Update 2024-11-18 2710 candle_min
This commit is contained in:
618
036010/min/candle-20241118.csv
Normal file
618
036010/min/candle-20241118.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191600,132557730,4555,4555,4555,4555,905
|
||||
20241118,191500,132557730,4555,4555,4555,4555,0
|
||||
20241118,191400,132557730,4555,4555,4555,4555,0
|
||||
20241118,191300,132557730,4555,4555,4555,4555,0
|
||||
20241118,191200,132557730,4555,4555,4555,4555,0
|
||||
20241118,191100,132557730,4555,4555,4555,4555,0
|
||||
20241118,191000,132557730,4555,4555,4555,4555,0
|
||||
20241118,190900,132557730,4555,4555,4555,4555,0
|
||||
20241118,190800,132557730,4555,4555,4555,4555,0
|
||||
20241118,190700,132557730,4555,4555,4555,4555,0
|
||||
20241118,190600,132557730,4555,4555,4555,4555,0
|
||||
20241118,190500,132557730,4555,4555,4555,4555,0
|
||||
20241118,190400,132557730,4555,4555,4555,4555,0
|
||||
20241118,190300,132557730,4555,4555,4555,4555,0
|
||||
20241118,190200,132557730,4555,4555,4555,4555,0
|
||||
20241118,190100,132557730,4555,4555,4555,4555,0
|
||||
20241118,190000,132557730,4555,4555,4555,4555,0
|
||||
20241118,185900,132557730,4555,4555,4555,4555,0
|
||||
20241118,185800,132557730,4555,4555,4555,4555,0
|
||||
20241118,185700,132557730,4555,4555,4555,4555,0
|
||||
20241118,185600,132557730,4555,4555,4555,4555,0
|
||||
20241118,185500,132557730,4555,4555,4555,4555,0
|
||||
20241118,185400,132557730,4555,4555,4555,4555,0
|
||||
20241118,185300,132557730,4555,4555,4555,4555,0
|
||||
20241118,185200,132557730,4555,4555,4555,4555,0
|
||||
20241118,185100,132557730,4555,4555,4555,4555,0
|
||||
20241118,185000,132557730,4555,4555,4555,4555,0
|
||||
20241118,184900,132557730,4555,4555,4555,4555,0
|
||||
20241118,184800,132557730,4555,4555,4555,4555,0
|
||||
20241118,184700,132557730,4555,4555,4555,4555,0
|
||||
20241118,184600,132557730,4555,4555,4555,4555,905
|
||||
20241118,184500,132557730,4555,4555,4555,4555,0
|
||||
20241118,184400,132557730,4555,4555,4555,4555,0
|
||||
20241118,184300,132557730,4555,4555,4555,4555,0
|
||||
20241118,184200,132557730,4555,4555,4555,4555,0
|
||||
20241118,184100,132557730,4555,4555,4555,4555,0
|
||||
20241118,184000,132557730,4555,4555,4555,4555,0
|
||||
20241118,183900,132557730,4555,4555,4555,4555,0
|
||||
20241118,183800,132557730,4555,4555,4555,4555,0
|
||||
20241118,183700,132557730,4555,4555,4555,4555,0
|
||||
20241118,183600,132557730,4555,4555,4555,4555,0
|
||||
20241118,183500,132557730,4555,4555,4555,4555,0
|
||||
20241118,183400,132557730,4555,4555,4555,4555,0
|
||||
20241118,183300,132557730,4555,4555,4555,4555,0
|
||||
20241118,183200,132557730,4555,4555,4555,4555,0
|
||||
20241118,183100,132557730,4555,4555,4555,4555,0
|
||||
20241118,183000,132557730,4555,4555,4555,4555,0
|
||||
20241118,182900,132557730,4555,4555,4555,4555,0
|
||||
20241118,182800,132557730,4555,4555,4555,4555,0
|
||||
20241118,182700,132557730,4555,4555,4555,4555,0
|
||||
20241118,182600,132557730,4555,4555,4555,4555,0
|
||||
20241118,182500,132557730,4555,4555,4555,4555,0
|
||||
20241118,182400,132557730,4555,4555,4555,4555,0
|
||||
20241118,182300,132557730,4555,4555,4555,4555,0
|
||||
20241118,182200,132557730,4555,4555,4555,4555,0
|
||||
20241118,182100,132557730,4555,4555,4555,4555,0
|
||||
20241118,182000,132557730,4555,4555,4555,4555,0
|
||||
20241118,181900,132557730,4555,4555,4555,4555,0
|
||||
20241118,181800,132557730,4555,4555,4555,4555,0
|
||||
20241118,181700,132557730,4555,4555,4555,4555,0
|
||||
20241118,181600,132557730,4555,4555,4555,4555,905
|
||||
20241118,181500,132557730,4555,4555,4555,4555,0
|
||||
20241118,181400,132557730,4555,4555,4555,4555,0
|
||||
20241118,181300,132557730,4555,4555,4555,4555,0
|
||||
20241118,181200,132557730,4555,4555,4555,4555,0
|
||||
20241118,181100,132557730,4555,4555,4555,4555,0
|
||||
20241118,181000,132557730,4555,4555,4555,4555,0
|
||||
20241118,180900,132557730,4555,4555,4555,4555,0
|
||||
20241118,180800,132557730,4555,4555,4555,4555,0
|
||||
20241118,180700,132557730,4555,4555,4555,4555,0
|
||||
20241118,180600,132557730,4555,4555,4555,4555,0
|
||||
20241118,180500,132557730,4555,4555,4555,4555,0
|
||||
20241118,180400,132557730,4555,4555,4555,4555,0
|
||||
20241118,180300,132557730,4555,4555,4555,4555,0
|
||||
