,215113070,4845,4845,4845,4845,0
|
||||
20241118,171000,215113070,4845,4845,4845,4845,0
|
||||
20241118,170900,215113070,4845,4845,4845,4845,0
|
||||
20241118,170800,215113070,4845,4845,4845,4845,0
|
||||
20241118,170700,215113070,4845,4845,4845,4845,0
|
||||
20241118,170600,215113070,4845,4845,4845,4845,0
|
||||
20241118,170500,215113070,4845,4845,4845,4845,0
|
||||
20241118,170400,215113070,4845,4845,4845,4845,0
|
||||
20241118,170300,215113070,4845,4845,4845,4845,0
|
||||
20241118,170200,215113070,4845,4845,4845,4845,0
|
||||
20241118,170100,215113070,4845,4845,4845,4845,0
|
||||
20241118,170000,215113070,4845,4845,4845,4845,0
|
||||
20241118,165900,215113070,4845,4845,4845,4845,0
|
||||
20241118,165800,215113070,4845,4845,4845,4845,0
|
||||
20241118,165700,215113070,4845,4845,4845,4845,0
|
||||
20241118,165600,215113070,4845,4845,4845,4845,0
|
||||
20241118,165500,215113070,4845,4845,4845,4845,0
|
||||
20241118,165400,215113070,4845,4845,4845,4845,0
|
||||
20241118,165300,215113070,4845,4845,4845,4845,0
|
||||
20241118,165200,215113070,4845,4845,4845,4845,0
|
||||
20241118,165100,215113070,4845,4845,4845,4845,0
|
||||
20241118,165000,215113070,4845,4845,4845,4845,0
|
||||
20241118,164900,215113070,4845,4845,4845,4845,0
|
||||
20241118,164800,215113070,4845,4845,4845,4845,0
|
||||
20241118,164700,215113070,4845,4845,4845,4845,0
|
||||
20241118,164600,215113070,4845,4845,4845,4845,0
|
||||
20241118,164500,215113070,4845,4845,4845,4845,0
|
||||
20241118,164400,215113070,4845,4845,4845,4845,0
|
||||
20241118,164300,215113070,4845,4845,4845,4845,0
|
||||
20241118,164200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,164100,215113070,4845,4845,4845,4845,0
|
||||
20241118,164000,215113070,4845,4845,4845,4845,0
|
||||
20241118,163900,215113070,4845,4845,4845,4845,0
|
||||
20241118,163800,215113070,4845,4845,4845,4845,0
|
||||
20241118,163700,215113070,4845,4845,4845,4845,0
|
||||
20241118,163600,215113070,4845,4845,4845,4845,0
|
||||
20241118,163500,215113070,4845,4845,4845,4845,0
|
||||
20241118,163400,215113070,4845,4845,4845,4845,0
|
||||
20241118,163300,215113070,4845,4845,4845,4845,0
|
||||
20241118,163200,215113070,4845,4845,4845,4845,0
|
||||
20241118,163100,215113070,4845,4845,4845,4845,0
|
||||
20241118,163000,215113070,4845,4845,4845,4845,0
|
||||
20241118,162900,215113070,4845,4845,4845,4845,0
|
||||
20241118,162800,215113070,4845,4845,4845,4845,0
|
||||
20241118,162700,215113070,4845,4845,4845,4845,0
|
||||
20241118,162600,215113070,4845,4845,4845,4845,0
|
||||
20241118,162500,215113070,4845,4845,4845,4845,0
|
||||
20241118,162400,215113070,4845,4845,4845,4845,0
|
||||
20241118,162300,215113070,4845,4845,4845,4845,0
|
||||
20241118,162200,215113070,4845,4845,4845,4845,0
|
||||
20241118,162100,215113070,4845,4845,4845,4845,0
|
||||
20241118,162000,215113070,4845,4845,4845,4845,0
|
||||
20241118,161900,215113070,4845,4845,4845,4845,0
|
||||
20241118,161800,215113070,4845,4845,4845,4845,0
|
||||
20241118,161700,215113070,4845,4845,4845,4845,0
|
||||
20241118,161600,215113070,4845,4845,4845,4845,0
|
||||
20241118,161500,215113070,4845,4845,4845,4845,0
|
||||
20241118,161400,215113070,4845,4845,4845,4845,0
|
||||
20241118,161300,215113070,4845,4845,4845,4845,0
|
||||
20241118,161200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,161100,215113070,4845,4845,4845,4845,0
|
||||
20241118,161000,215113070,4845,4845,4845,4845,0
|
||||
