Update 2024-11-18 2710 candle_min
This commit is contained in:
628
045970/min/candle-20241118.csv
Normal file
628
045970/min/candle-20241118.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192600,211196445,4130,4130,4130,4130,216
|
||||
20241118,192500,211196445,4130,4130,4130,4130,0
|
||||
20241118,192400,211196445,4130,4130,4130,4130,0
|
||||
20241118,192300,211196445,4130,4130,4130,4130,0
|
||||
20241118,192200,211196445,4130,4130,4130,4130,0
|
||||
20241118,192100,211196445,4130,4130,4130,4130,0
|
||||
20241118,192000,211196445,4130,4130,4130,4130,0
|
||||
20241118,191900,211196445,4130,4130,4130,4130,0
|
||||
20241118,191800,211196445,4130,4130,4130,4130,0
|
||||
20241118,191700,211196445,4130,4130,4130,4130,0
|
||||
20241118,191600,211196445,4130,4130,4130,4130,0
|
||||
20241118,191500,211196445,4130,4130,4130,4130,0
|
||||
20241118,191400,211196445,4130,4130,4130,4130,0
|
||||
20241118,191300,211196445,4130,4130,4130,4130,0
|
||||
20241118,191200,211196445,4130,4130,4130,4130,0
|
||||
20241118,191100,211196445,4130,4130,4130,4130,0
|
||||
20241118,191000,211196445,4130,4130,4130,4130,0
|
||||
20241118,190900,211196445,4130,4130,4130,4130,0
|
||||
20241118,190800,211196445,4130,4130,4130,4130,0
|
||||
20241118,190700,211196445,4130,4130,4130,4130,0
|
||||
20241118,190600,211196445,4130,4130,4130,4130,0
|
||||
20241118,190500,211196445,4130,4130,4130,4130,0
|
||||
20241118,190400,211196445,4130,4130,4130,4130,0
|
||||
20241118,190300,211196445,4130,4130,4130,4130,0
|
||||
20241118,190200,211196445,4130,4130,4130,4130,0
|
||||
20241118,190100,211196445,4130,4130,4130,4130,0
|
||||
20241118,190000,211196445,4130,4130,4130,4130,0
|
||||
20241118,185900,211196445,4130,4130,4130,4130,0
|
||||
20241118,185800,211196445,4130,4130,4130,4130,0
|
||||
20241118,185700,211196445,4130,4130,4130,4130,0
|
||||
20241118,185600,211196445,4130,4130,4130,4130,216
|
||||
20241118,185500,211196445,4130,4130,4130,4130,0
|
||||
20241118,185400,211196445,4130,4130,4130,4130,0
|
||||
20241118,185300,211196445,4130,4130,4130,4130,0
|
||||
20241118,185200,211196445,4130,4130,4130,4130,0
|
||||
20241118,185100,211196445,4130,4130,4130,4130,0
|
||||
20241118,185000,211196445,4130,4130,4130,4130,0
|
||||
20241118,184900,211196445,4130,4130,4130,4130,0
|
||||
20241118,184800,211196445,4130,4130,4130,4130,0
|
||||
20241118,184700,211196445,4130,4130,4130,4130,0
|
||||
20241118,184600,211196445,4130,4130,4130,4130,0
|
||||
20241118,184500,211196445,4130,4130,4130,4130,0
|
||||
20241118,184400,211196445,4130,4130,4130,4130,0
|
||||
20241118,184300,211196445,4130,4130,4130,4130,0
|
||||
20241118,184200,211196445,4130,4130,4130,4130,0
|
||||
20241118,184100,211196445,4130,4130,4130,4130,0
|
||||
20241118,184000,211196445,4130,4130,4130,4130,0
|
||||
20241118,183900,211196445,4130,4130,4130,4130,0
|
||||
20241118,183800,211196445,4130,4130,4130,4130,0
|
||||
20241118,183700,211196445,4130,4130,4130,4130,0
|
||||
20241118,183600,211196445,4130,4130,4130,4130,0
|
||||