20241118,180200,132557730,4555,4555,4555,4555,0
|
||||
20241118,180100,132557730,4555,4555,4555,4555,0
|
||||
20241118,180000,132557730,4555,4555,4555,4555,0
|
||||
20241118,175900,132557730,4555,4555,4555,4555,0
|
||||
20241118,175800,132557730,4555,4555,4555,4555,0
|
||||
20241118,175700,132557730,4555,4555,4555,4555,0
|
||||
20241118,175600,132557730,4555,4555,4555,4555,0
|
||||
20241118,175500,132557730,4555,4555,4555,4555,0
|
||||
20241118,175400,132557730,4555,4555,4555,4555,0
|
||||
20241118,175300,132557730,4555,4555,4555,4555,0
|
||||
20241118,175200,132557730,4555,4555,4555,4555,0
|
||||
20241118,175100,132557730,4555,4555,4555,4555,0
|
||||
20241118,175000,132557730,4555,4555,4555,4555,0
|
||||
20241118,174900,132557730,4555,4555,4555,4555,0
|
||||
20241118,174800,132557730,4555,4555,4555,4555,0
|
||||
20241118,174700,132557730,4555,4555,4555,4555,0
|
||||
20241118,174600,132557730,4555,4555,4555,4555,905
|
||||
20241118,174500,132557730,4555,4555,4555,4555,0
|
||||
20241118,174400,132557730,4555,4555,4555,4555,0
|
||||
20241118,174300,132557730,4555,4555,4555,4555,0
|
||||
20241118,174200,132557730,4555,4555,4555,4555,0
|
||||
20241118,174100,132557730,4555,4555,4555,4555,0
|
||||
20241118,174000,132557730,4555,4555,4555,4555,0
|
||||
20241118,173900,132557730,4555,4555,4555,4555,0
|
||||
20241118,173800,132557730,4555,4555,4555,4555,0
|
||||
20241118,173700,132557730,4555,4555,4555,4555,0
|
||||
20241118,173600,132557730,4555,4555,4555,4555,0
|
||||
20241118,173500,132557730,4555,4555,4555,4555,0
|
||||
20241118,173400,132557730,4555,4555,4555,4555,0
|
||||
20241118,173300,132557730,4555,4555,4555,4555,0
|
||||
20241118,173200,132557730,4555,4555,4555,4555,0
|
||||
20241118,173100,132557730,4555,4555,4555,4555,0
|
||||
20241118,173000,132557730,4555,4555,4555,4555,0
|
||||
20241118,172900,132557730,4555,4555,4555,4555,0
|
||||
20241118,172800,132557730,4555,4555,4555,4555,0
|
||||
20241118,172700,132557730,4555,4555,4555,4555,0
|
||||
20241118,172600,132557730,4555,4555,4555,4555,0
|
||||
20241118,172500,132557730,4555,4555,4555,4555,0
|
||||
20241118,172400,132557730,4555,4555,4555,4555,0
|
||||
20241118,172300,132557730,4555,4555,4555,4555,0
|
||||
20241118,172200,132557730,4555,4555,4555,4555,0
|
||||
20241118,172100,132557730,4555,4555,4555,4555,0
|
||||
20241118,172000,132557730,4555,4555,4555,4555,0
|
||||
20241118,171900,132557730,4555,4555,4555,4555,0
|
||||
20241118,171800,132557730,4555,4555,4555,4555,0
|
||||
20241118,171700,132557730,4555,4555,4555,4555,0
|
||||
20241118,171600,132557730,4555,4555,4555,4555,905
|
||||
20241118,171500,132557730,4555,4555,4555,4555,0
|
||||
20241118,171400,132557730,4555,4555,4555,4555,0
|
||||
20241118,171300,132557730,4555,4555,4555,4555,0
|
||||
20241118,171200,132557730,4555,4555,4555,4555,0
|
||||
20241118,171100,132557730,4555,4555,4555,4555,0
|
||||
20241118,171000,132557730,4555,4555,4555,4555,0
|
||||
20241118,170900,132557730,4555,4555,4555,4555,0
|
||||
20241118,170800,132557730,4555,4555,4555,4555,0
|
||||
20241118,170700,132557730,4555,4555,4555,4555,0
|
||||
20241118,170600,132557730,4555,4555,4555,4555,0
|
||||
20241118,170500,132557730,4555,4555,4555,4555,0
|
||||
20241118,170400,132557730,4555,4555,4555,4555,0
|
||||
20241118,170300,132557730,4555,4555,4555,4555,0
|
||||
20241118,170200,132557730,4555,4555,4555,4555,0
|
||||
20241118,170100,132557730,4555,4555,4555,4555,0
|
||||
20241118,170000,132557730,4555,4555,4555,4555,0
|
||||
20241118,165900,132557730,4555,4555,4555,4555,0
|
||||
20241118,165800,132557730,4555,4555,4555,4555,0
|
||||
20241118,165700,132557730,4555,4555,4555,4555,0
|
||||
20241118,165600,132557730,4555,4555,4555,4555,0
|
||||
20241118,165500,132557730,4555,4555,4555,4555,0
|
||||
20241118,165400,132557730,4555,4555,4555,4555,0
|
||||
20241118,165300,132557730,4555,4555,4555,4555,0
|
||||
20241118,165200,132557730,4555,4555,4555,4555,0
|
||||
20241118,165100,132557730,4555,4555,4555,4555,0
|
||||
20241118,165000,132557730,4555,4555,4555,4555,0
|
||||
20241118,164900,132557730,4555,4555,4555,4555,0
|
||||
20241118,164800,132557730,4555,4555,4555,4555,0
|
||||
20241118,164700,132557730,4555,4555,4555,4555,0
|
||||
20241118,164600,132557730,4555,4555,4555,4555,905
|
||||
20241118,164500,132557730,4555,4555,4555,4555,0