20241118,160900,215113070,4845,4845,4845,4845,0
|
||||
20241118,160800,215113070,4845,4845,4845,4845,0
|
||||
20241118,160700,215113070,4845,4845,4845,4845,0
|
||||
20241118,160600,215113070,4845,4845,4845,4845,0
|
||||
20241118,160500,215113070,4845,4845,4845,4845,0
|
||||
20241118,160400,215113070,4845,4845,4845,4845,0
|
||||
20241118,160300,215113070,4845,4845,4845,4845,0
|
||||
20241118,160200,215113070,4845,4845,4845,4845,0
|
||||
20241118,160100,215113070,4845,4845,4845,4845,0
|
||||
20241118,160000,215113070,4845,4845,4845,4845,0
|
||||
20241118,155900,215113070,4845,4845,4845,4845,0
|
||||
20241118,155800,215113070,4845,4845,4845,4845,0
|
||||
20241118,155700,215113070,4845,4845,4845,4845,0
|
||||
20241118,155600,215113070,4845,4845,4845,4845,0
|
||||
20241118,155500,215113070,4845,4845,4845,4845,0
|
||||
20241118,155400,215113070,4845,4845,4845,4845,0
|
||||
20241118,155300,215113070,4845,4845,4845,4845,0
|
||||
20241118,155200,215113070,4845,4845,4845,4845,0
|
||||
20241118,155100,215113070,4845,4845,4845,4845,0
|
||||
20241118,155000,215113070,4845,4845,4845,4845,0
|
||||
20241118,154900,215113070,4845,4845,4845,4845,0
|
||||
20241118,154800,215113070,4845,4845,4845,4845,0
|
||||
20241118,154700,215113070,4845,4845,4845,4845,0
|
||||
20241118,154600,215113070,4845,4845,4845,4845,0
|
||||
20241118,154500,215113070,4845,4845,4845,4845,0
|
||||
20241118,154400,215113070,4845,4845,4845,4845,0
|
||||
20241118,154300,215113070,4845,4845,4845,4845,0
|
||||
20241118,154200,215113070,4845,4845,4845,4845,1018
|
||||
20241118,154100,215113070,4845,4845,4845,4845,0
|
||||
20241118,154000,215113070,4845,4845,4845,4845,0
|
||||
20241118,153900,215113070,4845,4845,4845,4845,0
|
||||
20241118,153800,215113070,4845,4845,4845,4845,0
|
||||
20241118,153700,215113070,4845,4845,4845,4845,0
|
||||
20241118,153600,215113070,4845,4845,4845,4845,0
|
||||
20241118,153500,215113070,4845,4845,4845,4845,0
|
||||
20241118,153400,215113070,4845,4845,4845,4845,0
|
||||
20241118,153300,215113070,4845,4845,4845,4845,0
|
||||
20241118,153200,215113070,4845,4845,4845,4845,0
|
||||
20241118,153100,215113070,4845,4845,4845,4845,0
|
||||
20241118,153000,215113070,4845,4845,4845,4845,1018
|
||||
20241118,152900,210180860,4845,4845,4845,4845,0
|
||||
20241118,152800,210180860,4845,4845,4845,4845,0
|
||||
20241118,152700,210180860,4845,4845,4845,4845,0
|
||||
20241118,152600,210180860,4845,4845,4845,4845,0
|
||||
20241118,152500,210180860,4845,4845,4845,4845,0
|
||||
20241118,152400,210180860,4845,4845,4845,4845,0
|
||||
20241118,152300,210180860,4845,4845,4845,4845,0
|
||||
20241118,152200,210180860,4845,4845,4845,4845,0
|
||||
20241118,152100,210180860,4845,4845,4845,4845,0
|
||||
20241118,152000,210180860,4845,4845,4845,4845,0
|
||||
20241118,151900,210180860,4845,4850,4850,4835,437
|
||||
20241118,151800,208064470,4850,4835,4850,4835,29
|
||||
20241118,151700,207923910,4850,4840,4850,4840,4
|
||||
20241118,151600,207904530,4850,4850,4850,4830,97
|
||||
20241118,151500,207435980,4830,4830,4830,4830,21
|
||||
20241118,151400,207334550,4840,4830,4840,4830,53
|
||||
20241118,151300,207078530,4830,4840,4840,4830,200
|
||||
20241118,151200,206112195,4835,4835,4835,4835,0
|
||||
20241118,151100,206112195,4835,4835,4835,4835,0
|
||||
20241118,151000,206112195,4835,4835,4835,4835,0
|
||||
20241118,150900,206112195,4835,4850,4850,4835,2
|
||||
20241118,150800,206102510,4835,4835,4835,4835,0