20241118,183500,211196445,4130,4130,4130,4130,0
|
||||
20241118,183400,211196445,4130,4130,4130,4130,0
|
||||
20241118,183300,211196445,4130,4130,4130,4130,0
|
||||
20241118,183200,211196445,4130,4130,4130,4130,0
|
||||
20241118,183100,211196445,4130,4130,4130,4130,0
|
||||
20241118,183000,211196445,4130,4130,4130,4130,0
|
||||
20241118,182900,211196445,4130,4130,4130,4130,0
|
||||
20241118,182800,211196445,4130,4130,4130,4130,0
|
||||
20241118,182700,211196445,4130,4130,4130,4130,0
|
||||
20241118,182600,211196445,4130,4130,4130,4130,216
|
||||
20241118,182500,211196445,4130,4130,4130,4130,0
|
||||
20241118,182400,211196445,4130,4130,4130,4130,0
|
||||
20241118,182300,211196445,4130,4130,4130,4130,0
|
||||
20241118,182200,211196445,4130,4130,4130,4130,0
|
||||
20241118,182100,211196445,4130,4130,4130,4130,0
|
||||
20241118,182000,211196445,4130,4130,4130,4130,0
|
||||
20241118,181900,211196445,4130,4130,4130,4130,0
|
||||
20241118,181800,211196445,4130,4130,4130,4130,0
|
||||
20241118,181700,211196445,4130,4130,4130,4130,0
|
||||
20241118,181600,211196445,4130,4130,4130,4130,0
|
||||
20241118,181500,211196445,4130,4130,4130,4130,0
|
||||
20241118,181400,211196445,4130,4130,4130,4130,0
|
||||
20241118,181300,211196445,4130,4130,4130,4130,0
|
||||
20241118,181200,211196445,4130,4130,4130,4130,0
|
||||
20241118,181100,211196445,4130,4130,4130,4130,0
|
||||
20241118,181000,211196445,4130,4130,4130,4130,0
|
||||
20241118,180900,211196445,4130,4130,4130,4130,0
|
||||
20241118,180800,211196445,4130,4130,4130,4130,0
|
||||
20241118,180700,211196445,4130,4130,4130,4130,0
|
||||
20241118,180600,211196445,4130,4130,4130,4130,0
|
||||
20241118,180500,211196445,4130,4130,4130,4130,0
|
||||
20241118,180400,211196445,4130,4130,4130,4130,0
|
||||
20241118,180300,211196445,4130,4130,4130,4130,0
|
||||
20241118,180200,211196445,4130,4130,4130,4130,0
|
||||
20241118,180100,211196445,4130,4130,4130,4130,0
|
||||
20241118,180000,211196445,4130,4130,4130,4130,0
|
||||
20241118,175900,211196445,4130,4130,4130,4130,0
|
||||
20241118,175800,211196445,4130,4130,4130,4130,0
|
||||
20241118,175700,211196445,4130,4130,4130,4130,0
|
||||
20241118,175600,211196445,4130,4130,4130,4130,216
|
||||
20241118,175500,211196445,4130,4130,4130,4130,0
|
||||
20241118,175400,211196445,4130,4130,4130,4130,0
|
||||
20241118,175300,211196445,4130,4130,4130,4130,0
|
||||
20241118,175200,211196445,4130,4130,4130,4130,0
|
||||
20241118,175100,211196445,4130,4130,4130,4130,0
|
||||
20241118,175000,211196445,4130,4130,4130,4130,0
|
||||
20241118,174900,211196445,4130,4130,4130,4130,0
|
||||
20241118,174800,211196445,4130,4130,4130,4130,0
|
||||
20241118,174700,211196445,4130,4130,4130,4130,0
|
||||
20241118,174600,211196445,4130,4130,4130,4130,0
|
||||
20241118,174500,211196445,4130,4130,4130,4130,0
|
||||
20241118,174400,211196445,4130,4130,4130,4130,0
|
||||
20241118,174300,211196445,4130,4130,4130,4130,0
|
||||
20241118,174200,211196445,4130,4130,4130,4130,0
|
||||
20241118,174100,211196445,4130,4130,4130,4130,0