|
||||
20241118,164400,132557730,4555,4555,4555,4555,0
|
||||
20241118,164300,132557730,4555,4555,4555,4555,0
|
||||
20241118,164200,132557730,4555,4555,4555,4555,0
|
||||
20241118,164100,132557730,4555,4555,4555,4555,0
|
||||
20241118,164000,132557730,4555,4555,4555,4555,0
|
||||
20241118,163900,132557730,4555,4555,4555,4555,0
|
||||
20241118,163800,132557730,4555,4555,4555,4555,0
|
||||
20241118,163700,132557730,4555,4555,4555,4555,0
|
||||
20241118,163600,132557730,4555,4555,4555,4555,0
|
||||
20241118,163500,132557730,4555,4555,4555,4555,0
|
||||
20241118,163400,132557730,4555,4555,4555,4555,0
|
||||
20241118,163300,132557730,4555,4555,4555,4555,0
|
||||
20241118,163200,132557730,4555,4555,4555,4555,0
|
||||
20241118,163100,132557730,4555,4555,4555,4555,0
|
||||
20241118,163000,132557730,4555,4555,4555,4555,0
|
||||
20241118,162900,132557730,4555,4555,4555,4555,0
|
||||
20241118,162800,132557730,4555,4555,4555,4555,0
|
||||
20241118,162700,132557730,4555,4555,4555,4555,0
|
||||
20241118,162600,132557730,4555,4555,4555,4555,0
|
||||
20241118,162500,132557730,4555,4555,4555,4555,0
|
||||
20241118,162400,132557730,4555,4555,4555,4555,0
|
||||
20241118,162300,132557730,4555,4555,4555,4555,0
|
||||
20241118,162200,132557730,4555,4555,4555,4555,0
|
||||
20241118,162100,132557730,4555,4555,4555,4555,0
|
||||
20241118,162000,132557730,4555,4555,4555,4555,0
|
||||
20241118,161900,132557730,4555,4555,4555,4555,0
|
||||
20241118,161800,132557730,4555,4555,4555,4555,0
|
||||
20241118,161700,132557730,4555,4555,4555,4555,0
|
||||
20241118,161600,132557730,4555,4555,4555,4555,905
|
||||
20241118,161500,132557730,4555,4555,4555,4555,0
|
||||
20241118,161400,132557730,4555,4555,4555,4555,0
|
||||
20241118,161300,132557730,4555,4555,4555,4555,0
|
||||
20241118,161200,132557730,4555,4555,4555,4555,0
|
||||
20241118,161100,132557730,4555,4555,4555,4555,0
|
||||
20241118,161000,132557730,4555,4555,4555,4555,0
|
||||
20241118,160900,132557730,4555,4555,4555,4555,0
|
||||
20241118,160800,132557730,4555,4555,4555,4555,0
|
||||
20241118,160700,132557730,4555,4555,4555,4555,0
|
||||
20241118,160600,132557730,4555,4555,4555,4555,0
|
||||
20241118,160500,132557730,4555,4555,4555,4555,0
|
||||
20241118,160400,132557730,4555,4555,4555,4555,0
|
||||
20241118,160300,132557730,4555,4555,4555,4555,0
|
||||
20241118,160200,132557730,4555,4555,4555,4555,0
|
||||
20241118,160100,132557730,4555,4555,4555,4555,0
|
||||
20241118,160000,132557730,4555,4555,4555,4555,0
|
||||
20241118,155900,132557730,4555,4555,4555,4555,0
|
||||
20241118,155800,132557730,4555,4555,4555,4555,0
|
||||
20241118,155700,132557730,4555,4555,4555,4555,0
|
||||
20241118,155600,132557730,4555,4555,4555,4555,0
|
||||
20241118,155500,132557730,4555,4555,4555,4555,0
|
||||
20241118,155400,132557730,4555,4555,4555,4555,0
|
||||
20241118,155300,132557730,4555,4555,4555,4555,0
|
||||
20241118,155200,132557730,4555,4555,4555,4555,0
|
||||
20241118,155100,132557730,4555,4555,4555,4555,0
|
||||
20241118,155000,132557730,4555,4555,4555,4555,0
|
||||
20241118,154900,132557730,4555,4555,4555,4555,0
|
||||
20241118,154800,132557730,4555,4555,4555,4555,0
|
||||
20241118,154700,132557730,4555,4555,4555,4555,0
|
||||
20241118,154600,132557730,4555,4555,4555,4555,905
|
||||
20241118,154500,132557730,4555,4555,4555,4555,0
|
||||
20241118,154400,132557730,4555,4555,4555,4555,0
|
||||
20241118,154300,132557730,4555,4555,4555,4555,0
|
||||
20241118,154200,132557730,4555,4555,4555,4555,0
|
||||
20241118,154100,132557730,4555,4555,4555,4555,0
|
||||
20241118,154000,132557730,4555,4555,4555,4555,0
|
||||
20241118,153900,132557730,4555,4555,4555,4555,0
|
||||
20241118,153800,132557730,4555,4555,4555,4555,0
|
||||
20241118,153700,132557730,4555,4555,4555,4555,0
|
||||
20241118,153600,132557730,4555,4555,4555,4555,0
|
||||
20241118,153500,132557730,4555,4555,4555,4555,0
|
||||
20241118,153400,132557730,4555,4555,4555,4555,0
|
||||
20241118,153300,132557730,4555,4555,4555,4555,0
|
||||
20241118,153200,132557730,4555,4555,4555,4555,0
|
||||
20241118,153100,132557730,4555,4555,4555,4555,0
|
||||
20241118,153000,132557730,4555,4555,4555,4555,905
|
||||
20241118,152900,128435455,4555,4555,4555,4555,0
|
||||
20241118,152800,128435455,4555,4555,4555,4555,0
|
||||