|
||||
20241118,150700,206102510,4835,4835,4835,4835,25
|
||||
20241118,150600,205981635,4835,4835,4835,4835,37
|
||||
20241118,150500,205802740,4835,4835,4835,4835,0
|
||||
20241118,150400,205802740,4835,4835,4835,4835,43
|
||||
20241118,150300,205594835,4835,4835,4835,4835,0
|
||||
20241118,150200,205594835,4835,4835,4835,4835,0
|
||||
20241118,150100,205594835,4835,4835,4835,4835,126
|
||||
20241118,150000,204985625,4845,4835,4845,4835,14
|
||||
20241118,145900,204917805,4835,4835,4835,4835,20
|
||||
20241118,145800,204821105,4845,4845,4845,4845,0
|
||||
20241118,145700,204821105,4845,4845,4845,4845,0
|
||||
20241118,145600,204821105,4845,4845,4845,4845,87
|
||||
20241118,145500,204399590,4855,4850,4855,4850,2
|
||||
20241118,145400,204389885,4850,4850,4850,4850,24
|
||||
20241118,145300,204273485,4850,4850,4850,4850,1
|
||||
20241118,145200,204268635,4845,4845,4845,4845,0
|
||||
20241118,145100,204268635,4845,4845,4845,4845,5
|
||||
20241118,145000,204244410,4845,4845,4845,4845,196
|
||||
20241118,144900,203294790,4845,4845,4845,4845,1
|
||||
20241118,144800,203289945,4850,4855,4855,4845,265
|
||||
20241118,144700,202006005,4850,4855,4855,4845,446
|
||||
20241118,144600,199844990,4845,4845,4845,4845,1
|
||||
20241118,144500,199840145,4855,4855,4855,4855,0
|
||||
20241118,144400,199840145,4855,4855,4855,4855,1
|
||||
20241118,144300,199835290,4845,4845,4845,4845,500
|
||||
20241118,144200,197412790,4855,4855,4855,4855,1
|
||||
20241118,144100,197407935,4850,4850,4850,4850,0
|
||||
20241118,144000,197407935,4850,4845,4850,4845,2922
|
||||
20241118,143900,183244405,4840,4840,4840,4840,20
|
||||
20241118,143800,183147605,4830,4830,4830,4830,1
|
||||
20241118,143700,183142775,4830,4830,4830,4830,2
|
||||
20241118,143600,183133115,4840,4840,4840,4840,0
|
||||
20241118,143500,183133115,4840,4840,4840,4840,0
|
||||
20241118,143400,183133115,4840,4840,4840,4840,0
|
||||
20241118,143300,183133115,4840,4825,4840,4825,1023
|
||||
20241118,143200,178183395,4830,4830,4830,4830,310
|
||||
20241118,143100,176686095,4830,4830,4830,4830,1
|
||||
20241118,143000,176681265,4825,4825,4825,4825,0
|
||||
20241118,142900,176681265,4825,4825,4825,4825,0
|
||||
20241118,142800,176681265,4825,4825,4825,4825,0
|
||||
20241118,142700,176681265,4825,4825,4825,4825,0
|
||||
20241118,142600,176681265,4825,4825,4825,4825,0
|
||||
20241118,142500,176681265,4825,4825,4825,4825,5
|
||||
20241118,142400,176657140,4825,4825,4825,4825,0
|
||||
20241118,142300,176657140,4825,4825,4825,4825,0
|
||||
20241118,142200,176657140,4825,4825,4825,4825,0
|
||||
20241118,142100,176657140,4825,4825,4825,4825,1
|
||||
20241118,142000,176652315,4830,4830,4830,4830,0
|
||||
20241118,141900,176652315,4830,4830,4830,4830,20
|
||||
20241118,141800,176555715,4830,4830,4830,4830,0
|
||||
20241118,141700,176555715,4830,4830,4830,4830,0
|
||||
20241118,141600,176555715,4830,4830,4830,4830,20
|
||||
20241118,141500,176459115,4830,4830,4830,4830,0
|
||||
20241118,141400,176459115,4830,4840,4840,4830,328
|
||||
20241118,141300,174874865,4830,4830,4830,4830,0
|
||||
20241118,141200,174874865,4830,4830,4830,4830,10
|
||||
20241118,141100,174826565,4835,4835,4835,4835,0
|
||||
20241118,141000,174826565,4835,4835,4835,4835,0
|
||||
20241118,140900,174826565,4835,4835,4835,4835,0
|
||||
20241118,140800,174826565,4835,4835,4835,4835,0
|
||||
20241118,140700,174826565,4835,4835,4835,4835,1
|