|
||||
20241118,174000,211196445,4130,4130,4130,4130,0
|
||||
20241118,173900,211196445,4130,4130,4130,4130,0
|
||||
20241118,173800,211196445,4130,4130,4130,4130,0
|
||||
20241118,173700,211196445,4130,4130,4130,4130,0
|
||||
20241118,173600,211196445,4130,4130,4130,4130,0
|
||||
20241118,173500,211196445,4130,4130,4130,4130,0
|
||||
20241118,173400,211196445,4130,4130,4130,4130,0
|
||||
20241118,173300,211196445,4130,4130,4130,4130,0
|
||||
20241118,173200,211196445,4130,4130,4130,4130,0
|
||||
20241118,173100,211196445,4130,4130,4130,4130,0
|
||||
20241118,173000,211196445,4130,4130,4130,4130,0
|
||||
20241118,172900,211196445,4130,4130,4130,4130,0
|
||||
20241118,172800,211196445,4130,4130,4130,4130,0
|
||||
20241118,172700,211196445,4130,4130,4130,4130,0
|
||||
20241118,172600,211196445,4130,4130,4130,4130,216
|
||||
20241118,172500,211196445,4130,4130,4130,4130,0
|
||||
20241118,172400,211196445,4130,4130,4130,4130,0
|
||||
20241118,172300,211196445,4130,4130,4130,4130,0
|
||||
20241118,172200,211196445,4130,4130,4130,4130,0
|
||||
20241118,172100,211196445,4130,4130,4130,4130,0
|
||||
20241118,172000,211196445,4130,4130,4130,4130,0
|
||||
20241118,171900,211196445,4130,4130,4130,4130,0
|
||||
20241118,171800,211196445,4130,4130,4130,4130,0
|
||||
20241118,171700,211196445,4130,4130,4130,4130,0
|
||||
20241118,171600,211196445,4130,4130,4130,4130,0
|
||||
20241118,171500,211196445,4130,4130,4130,4130,0
|
||||
20241118,171400,211196445,4130,4130,4130,4130,0
|
||||
20241118,171300,211196445,4130,4130,4130,4130,0
|
||||
20241118,171200,211196445,4130,4130,4130,4130,0
|
||||
20241118,171100,211196445,4130,4130,4130,4130,0
|
||||
20241118,171000,211196445,4130,4130,4130,4130,0
|
||||
20241118,170900,211196445,4130,4130,4130,4130,0
|
||||
20241118,170800,211196445,4130,4130,4130,4130,0
|
||||
20241118,170700,211196445,4130,4130,4130,4130,0
|
||||
20241118,170600,211196445,4130,4130,4130,4130,0
|
||||
20241118,170500,211196445,4130,4130,4130,4130,0
|
||||
20241118,170400,211196445,4130,4130,4130,4130,0
|
||||
20241118,170300,211196445,4130,4130,4130,4130,0
|
||||
20241118,170200,211196445,4130,4130,4130,4130,0
|
||||
20241118,170100,211196445,4130,4130,4130,4130,0
|
||||
20241118,170000,211196445,4130,4130,4130,4130,0
|
||||
20241118,165900,211196445,4130,4130,4130,4130,0
|
||||
20241118,165800,211196445,4130,4130,4130,4130,0
|
||||
20241118,165700,211196445,4130,4130,4130,4130,0
|
||||
20241118,165600,211196445,4130,4130,4130,4130,216
|
||||
20241118,165500,211196445,4130,4130,4130,4130,0
|
||||
20241118,165400,211196445,4130,4130,4130,4130,0
|
||||
20241118,165300,211196445,4130,4130,4130,4130,0
|
||||
20241118,165200,211196445,4130,4130,4130,4130,0
|
||||
20241118,165100,211196445,4130,4130,4130,4130,0
|
||||
20241118,165000,211196445,4130,4130,4130,4130,0
|
||||
20241118,164900,211196445,4130,4130,4130,4130,0
|
||||
20241118,164800,211196445,4130,4130,4130,4130,0
|
||||
20241118,164700,211196445,4130,4130,4130,4130,0
|
||||