20241118,152700,128435455,4555,4555,4555,4555,0
|
||||
20241118,152600,128435455,4555,4555,4555,4555,0
|
||||
20241118,152500,128435455,4555,4555,4555,4555,0
|
||||
20241118,152400,128435455,4555,4555,4555,4555,0
|
||||
20241118,152300,128435455,4555,4555,4555,4555,0
|
||||
20241118,152200,128435455,4555,4555,4555,4555,0
|
||||
20241118,152100,128435455,4555,4555,4555,4555,0
|
||||
20241118,152000,128435455,4555,4555,4555,4555,0
|
||||
20241118,151900,128435455,4555,4555,4555,4555,338
|
||||
20241118,151800,126895865,4580,4580,4580,4580,14
|
||||
20241118,151700,126831745,4580,4580,4580,4580,1
|
||||
20241118,151600,126827165,4555,4555,4555,4555,10
|
||||
20241118,151500,126781615,4580,4580,4580,4580,0
|
||||
20241118,151400,126781615,4580,4580,4580,4580,0
|
||||
20241118,151300,126781615,4580,4580,4580,4580,0
|
||||
20241118,151200,126781615,4580,4580,4580,4580,1
|
||||
20241118,151100,126777035,4580,4580,4580,4580,1
|
||||
20241118,151000,126772455,4580,4580,4580,4580,1
|
||||
20241118,150900,126767875,4580,4580,4580,4580,0
|
||||
20241118,150800,126767875,4580,4580,4580,4580,0
|
||||
20241118,150700,126767875,4580,4580,4580,4580,0
|
||||
20241118,150600,126767875,4580,4580,4580,4580,0
|
||||
20241118,150500,126767875,4580,4580,4580,4580,101
|
||||
20241118,150400,126305295,4580,4580,4580,4580,0
|
||||
20241118,150300,126305295,4580,4580,4580,4580,0
|
||||
20241118,150200,126305295,4580,4580,4580,4580,0
|
||||
20241118,150100,126305295,4580,4555,4580,4555,2
|
||||
20241118,150000,126296160,4545,4545,4545,4545,0
|
||||
20241118,145900,126296160,4545,4545,4545,4545,0
|
||||
20241118,145800,126296160,4545,4545,4545,4545,2
|
||||
20241118,145700,126287070,4580,4580,4580,4580,0
|
||||
20241118,145600,126287070,4580,4580,4580,4580,0
|
||||
20241118,145500,126287070,4580,4580,4580,4580,0
|
||||
20241118,145400,126287070,4580,4580,4580,4580,0
|
||||
20241118,145300,126287070,4580,4580,4580,4580,0
|
||||
20241118,145200,126287070,4580,4580,4580,4580,0
|
||||
20241118,145100,126287070,4580,4565,4580,4565,328
|
||||
20241118,145000,124787035,4540,4540,4540,4540,0
|
||||
20241118,144900,124787035,4540,4540,4540,4540,1
|
||||
20241118,144800,124782495,4540,4545,4545,4535,229
|
||||
20241118,144700,123742835,4575,4575,4575,4575,0
|
||||
20241118,144600,123742835,4575,4575,4575,4575,0
|
||||
20241118,144500,123742835,4575,4575,4575,4575,0
|
||||
20241118,144400,123742835,4575,4575,4575,4575,0
|
||||
20241118,144300,123742835,4575,4575,4575,4575,0
|
||||
20241118,144200,123742835,4575,4575,4575,4575,0
|
||||
20241118,144100,123742835,4575,4575,4575,4575,0
|
||||
20241118,144000,123742835,4575,4575,4575,4575,0
|
||||
20241118,143900,123742835,4575,4575,4575,4575,0
|
||||
20241118,143800,123742835,4575,4575,4575,4575,1
|
||||
20241118,143700,123738260,4575,4575,4575,4575,0
|
||||
20241118,143600,123738260,4575,4575,4575,4575,0
|
||||
20241118,143500,123738260,4575,4575,4575,4575,0
|
||||
20241118,143400,123738260,4575,4575,4575,4575,0
|
||||
20241118,143300,123738260,4575,4575,4575,4575,0
|
||||
20241118,143200,123738260,4575,4575,4575,4575,0
|
||||
20241118,143100,123738260,4575,4550,4575,4550,192
|
||||
20241118,143000,122862575,4530,4530,4530,4530,0
|
||||
20241118,142900,122862575,4530,4545,4545,4530,1672
|
||||
20241118,142800,115277430,4550,4550,4550,4550,71
|
||||
20241118,142700,114954380,4570,4570,4570,4570,0
|
||||
20241118,142600,114954380,4570,4570,4570,4570,0
|
||||
20241118,142500,114954380,4570,4570,4570,4570,0
|
||||
20241118,142400,114954380,4570,4570,4570,4570,1
|
||||
20241118,142300,114949810,4540,4540,4540,4540,0
|
||||
20241118,142200,114949810,4540,4550,4550,4540,150
|
||||
20241118,142100,114268720,4570,4550,4570,4550,23
|
||||
20241118,142000,114163650,4550,4550,4550,4550,1
|
||||
20241118,141900,114159100,4550,4550,4550,4550,0
|
||||
20241118,141800,114159100,4550,4550,4550,4550,0
|
||||
20241118,141700,114159100,4550,4550,4550,4550,2
|
||||
20241118,141600,114150000,4540,4540,4540,4540,1
|
||||
20241118,141500,114145460,4540,4540,4540,4540,0
|
||||
20241118,141400,114145460,4540,4540,4540,4540,0
|
||||
20241118,141300,114145460,4540,4540,4540,4540,0
|
||||
20241118,141200,114145460,4540,4540,4540,4540,134
|
||||
20241118,141100,113537100,4540,4540,4540,4540,0
|
||||