||||
20241118,140600,174821730,4840,4840,4840,4840,0
|
||||
20241118,140500,174821730,4840,4840,4840,4840,0
|
||||
20241118,140400,174821730,4840,4840,4840,4840,1
|
||||
20241118,140300,174816890,4840,4840,4840,4840,1
|
||||
20241118,140200,174812050,4820,4820,4820,4820,0
|
||||
20241118,140100,174812050,4820,4825,4840,4820,105
|
||||
20241118,140000,174303905,4830,4830,4830,4830,2186
|
||||
20241118,135900,163745525,4830,4830,4830,4830,0
|
||||
20241118,135800,163745525,4830,4830,4830,4830,0
|
||||
20241118,135700,163745525,4830,4830,4830,4830,21
|
||||
20241118,135600,163644095,4830,4830,4830,4830,1
|
||||
20241118,135500,163639265,4830,4835,4835,4830,10
|
||||
20241118,135400,163590960,4840,4840,4840,4840,0
|
||||
20241118,135300,163590960,4840,4840,4840,4840,0
|
||||
20241118,135200,163590960,4840,4840,4840,4840,1
|
||||
20241118,135100,163586120,4840,4840,4840,4840,0
|
||||
20241118,135000,163586120,4840,4840,4840,4840,135
|
||||
20241118,134900,162932720,4835,4835,4835,4835,0
|
||||
20241118,134800,162932720,4835,4835,4835,4835,0
|
||||
20241118,134700,162932720,4835,4835,4835,4835,0
|
||||
20241118,134600,162932720,4835,4835,4835,4835,274
|
||||
20241118,134500,161607930,4835,4835,4835,4835,2
|
||||
20241118,134400,161598260,4830,4830,4830,4820,501
|
||||
20241118,134300,159180430,4840,4840,4840,4840,0
|
||||
20241118,134200,159180430,4840,4840,4840,4840,1
|
||||
20241118,134100,159175590,4820,4835,4840,4820,3
|
||||
20241118,134000,159161095,4825,4820,4825,4820,95
|
||||
20241118,133900,158702890,4820,4820,4820,4820,864
|
||||
20241118,133800,154538410,4820,4820,4820,4820,0
|
||||
20241118,133700,154538410,4820,4820,4820,4820,0
|
||||
20241118,133600,154538410,4820,4820,4820,4820,0
|
||||
20241118,133500,154538410,4820,4820,4820,4820,0
|
||||
20241118,133400,154538410,4820,4820,4820,4820,0
|
||||
20241118,133300,154538410,4820,4820,4820,4820,0
|
||||
20241118,133200,154538410,4820,4820,4820,4820,22
|
||||
20241118,133100,154432370,4825,4825,4825,4825,339
|
||||
20241118,133000,152796695,4840,4840,4840,4840,0
|
||||
20241118,132900,152796695,4840,4840,4840,4840,0
|
||||
20241118,132800,152796695,4840,4840,4840,4840,130
|
||||
20241118,132700,152167495,4840,4840,4840,4840,0
|
||||
20241118,132600,152167495,4840,4840,4840,4840,10
|
||||
20241118,132500,152119095,4830,4820,4840,4820,362
|
||||
20241118,132400,150372245,4820,4820,4820,4820,0
|
||||
20241118,132300,150372245,4820,4820,4820,4820,0
|
||||
20241118,132200,150372245,4820,4820,4820,4820,0
|
||||
20241118,132100,150372245,4820,4820,4820,4820,30
|
||||
20241118,132000,150227645,4845,4845,4845,4845,0
|
||||
20241118,131900,150227645,4845,4840,4845,4840,250
|
||||
20241118,131800,149016575,4840,4825,4840,4825,250
|
||||
20241118,131700,147807585,4830,4830,4830,4830,0
|
||||
20241118,131600,147807585,4830,4830,4830,4830,0
|
||||
20241118,131500,147807585,4830,4830,4830,4830,0
|
||||
20241118,131400,147807585,4830,4830,4830,4830,0
|
||||
20241118,131300,147807585,4830,4830,4830,4830,0
|
||||
20241118,131200,147807585,4830,4830,4830,4830,0
|
||||
20241118,131100,147807585,4830,4830,4830,4830,50
|
||||
20241118,131000,147566085,4815,4815,4815,4815,0
|
||||
20241118,130900,147566085,4815,4815,4815,4815,0
|
||||
20241118,130800,147566085,4815,4815,4815,4815,0
|
||||
20241118,130700,147566085,4815,4815,4815,4815,0
|
||||
20241118,130600,147566085,4815,4820,4820,4815,21
|
||||