20241118,164600,211196445,4130,4130,4130,4130,0
|
||||
20241118,164500,211196445,4130,4130,4130,4130,0
|
||||
20241118,164400,211196445,4130,4130,4130,4130,0
|
||||
20241118,164300,211196445,4130,4130,4130,4130,0
|
||||
20241118,164200,211196445,4130,4130,4130,4130,0
|
||||
20241118,164100,211196445,4130,4130,4130,4130,0
|
||||
20241118,164000,211196445,4130,4130,4130,4130,0
|
||||
20241118,163900,211196445,4130,4130,4130,4130,0
|
||||
20241118,163800,211196445,4130,4130,4130,4130,0
|
||||
20241118,163700,211196445,4130,4130,4130,4130,0
|
||||
20241118,163600,211196445,4130,4130,4130,4130,0
|
||||
20241118,163500,211196445,4130,4130,4130,4130,0
|
||||
20241118,163400,211196445,4130,4130,4130,4130,0
|
||||
20241118,163300,211196445,4130,4130,4130,4130,0
|
||||
20241118,163200,211196445,4130,4130,4130,4130,0
|
||||
20241118,163100,211196445,4130,4130,4130,4130,0
|
||||
20241118,163000,211196445,4130,4130,4130,4130,0
|
||||
20241118,162900,211196445,4130,4130,4130,4130,0
|
||||
20241118,162800,211196445,4130,4130,4130,4130,0
|
||||
20241118,162700,211196445,4130,4130,4130,4130,0
|
||||
20241118,162600,211196445,4130,4130,4130,4130,216
|
||||
20241118,162500,211196445,4130,4130,4130,4130,0
|
||||
20241118,162400,211196445,4130,4130,4130,4130,0
|
||||
20241118,162300,211196445,4130,4130,4130,4130,0
|
||||
20241118,162200,211196445,4130,4130,4130,4130,0
|
||||
20241118,162100,211196445,4130,4130,4130,4130,0
|
||||
20241118,162000,211196445,4130,4130,4130,4130,0
|
||||
20241118,161900,211196445,4130,4130,4130,4130,0
|
||||
20241118,161800,211196445,4130,4130,4130,4130,0
|
||||
20241118,161700,211196445,4130,4130,4130,4130,0
|
||||
20241118,161600,211196445,4130,4130,4130,4130,0
|
||||
20241118,161500,211196445,4130,4130,4130,4130,0
|
||||
20241118,161400,211196445,4130,4130,4130,4130,0
|
||||
20241118,161300,211196445,4130,4130,4130,4130,0
|
||||
20241118,161200,211196445,4130,4130,4130,4130,0
|
||||
20241118,161100,211196445,4130,4130,4130,4130,0
|
||||
20241118,161000,211196445,4130,4130,4130,4130,0
|
||||
20241118,160900,211196445,4130,4130,4130,4130,0
|
||||
20241118,160800,211196445,4130,4130,4130,4130,0
|
||||
20241118,160700,211196445,4130,4130,4130,4130,0
|
||||
20241118,160600,211196445,4130,4130,4130,4130,0
|
||||
20241118,160500,211196445,4130,4130,4130,4130,0
|
||||
20241118,160400,211196445,4130,4130,4130,4130,0
|
||||
20241118,160300,211196445,4130,4130,4130,4130,0
|
||||
20241118,160200,211196445,4130,4130,4130,4130,0
|
||||
20241118,160100,211196445,4130,4130,4130,4130,0
|
||||
20241118,160000,211196445,4130,4130,4130,4130,0
|
||||
20241118,155900,211196445,4130,4130,4130,4130,0
|
||||
20241118,155800,211196445,4130,4130,4130,4130,0
|
||||
20241118,155700,211196445,4130,4130,4130,4130,0
|
||||
20241118,155600,211196445,4130,4130,4130,4130,216
|
||||
20241118,155500,211196445,4130,4130,4130,4130,0
|
||||
20241118,155400,211196445,4130,4130,4130,4130,0
|
||||
20241118,155300,211196445,4130,4130,4130,4130,0
|
||||
20241118,155200,211196445,4130,4130,4130,4130,0