20241118,141000,113537100,4540,4540,4540,4540,0
|
||||
20241118,140900,113537100,4540,4540,4540,4540,6
|
||||
20241118,140800,113509860,4540,4540,4540,4540,0
|
||||
20241118,140700,113509860,4540,4545,4545,4540,50
|
||||
20241118,140600,113282630,4545,4545,4545,4545,5
|
||||
20241118,140500,113259905,4550,4550,4550,4550,0
|
||||
20241118,140400,113259905,4550,4550,4550,4550,0
|
||||
20241118,140300,113259905,4550,4550,4550,4550,107
|
||||
20241118,140200,112773055,4545,4545,4545,4545,0
|
||||
20241118,140100,112773055,4545,4545,4545,4545,11
|
||||
20241118,140000,112723060,4550,4550,4550,4550,0
|
||||
20241118,135900,112723060,4550,4550,4550,4550,622
|
||||
20241118,135800,109892960,4550,4550,4550,4550,0
|
||||
20241118,135700,109892960,4550,4550,4550,4550,198
|
||||
20241118,135600,108992060,4550,4550,4550,4550,150
|
||||
20241118,135500,108309560,4550,4550,4550,4550,0
|
||||
20241118,135400,108309560,4550,4550,4550,4550,0
|
||||
20241118,135300,108309560,4550,4550,4550,4550,0
|
||||
20241118,135200,108309560,4550,4550,4550,4550,11
|
||||
20241118,135100,108259510,4550,4550,4550,4550,0
|
||||
20241118,135000,108259510,4550,4550,4550,4550,0
|
||||
20241118,134900,108259510,4550,4550,4550,4550,0
|
||||
20241118,134800,108259510,4550,4555,4555,4550,40
|
||||
20241118,134700,108077490,4575,4575,4575,4575,20
|
||||
20241118,134600,107985990,4560,4560,4560,4560,0
|
||||
20241118,134500,107985990,4560,4560,4560,4560,0
|
||||
20241118,134400,107985990,4560,4560,4560,4560,0
|
||||
20241118,134300,107985990,4560,4560,4560,4560,1
|
||||
20241118,134200,107981430,4590,4590,4590,4590,1
|
||||
20241118,134100,107976840,4590,4590,4590,4590,0
|
||||
20241118,134000,107976840,4590,4590,4590,4590,0
|
||||
20241118,133900,107976840,4590,4590,4590,4590,1
|
||||
20241118,133800,107972250,4590,4590,4590,4590,0
|
||||
20241118,133700,107972250,4590,4590,4590,4590,0
|
||||
20241118,133600,107972250,4590,4590,4590,4590,0
|
||||
20241118,133500,107972250,4590,4590,4590,4590,0
|
||||
20241118,133400,107972250,4590,4590,4590,4590,0
|
||||
20241118,133300,107972250,4590,4590,4590,4590,0
|
||||
20241118,133200,107972250,4590,4590,4590,4590,0
|
||||
20241118,133100,107972250,4590,4590,4590,4590,0
|
||||
20241118,133000,107972250,4590,4590,4590,4590,0
|
||||
20241118,132900,107972250,4590,4555,4590,4555,293
|
||||
20241118,132800,106636195,4550,4550,4550,4550,0
|
||||
20241118,132700,106636195,4550,4550,4550,4550,249
|
||||
20241118,132600,105503245,4550,4550,4550,4550,0
|
||||
20241118,132500,105503245,4550,4545,4550,4545,22
|
||||
20241118,132400,105403250,4545,4545,4545,4545,0
|
||||
20241118,132300,105403250,4545,4545,4545,4545,0
|
||||
20241118,132200,105403250,4545,4545,4545,4545,0
|
||||
20241118,132100,105403250,4545,4545,4545,4545,0
|
||||
20241118,132000,105403250,4545,4545,4545,4545,0
|
||||
20241118,131900,105403250,4545,4545,4545,4545,0
|
||||
20241118,131800,105403250,4545,4545,4545,4545,0
|
||||
20241118,131700,105403250,4545,4545,4545,4545,0
|
||||
20241118,131600,105403250,4545,4545,4545,4545,0
|
||||
20241118,131500,105403250,4545,4545,4545,4545,0
|
||||
20241118,131400,105403250,4545,4545,4545,4545,0
|
||||
20241118,131300,105403250,4545,4545,4545,4545,0
|
||||
20241118,131200,105403250,4545,4545,4545,4545,0
|
||||
20241118,131100,105403250,4545,4545,4545,4545,0
|
||||
20241118,131000,105403250,4545,4545,4545,4545,0
|
||||
20241118,130900,105403250,4545,4545,4545,4545,0
|
||||
20241118,130800,105403250,4545,4545,4545,4545,6
|
||||
20241118,130700,105375980,4545,4545,4545,4545,0
|
||||
20241118,130600,105375980,4545,4545,4545,4545,0
|
||||
20241118,130500,105375980,4545,4545,4545,4545,0
|
||||
20241118,130400,105375980,4545,4545,4545,4545,0
|
||||
20241118,130300,105375980,4545,4545,4545,4545,0
|
||||
20241118,130200,105375980,4545,4520,4545,4520,48
|
||||
20241118,130100,105158820,4520,4520,4520,4520,0
|
||||
20241118,130000,105158820,4520,4520,4520,4520,50
|
||||
20241118,125900,104932820,4520,4520,4520,4520,0
|
||||
20241118,125800,104932820,4520,4520,4520,4520,50
|
||||
20241118,125700,104706820,4545,4545,4545,4545,0
|
||||
20241118,125600,104706820,4545,4545,4545,4545,1
|
||||
20241118,125500,104702275,4540,4535,4540,4535,10
|
||||
20241118,125400,104656910,4515,4515,4515,4515,0
|
||||
20241118,125300,104656910,4515,4515,4515,4515,0