20241118,130500,147464870,4815,4815,4815,4815,0
|
||||
20241118,130400,147464870,4815,4815,4815,4815,0
|
||||
20241118,130300,147464870,4815,4815,4815,4815,0
|
||||
20241118,130200,147464870,4815,4815,4815,4815,0
|
||||
20241118,130100,147464870,4815,4815,4815,4815,1
|
||||
20241118,130000,147460055,4815,4815,4815,4815,0
|
||||
20241118,125900,147460055,4815,4815,4815,4815,100
|
||||
20241118,125800,146978555,4815,4815,4815,4815,4
|
||||
20241118,125700,146959295,4815,4815,4815,4815,0
|
||||
20241118,125600,146959295,4815,4820,4845,4815,22
|
||||
20241118,125500,146853235,4815,4815,4815,4815,1
|
||||
20241118,125400,146848420,4845,4845,4845,4845,5
|
||||
20241118,125300,146824195,4815,4815,4815,4815,0
|
||||
20241118,125200,146824195,4815,4815,4815,4815,0
|
||||
20241118,125100,146824195,4815,4820,4820,4815,203
|
||||
20241118,125000,145846215,4845,4840,4845,4840,15
|
||||
20241118,124900,145773580,4825,4825,4825,4825,22
|
||||
20241118,124800,145667430,4820,4820,4820,4820,1
|
||||
20241118,124700,145662610,4820,4820,4820,4820,0
|
||||
20241118,124600,145662610,4820,4820,4820,4820,61
|
||||
20241118,124500,145368590,4810,4810,4810,4810,0
|
||||
20241118,124400,145368590,4810,4810,4810,4810,300
|
||||
20241118,124300,143925590,4815,4815,4815,4815,4
|
||||
20241118,124200,143906330,4815,4815,4815,4815,0
|
||||
20241118,124100,143906330,4815,4810,4815,4810,2
|
||||
20241118,124000,143896705,4845,4845,4845,4845,0
|
||||
20241118,123900,143896705,4845,4845,4845,4845,0
|
||||
20241118,123800,143896705,4845,4845,4845,4845,0
|
||||
20241118,123700,143896705,4845,4810,4845,4810,210
|
||||
20241118,123600,142881735,4810,4810,4810,4810,19
|
||||
20241118,123500,142790345,4810,4810,4810,4810,2
|
||||
20241118,123400,142780725,4810,4810,4810,4810,0
|
||||
20241118,123300,142780725,4810,4810,4810,4810,0
|
||||
20241118,123200,142780725,4810,4810,4810,4810,1
|
||||
20241118,123100,142775915,4810,4810,4810,4810,1
|
||||
20241118,123000,142771105,4810,4810,4810,4810,1
|
||||
20241118,122900,142766295,4810,4810,4810,4810,0
|
||||
20241118,122800,142766295,4810,4810,4810,4810,0
|
||||
20241118,122700,142766295,4810,4810,4810,4810,0
|
||||
20241118,122600,142766295,4810,4815,4815,4810,294
|
||||
20241118,122500,141350690,4815,4815,4815,4815,1
|
||||
20241118,122400,141345875,4815,4815,4815,4815,0
|
||||
20241118,122300,141345875,4815,4815,4815,4815,0
|
||||
20241118,122200,141345875,4815,4815,4815,4815,0
|
||||
20241118,122100,141345875,4815,4815,4815,4815,3
|
||||
20241118,122000,141331430,4815,4815,4815,4815,0
|
||||
20241118,121900,141331430,4815,4815,4815,4815,0
|
||||
20241118,121800,141331430,4815,4815,4815,4815,1
|
||||
20241118,121700,141326615,4815,4815,4815,4815,0
|
||||
20241118,121600,141326615,4815,4815,4815,4815,21
|
||||
20241118,121500,141225500,4815,4815,4815,4815,0
|
||||
20241118,121400,141225500,4815,4815,4815,4815,21
|
||||
20241118,121300,141124385,4820,4820,4820,4820,0
|
||||
20241118,121200,141124385,4820,4820,4820,4820,19
|
||||
20241118,121100,141032805,4820,4820,4820,4820,3
|
||||
20241118,121000,141018345,4835,4830,4835,4830,34
|
||||
20241118,120900,140854055,4835,4835,4835,4835,9
|
||||
20241118,120800,140810540,4835,4835,4835,4835,0
|
||||
20241118,120700,140810540,4835,4835,4835,4835,0
|
||||
20241118,120600,140810540,4835,4815,4835,4815,2
|
||||
20241118,120500,140800890,4840,4815,4840,4815,26
|
||||
20241118,120400,140675605,4815,4815,4815,4815,5
|
||||
20241118,120300,140651530,4815,4815,4815,4815,0
|
||||
20241118,120200,140651530,4815,4815,4815,4815,0
|
||||
20241118,120100,140651530,4815,4815,4815,4815,1
|
||||
20241118,120000,140646715,4810,4810,4810,4810,0
|
||||
20241118,115900,140646715,4810,4810,4810,4810,0
|
||||
20241118,115800,140646715,4810,4810,4810,4810,0
|
||||
20241118,115700,140646715,4810,4810,4810,4810,6
|
||||
20241118,115600,140617855,4810,4835,4835,4810,22
|
||||
20241118,115500,140511535,4840,4840,4840,4840,3
|
||||
20241118,115400,140497015,4810,4810,4810,4810,0
|
||||
20241118,115300,140497015,4810,4810,4810,4810,1
|
||||
20241118,115200,140492205,4805,4835,4835,4805,930
|
||||
20241118,115100,136010995,4835,4835,4835,4835,1
|
||||
20241118,115000,136006160,4835,4835,4835,4835,0
|
||||
20241118,114900,136006160,4835,4835,4835,4835,0
|
||||
20241118,114800,136006160,4835,4835,4835,4835,1
|
||||
20241118,114700,136001325,4835,4835,4835,4835,0
|
||||
20241118,114600,136001325,4835,4835,4835,4835,22
|
||||
20241118,114500,135894955,4835,4835,4835,4835,2
|
||||
20241118,114400,135885285,4840,4840,4840,4840,95
|
||||
20241118,114300,135425485,4840,4840,4840,4840,0
|
||||
20241118,114200,135425485,4840,4840,4840,4840,0
|
||||
20241118,114100,135425485,4840,4835,4840,4835,23
|
||||
20241118,114000,135314180,4835,4835,4835,4835,0
|
||||
20241118,113900,135314180,4835,4835,4835,4835,36
|
||||
20241118,113800,135140120,4835,4835,4835,4835,16
|
||||
20241118,113700,135062760,4835,4835,4835,4835,246
|
||||
20241118,113600,133873350,4835,4835,4835,4835,2
|
||||
20241118,113500,133863680,4835,4835,4835,4835,1
|
||||
20241118,113400,133858845,4835,4835,4835,4835,0
|
||||
20241118,113300,133858845,4835,4835,4835,4835,0
|
||||
20241118,113200,133858845,4835,4835,4835,4835,0
|
||||
20241118,113100,133858845,4835,4835,4835,4835,1
|
||||
20241118,113000,133854010,4845,4845,4845,4845,0
|
||||
20241118,112900,133854010,4845,4840,4845,4840,2
|
||||
20241118,112800,133844325,4840,4840,4840,4840,0
|
||||
20241118,112700,133844325,4840,4840,4840,4840,0
|
||||
20241118,112600,133844325,4840,4830,4840,4830,47
|
||||
20241118,112500,133617065,4830,4840,4840,4830,2
|
||||
20241118,112400,133607395,4835,4835,4835,4835,50
|
||||
20241118,112300,133365645,4840,4845,4845,4840,22
|
||||
20241118,112200,133259110,4840,4840,4840,4840,5
|
||||
20241118,112100,133234910,4845,4840,4845,4840,52
|
||||
20241118,112000,132982980,4845,4845,4845,4845,0
|
||||
20241118,111900,132982980,4845,4845,4845,4845,651
|
||||
20241118,111800,129828885,4850,4850,4850,4845,147
|
||||
20241118,111700,129116405,4850,4850,4850,4850,1
|
||||
20241118,111600,129111555,4845,4850,4850,4845,3
|
||||
20241118,111500,129097015,4845,4850,4850,4845,4
|
||||
20241118,111400,129077630,4845,4845,4845,4845,0
|
||||
20241118,111300,129077630,4845,4845,4845,4845,100
|
||||
20241118,111200,128593130,4845,4845,4845,4845,102
|
||||
20241118,111100,128098940,4845,4830,4845,4830,500
|
||||
20241118,111000,125676455,4845,4845,4845,4845,0
|
||||
20241118,110900,125676455,4845,4845,4845,4845,0
|
||||
20241118,110800,125676455,4845,4830,4845,4830,2
|
||||
20241118,110700,125666780,4850,4845,4850,4845,517
|
||||
20241118,110600,123161830,4850,4840,4850,4840,21
|
||||
20241118,110500,123060180,4840,4840,4840,4830,38
|
||||
20241118,110400,122876270,4830,4830,4830,4830,634
|
||||
20241118,110300,119814050,4830,4830,4830,4830,4
|
||||