|
||||
20241118,125200,104656910,4515,4515,4515,4515,0
|
||||
20241118,125100,104656910,4515,4515,4515,4515,0
|
||||
20241118,125000,104656910,4515,4515,4515,4515,0
|
||||
20241118,124900,104656910,4515,4515,4515,4515,0
|
||||
20241118,124800,104656910,4515,4515,4515,4515,0
|
||||
20241118,124700,104656910,4515,4515,4515,4515,0
|
||||
20241118,124600,104656910,4515,4515,4515,4515,140
|
||||
20241118,124500,104024810,4550,4550,4550,4550,0
|
||||
20241118,124400,104024810,4550,4550,4550,4550,0
|
||||
20241118,124300,104024810,4550,4550,4550,4550,0
|
||||
20241118,124200,104024810,4550,4550,4550,4550,0
|
||||
20241118,124100,104024810,4550,4550,4550,4550,1
|
||||
20241118,124000,104020260,4555,4520,4555,4515,329
|
||||
20241118,123900,102533680,4550,4550,4550,4550,0
|
||||
20241118,123800,102533680,4550,4550,4550,4550,3
|
||||
20241118,123700,102520030,4560,4560,4560,4560,9
|
||||
20241118,123600,102478990,4560,4560,4560,4560,40
|
||||
20241118,123500,102296590,4560,4560,4560,4560,0
|
||||
20241118,123400,102296590,4560,4520,4560,4520,92
|
||||
20241118,123300,101880320,4560,4560,4560,4560,0
|
||||
20241118,123200,101880320,4560,4560,4560,4560,0
|
||||
20241118,123100,101880320,4560,4560,4560,4560,4
|
||||
20241118,123000,101862080,4560,4520,4560,4520,53
|
||||
20241118,122900,101622000,4515,4515,4515,4515,0
|
||||
20241118,122800,101622000,4515,4515,4515,4515,0
|
||||
20241118,122700,101622000,4515,4515,4515,4515,0
|
||||
20241118,122600,101622000,4515,4515,4515,4515,0
|
||||
20241118,122500,101622000,4515,4515,4515,4515,1
|
||||
20241118,122400,101617485,4515,4515,4515,4515,0
|
||||
20241118,122300,101617485,4515,4515,4515,4515,0
|
||||
20241118,122200,101617485,4515,4515,4515,4515,100
|
||||
20241118,122100,101165985,4515,4520,4520,4515,50
|
||||
20241118,122000,100940210,4570,4520,4570,4520,33
|
||||
20241118,121900,100789450,4515,4515,4515,4515,0
|
||||
20241118,121800,100789450,4515,4515,4515,4515,0
|
||||
20241118,121700,100789450,4515,4580,4580,4515,434
|
||||
20241118,121600,98812290,4605,4605,4605,4605,0
|
||||
20241118,121500,98812290,4605,4605,4605,4605,0
|
||||
20241118,121400,98812290,4605,4605,4605,4605,0
|
||||
20241118,121300,98812290,4605,4605,4605,4605,0
|
||||
20241118,121200,98812290,4605,4605,4605,4605,0
|
||||
20241118,121100,98812290,4605,4595,4605,4595,100
|
||||
20241118,121000,98352040,4550,4550,4550,4550,0
|
||||
20241118,120900,98352040,4550,4550,4550,4550,0
|
||||
20241118,120800,98352040,4550,4550,4550,4550,0
|
||||
20241118,120700,98352040,4550,4550,4550,4550,0
|
||||
20241118,120600,98352040,4550,4550,4550,4550,283
|
||||
20241118,120500,97064390,4550,4550,4550,4550,0
|
||||
20241118,120400,97064390,4550,4550,4550,4550,0
|
||||
20241118,120300,97064390,4550,4550,4550,4550,0
|
||||
20241118,120200,97064390,4550,4550,4550,4550,0
|
||||
20241118,120100,97064390,4550,4550,4550,4550,0
|
||||
20241118,120000,97064390,4550,4550,4550,4550,0
|
||||
20241118,115900,97064390,4550,4550,4550,4550,0
|
||||
20241118,115800,97064390,4550,4550,4550,4550,30
|
||||
20241118,115700,96927890,4550,4550,4550,4550,50
|
||||
20241118,115600,96700390,4550,4550,4550,4550,0
|
||||
20241118,115500,96700390,4550,4550,4550,4550,1
|
||||
20241118,115400,96695840,4550,4550,4550,4550,0
|
||||
20241118,115300,96695840,4550,4550,4550,4550,1
|
||||
20241118,115200,96691290,4550,4550,4550,4550,0
|
||||
20241118,115100,96691290,4550,4550,4550,4550,0
|
||||
20241118,115000,96691290,4550,4550,4550,4550,0
|
||||
20241118,114900,96691290,4550,4550,4550,4550,0
|
||||
20241118,114800,96691290,4550,4550,4550,4550,0
|
||||
20241118,114700,96691290,4550,4550,4550,4550,0
|
||||
20241118,114600,96691290,4550,4550,4550,4550,0
|
||||
20241118,114500,96691290,4550,4550,4550,4550,45
|
||||
20241118,114400,96486540,4550,4550,4550,4550,0
|
||||
20241118,114300,96486540,4550,4550,4550,4550,0
|
||||
20241118,114200,96486540,4550,4550,4550,4550,0
|
||||
20241118,114100,96486540,4550,4550,4550,4550,0
|
||||
20241118,114000,96486540,4550,4550,4550,4550,0
|
||||
20241118,113900,96486540,4550,4550,4550,4550,0
|
||||
20241118,113800,96486540,4550,4550,4550,4550,7
|
||||
20241118,113700,96454690,4550,4550,4550,4550,0
|
||||
20241118,113600,96454690,4550,4550,4550,4550,0
|
||||
20241118,113500,96454690,4550,4550,4550,4550,0