20241118,110200,119794730,4835,4835,4835,4835,0
|
||||
20241118,110100,119794730,4835,4835,4835,4835,370
|
||||
20241118,110000,118005780,4835,4835,4835,4835,0
|
||||
20241118,105900,118005780,4835,4835,4835,4835,0
|
||||
20241118,105800,118005780,4835,4840,4840,4835,2
|
||||
20241118,105700,117996105,4835,4835,4835,4835,0
|
||||
20241118,105600,117996105,4835,4840,4840,4835,31
|
||||
20241118,105500,117846075,4835,4830,4835,4830,128
|
||||
20241118,105400,117227700,4835,4835,4835,4835,0
|
||||
20241118,105300,117227700,4835,4835,4840,4835,7
|
||||
20241118,105200,117193830,4840,4840,4840,4840,1
|
||||
20241118,105100,117188990,4840,4830,4840,4830,310
|
||||
20241118,105000,115688690,4845,4840,4845,4840,50
|
||||
20241118,104900,115446445,4850,4850,4850,4850,0
|
||||
20241118,104800,115446445,4850,4850,4850,4850,0
|
||||
20241118,104700,115446445,4850,4850,4850,4850,0
|
||||
20241118,104600,115446445,4850,4850,4850,4830,3852
|
||||
20241118,104500,96789195,4850,4850,4850,4850,1
|
||||
20241118,104400,96784345,4855,4855,4855,4855,0
|
||||
20241118,104300,96784345,4855,4855,4855,4850,375
|
||||
20241118,104200,94965550,4860,4860,4860,4860,3
|
||||
20241118,104100,94950970,4860,4850,4860,4850,502
|
||||
20241118,104000,92516260,4860,4855,4860,4855,126
|
||||
20241118,103900,91903950,4855,4850,4855,4850,211
|
||||
20241118,103800,90880595,4850,4850,4850,4850,0
|
||||
20241118,103700,90880595,4850,4850,4850,4850,108
|
||||
20241118,103600,90356795,4850,4855,4855,4850,9
|
||||
20241118,103500,90313110,4860,4860,4860,4860,0
|
||||
20241118,103400,90313110,4860,4855,4860,4855,3
|
||||
20241118,103300,90298540,4860,4855,4865,4855,41
|
||||
20241118,103200,90099425,4860,4860,4860,4860,2
|
||||
20241118,103100,90089705,4860,4855,4860,4855,269
|
||||
20241118,103000,88783695,4855,4855,4855,4855,5
|
||||
20241118,102900,88759420,4860,4860,4860,4860,10
|
||||
20241118,102800,88710820,4860,4860,4860,4860,1
|
||||
20241118,102700,88705960,4865,4865,4865,4865,0
|
||||
20241118,102600,88705960,4865,4845,4865,4845,41
|
||||
20241118,102500,88507295,4850,4840,4865,4840,4
|
||||
20241118,102400,88487880,4865,4865,4865,4865,0
|
||||
20241118,102300,88487880,4865,4855,4865,4855,4
|
||||
20241118,102200,88468450,4855,4850,4855,4845,1051
|
||||
20241118,102100,83373090,4855,4850,4855,4850,249
|
||||
20241118,102000,82164960,4865,4865,4865,4865,0
|
||||
20241118,101900,82164960,4865,4865,4865,4865,0
|
||||
20241118,101800,82164960,4865,4865,4865,4865,0
|
||||
20241118,101700,82164960,4865,4855,4865,4855,2
|
||||
20241118,101600,82155240,4860,4860,4860,4860,1
|
||||
20241118,101500,82150380,4865,4860,4865,4860,2
|
||||
20241118,101400,82140655,4865,4870,4870,4865,126
|
||||
20241118,101300,81527615,4870,4865,4870,4865,387
|
||||
20241118,101200,79644850,4865,4865,4865,4865,1
|
||||
20241118,101100,79639985,4850,4850,4865,4850,133
|
||||
20241118,101000,78993315,4865,4850,4865,4850,220
|
||||
20241118,100900,77923360,4860,4850,4860,4850,51
|
||||
20241118,100800,77675510,4860,4855,4860,4850,205
|
||||
20241118,100700,76681035,4860,4860,4860,4860,20
|
||||
20241118,100600,76583835,4860,4855,4860,4855,3
|
||||
20241118,100500,76569265,4860,4855,4860,4855,10
|
||||
20241118,100400,76520705,4860,4855,4860,4855,3
|
||||
20241118,100300,76506135,4860,4860,4860,4860,0
|
||||
20241118,100200,76506135,4860,4860,4860,4860,202
|
||||
20241118,100100,75524415,4860,4855,4860,4855,2
|