|
||||
20241118,113400,96454690,4550,4550,4550,4550,1
|
||||
20241118,113300,96450140,4600,4600,4600,4600,1
|
||||
20241118,113200,96445540,4550,4550,4550,4550,0
|
||||
20241118,113100,96445540,4550,4550,4550,4550,21
|
||||
20241118,113000,96349990,4550,4550,4550,4550,10
|
||||
20241118,112900,96304490,4575,4585,4585,4575,1096
|
||||
20241118,112800,91288275,4585,4585,4585,4585,79
|
||||
20241118,112700,90926060,4590,4590,4590,4590,3
|
||||
20241118,112600,90912290,4600,4600,4600,4600,0
|
||||
20241118,112500,90912290,4600,4600,4600,4600,12
|
||||
20241118,112400,90857090,4610,4610,4610,4610,0
|
||||
20241118,112300,90857090,4610,4610,4610,4610,0
|
||||
20241118,112200,90857090,4610,4610,4610,4610,0
|
||||
20241118,112100,90857090,4610,4610,4610,4610,0
|
||||
20241118,112000,90857090,4610,4610,4610,4610,1
|
||||
20241118,111900,90852480,4590,4590,4590,4590,0
|
||||
20241118,111800,90852480,4590,4590,4590,4590,0
|
||||
20241118,111700,90852480,4590,4590,4590,4590,0
|
||||
20241118,111600,90852480,4590,4590,4590,4590,0
|
||||
20241118,111500,90852480,4590,4590,4590,4590,0
|
||||
20241118,111400,90852480,4590,4590,4590,4590,555
|
||||
20241118,111300,88305030,4590,4590,4590,4590,0
|
||||
20241118,111200,88305030,4590,4590,4590,4590,0
|
||||
20241118,111100,88305030,4590,4590,4590,4590,0
|
||||
20241118,111000,88305030,4590,4590,4590,4590,0
|
||||
20241118,110900,88305030,4590,4610,4610,4590,501
|
||||
20241118,110800,86004620,4610,4610,4610,4610,4
|
||||
20241118,110700,85986180,4610,4610,4610,4610,0
|
||||
20241118,110600,85986180,4610,4610,4610,4610,0
|
||||
20241118,110500,85986180,4610,4605,4610,4605,45
|
||||
20241118,110400,85778900,4605,4605,4605,4605,32
|
||||
20241118,110300,85631540,4585,4585,4585,4585,0
|
||||
20241118,110200,85631540,4585,4585,4585,4585,0
|
||||
20241118,110100,85631540,4585,4605,4605,4585,200
|
||||
20241118,110000,84714030,4610,4610,4610,4610,0
|
||||
20241118,105900,84714030,4610,4610,4610,4610,21
|
||||
20241118,105800,84617220,4620,4625,4625,4620,794
|
||||
20241118,105700,80946495,4625,4625,4625,4625,0
|
||||
20241118,105600,80946495,4625,4625,4625,4625,10
|
||||
20241118,105500,80900245,4640,4640,4640,4640,0
|
||||
20241118,105400,80900245,4640,4640,4640,4640,0
|
||||
20241118,105300,80900245,4640,4640,4640,4640,0
|
||||
20241118,105200,80900245,4640,4640,4640,4640,0
|
||||
20241118,105100,80900245,4640,4640,4640,4640,25
|
||||
20241118,105000,80784245,4625,4640,4640,4625,42
|
||||
20241118,104900,80589475,4635,4635,4635,4635,0
|
||||
20241118,104800,80589475,4635,4635,4635,4635,0
|
||||
20241118,104700,80589475,4635,4635,4635,4635,0
|
||||
20241118,104600,80589475,4635,4635,4635,4635,0
|
||||
20241118,104500,80589475,4635,4635,4635,4635,2
|
||||
20241118,104400,80580205,4640,4655,4655,4640,243
|
||||
20241118,104300,79451885,4655,4660,4660,4655,46
|
||||
20241118,104200,79237575,4665,4665,4665,4665,10
|
||||
20241118,104100,79190925,4655,4655,4655,4655,0
|
||||
20241118,104000,79190925,4655,4650,4655,4650,107
|
||||
20241118,103900,78692875,4650,4650,4650,4650,0
|
||||
20241118,103800,78692875,4650,4650,4650,4650,0
|
||||
20241118,103700,78692875,4650,4650,4650,4650,0
|
||||
20241118,103600,78692875,4650,4650,4650,4650,0
|
||||
20241118,103500,78692875,4650,4650,4650,4650,13
|
||||
20241118,103400,78632425,4670,4670,4670,4670,0
|
||||
20241118,103300,78632425,4670,4670,4670,4670,0
|
||||
20241118,103200,78632425,4670,4670,4670,4670,30
|
||||
20241118,103100,78492325,4670,4670,4670,4670,107
|
||||
20241118,103000,77992635,4670,4670,4670,4670,32
|
||||
20241118,102900,77843195,4650,4650,4650,4650,43
|
||||
20241118,102800,77643245,4665,4660,4665,4660,13
|
||||
20241118,102700,77582630,4655,4655,4655,4655,0
|
||||
20241118,102600,77582630,4655,4655,4655,4655,103
|
||||
20241118,102500,77103165,4665,4665,4665,4665,0
|
||||
20241118,102400,77103165,4665,4665,4665,4665,0
|
||||
20241118,102300,77103165,4665,4655,4665,4655,426
|
||||
20241118,102200,75120040,4655,4655,4655,4655,0
|
||||
20241118,102100,75120040,4655,4655,4655,4655,0
|
||||
20241118,102000,75120040,4655,4655,4655,4655,0
|
||||
20241118,101900,75120040,4655,4645,4655,4645,217
|
||||
20241118,101800,74110025,4655,4655,4655,4655,0
|
||||
20241118,101700,74110025,4655,4655,4655,4655,1