||||
20241118,100000,75514700,4855,4855,4855,4855,114
|
||||
20241118,095900,74961230,4855,4855,4855,4855,0
|
||||
20241118,095800,74961230,4855,4855,4855,4855,0
|
||||
20241118,095700,74961230,4855,4855,4855,4850,214
|
||||
20241118,095600,73923320,4850,4855,4855,4850,15
|
||||
20241118,095500,73850505,4855,4855,4855,4855,2
|
||||
20241118,095400,73840795,4860,4855,4860,4855,3
|
||||
20241118,095300,73826225,4860,4860,4860,4860,1
|
||||
20241118,095200,73821365,4845,4845,4845,4845,15
|
||||
20241118,095100,73748690,4845,4845,4860,4845,1088
|
||||
20241118,095000,68466930,4845,4845,4845,4845,0
|
||||
20241118,094900,68466930,4845,4845,4845,4845,3
|
||||
20241118,094800,68452395,4845,4850,4850,4845,78
|
||||
20241118,094700,68074465,4850,4850,4850,4840,602
|
||||
20241118,094600,65157465,4850,4845,4850,4840,20
|
||||
20241118,094500,65060565,4850,4850,4850,4840,16
|
||||
20241118,094400,64982975,4850,4850,4850,4850,102
|
||||
20241118,094300,64488275,4850,4845,4850,4845,227
|
||||
20241118,094200,63387340,4850,4845,4850,4845,800
|
||||
20241118,094100,59507890,4830,4830,4830,4830,44
|
||||
20241118,094000,59295370,4845,4840,4845,4840,616
|
||||
20241118,093900,56310855,4845,4840,4845,4840,500
|
||||
20241118,093800,53888360,4840,4840,4840,4840,100
|
||||
20241118,093700,53404360,4835,4830,4835,4830,380
|
||||
20241118,093600,51567630,4830,4820,4830,4820,2197
|
||||
20241118,093500,40956490,4815,4830,4830,4815,21
|
||||
20241118,093400,40855300,4830,4830,4830,4830,10
|
||||
20241118,093300,40807000,4825,4825,4825,4825,100
|
||||
20241118,093200,40324500,4825,4825,4825,4825,1
|
||||
20241118,093100,40319675,4820,4835,4835,4820,203
|
||||
20241118,093000,39341200,4835,4835,4835,4835,0
|
||||
20241118,092900,39341200,4835,4835,4835,4835,0
|
||||
20241118,092800,39341200,4835,4825,4835,4825,105
|
||||
20241118,092700,38834560,4825,4825,4825,4825,998
|
||||
20241118,092600,34019210,4830,4835,4835,4825,391
|
||||
20241118,092500,32130735,4835,4835,4835,4835,1
|
||||
20241118,092400,32125900,4830,4830,4830,4830,0
|
||||
20241118,092300,32125900,4830,4830,4830,4830,2
|
||||
20241118,092200,32116240,4825,4825,4825,4825,10
|
||||
20241118,092100,32067990,4825,4825,4825,4825,278
|
||||
20241118,092000,30726640,4810,4810,4810,4810,0
|
||||
20241118,091900,30726640,4810,4810,4810,4810,0
|
||||
20241118,091800,30726640,4810,4810,4810,4810,611
|
||||
20241118,091700,27787730,4835,4830,4840,4830,929
|
||||
20241118,091600,23298705,4830,4810,4830,4800,1261
|
||||
20241118,091500,17229555,4810,4800,4810,4800,112
|
||||
20241118,091400,16691285,4800,4795,4805,4795,670
|
||||
20241118,091300,13475400,4795,4795,4795,4795,0
|
||||
20241118,091200,13475400,4795,4790,4795,4790,194
|
||||
20241118,091100,12546040,4790,4785,4790,4780,231
|
||||
20241118,091000,11441150,4790,4790,4790,4790,69
|
||||
20241118,090900,11110640,4780,4775,4780,4775,96
|
||||
20241118,090800,10651770,4770,4770,4770,4770,4
|
||||
20241118,090700,10632690,4770,4765,4770,4765,102
|
||||
20241118,090600,10146535,4735,4730,4755,4730,16
|
||||
20241118,090500,10070500,4760,4755,4760,4730,583
|
||||
20241118,090400,7296360,4750,4750,4750,4750,0
|
||||
20241118,090300,7296360,4750,4750,4750,4750,0
|
||||
20241118,090200,7296360,4750,4740,4750,4740,99
|
||||
20241118,090100,6826860,4740,4740,4740,4740,531
|
||||
20241118,090000,4309920,4740,4705,4740,4700,914
|
||||
|
Reference in New Issue
Block a user