|
||||
20241118,101600,74105370,4655,4645,4655,4645,26
|
||||
20241118,101500,73984460,4645,4635,4645,4635,30
|
||||
20241118,101400,73845260,4630,4630,4630,4630,77
|
||||
20241118,101300,73488750,4630,4630,4630,4630,0
|
||||
20241118,101200,73488750,4630,4630,4630,4630,0
|
||||
20241118,101100,73488750,4630,4630,4630,4630,49
|
||||
20241118,101000,73261880,4660,4660,4660,4660,0
|
||||
20241118,100900,73261880,4660,4660,4660,4660,0
|
||||
20241118,100800,73261880,4660,4660,4660,4660,1
|
||||
20241118,100700,73257220,4660,4630,4660,4630,2
|
||||
20241118,100600,73247930,4630,4630,4630,4630,0
|
||||
20241118,100500,73247930,4630,4630,4630,4630,1
|
||||
20241118,100400,73243300,4630,4630,4630,4630,0
|
||||
20241118,100300,73243300,4630,4630,4630,4630,2
|
||||
20241118,100200,73234040,4630,4630,4630,4630,0
|
||||
20241118,100100,73234040,4630,4630,4630,4630,0
|
||||
20241118,100000,73234040,4630,4630,4630,4630,3
|
||||
20241118,095900,73220150,4630,4630,4630,4630,1
|
||||
20241118,095800,73215520,4630,4630,4630,4630,1
|
||||
20241118,095700,73210890,4675,4675,4675,4670,80
|
||||
20241118,095600,72836900,4675,4670,4675,4670,35
|
||||
20241118,095500,72673325,4630,4630,4630,4630,0
|
||||
20241118,095400,72673325,4630,4630,4630,4630,0
|
||||
20241118,095300,72673325,4630,4630,4630,4630,1
|
||||
20241118,095200,72668695,4675,4675,4675,4675,1
|
||||
20241118,095100,72664020,4670,4620,4670,4620,366
|
||||
20241118,095000,70955290,4670,4670,4670,4670,0
|
||||
20241118,094900,70955290,4670,4670,4670,4580,2037
|
||||
20241118,094800,61543940,4670,4675,4675,4670,13
|
||||
20241118,094700,61483220,4670,4675,4675,4670,6
|
||||
20241118,094600,61455175,4670,4670,4670,4670,2
|
||||
20241118,094500,61445835,4670,4670,4670,4670,10
|
||||
20241118,094400,61399135,4645,4645,4645,4645,0
|
||||
20241118,094300,61399135,4645,4645,4645,4645,1
|
||||
20241118,094200,61394490,4675,4645,4675,4645,168
|
||||
20241118,094100,60610590,4680,4680,4680,4680,12
|
||||
20241118,094000,60554430,4680,4665,4680,4645,108
|
||||
20241118,093900,60051620,4680,4650,4680,4635,576
|
||||
20241118,093800,57367175,4665,4635,4665,4635,93
|
||||
20241118,093700,56934755,4635,4635,4635,4635,1
|
||||
20241118,093600,56930120,4605,4610,4610,4605,28
|
||||
20241118,093500,56801115,4650,4650,4650,4650,14
|
||||
20241118,093400,56736015,4650,4650,4650,4650,0
|
||||
20241118,093300,56736015,4650,4650,4650,4650,0
|
||||
20241118,093200,56736015,4650,4650,4650,4650,1
|
||||
20241118,093100,56731365,4610,4610,4610,4610,1
|
||||
20241118,093000,56726755,4645,4650,4650,4645,24
|
||||
20241118,092900,56615265,4640,4640,4640,4640,12
|
||||
20241118,092800,56559585,4640,4640,4640,4640,1
|
||||
20241118,092700,56554945,4610,4610,4610,4610,0
|
||||
20241118,092600,56554945,4610,4615,4655,4610,116
|
||||
20241118,092500,56019095,4615,4655,4655,4615,61
|
||||
20241118,092400,55736980,4625,4625,4625,4625,0
|
||||
20241118,092300,55736980,4625,4615,4625,4615,5
|
||||
20241118,092200,55713895,4655,4655,4655,4655,11
|
||||
20241118,092100,55662690,4610,4650,4650,4610,210
|
||||
20241118,092000,54690190,4655,4680,4680,4655,73
|
||||
20241118,091900,54350100,4680,4655,4680,4655,109
|
||||
20241118,091800,53841930,4670,4645,4670,4645,667
|
||||
20241118,091700,50737265,4640,4640,4640,4640,1
|
||||
20241118,091600,50732625,4650,4595,4650,4595,2883
|
||||
20241118,091500,37451190,4575,4575,4575,4570,225
|
||||
20241118,091400,36422320,4550,4545,4550,4545,49
|
||||
20241118,091300,36199410,4505,4505,4505,4505,144
|
||||
20241118,091200,35550690,4550,4505,4550,4505,11
|
||||
20241118,091100,35501090,4505,4505,4505,4505,7
|
||||
20241118,091000,35469555,4505,4545,4545,4505,47
|
||||
20241118,090900,35257410,4540,4545,4545,4540,23
|
||||
20241118,090800,35152975,4550,4545,4550,4505,128
|
||||
20241118,090700,34571285,4545,4505,4550,4450,408
|
||||
20241118,090600,32728325,4415,4500,4500,4415,4009
|
||||
20241118,090500,14938350,4500,4480,4500,4480,231
|
||||
20241118,090400,13901800,4485,4485,4485,4485,413
|
||||
20241118,090300,12049495,4490,4485,4495,4485,524
|
||||
20241118,090200,9694650,4405,4400,4495,4400,710
|
||||
20241118,090100,6566360,4780,4780,4780,4780,0
|
||||
20241118,090000,6566360,4780,4800,4800,4780,1368
|
||||
|
Reference in New Issue
Block a user