|
||||
20241118,155100,211196445,4130,4130,4130,4130,0
|
||||
20241118,155000,211196445,4130,4130,4130,4130,0
|
||||
20241118,154900,211196445,4130,4130,4130,4130,0
|
||||
20241118,154800,211196445,4130,4130,4130,4130,0
|
||||
20241118,154700,211196445,4130,4130,4130,4130,0
|
||||
20241118,154600,211196445,4130,4130,4130,4130,0
|
||||
20241118,154500,211196445,4130,4130,4130,4130,0
|
||||
20241118,154400,211196445,4130,4130,4130,4130,0
|
||||
20241118,154300,211196445,4130,4130,4130,4130,0
|
||||
20241118,154200,211196445,4130,4130,4130,4130,0
|
||||
20241118,154100,211196445,4130,4130,4130,4130,0
|
||||
20241118,154000,211196445,4130,4130,4130,4130,0
|
||||
20241118,153900,211196445,4130,4130,4130,4130,0
|
||||
20241118,153800,211196445,4130,4130,4130,4130,0
|
||||
20241118,153700,211196445,4130,4130,4130,4130,0
|
||||
20241118,153600,211196445,4130,4130,4130,4130,0
|
||||
20241118,153500,211196445,4130,4130,4130,4130,0
|
||||
20241118,153400,211196445,4130,4130,4130,4130,0
|
||||
20241118,153300,211196445,4130,4130,4130,4130,0
|
||||
20241118,153200,211196445,4130,4130,4130,4130,0
|
||||
20241118,153100,211196445,4130,4130,4130,4130,0
|
||||
20241118,153000,211196445,4130,4130,4130,4130,216
|
||||
20241118,152900,210304365,4130,4130,4130,4130,0
|
||||
20241118,152800,210304365,4130,4130,4130,4130,0
|
||||
20241118,152700,210304365,4130,4130,4130,4130,0
|
||||
20241118,152600,210304365,4130,4130,4130,4130,0
|
||||
20241118,152500,210304365,4130,4130,4130,4130,0
|
||||
20241118,152400,210304365,4130,4130,4130,4130,0
|
||||
20241118,152300,210304365,4130,4130,4130,4130,0
|
||||
20241118,152200,210304365,4130,4130,4130,4130,0
|
||||
20241118,152100,210304365,4130,4130,4130,4130,0
|
||||
20241118,152000,210304365,4130,4130,4130,4130,0
|
||||
20241118,151900,210304365,4130,4130,4130,4130,3
|
||||
20241118,151800,210291975,4115,4115,4115,4115,0
|
||||
20241118,151700,210291975,4115,4115,4115,4115,51
|
||||
20241118,151600,210082110,4115,4115,4115,4115,42
|
||||
20241118,151500,209909280,4110,4115,4115,4110,618
|
||||
20241118,151400,207366710,4110,4110,4110,4110,2
|
||||
20241118,151300,207358490,4110,4110,4110,4110,0
|
||||
20241118,151200,207358490,4110,4110,4110,4110,196
|
||||
20241118,151100,206552930,4110,4110,4110,4110,1
|
||||
20241118,151000,206548820,4110,4110,4110,4110,0
|
||||
20241118,150900,206548820,4110,4110,4110,4110,0
|
||||
20241118,150800,206548820,4110,4115,4115,4110,181
|
||||
20241118,150700,205804035,4115,4115,4115,4115,0
|
||||
20241118,150600,205804035,4115,4115,4115,4115,0
|
||||
20241118,150500,205804035,4115,4115,4115,4115,0
|
||||
20241118,150400,205804035,4115,4115,4115,4115,0
|
||||
20241118,150300,205804035,4115,4115,4115,4115,2
|
||||
20241118,150200,205795805,4115,4115,4115,4115,0
|
||||
20241118,150100,205795805,4115,4115,4115,4115,0
|
||||
20241118,150000,205795805,4115,4115,4115,4115,0
|
||||
20241118,145900,205795805,4115,4115,4115,4115,102
|
||||
20241118,145800,205376075,4115,4115,4115,4115,0
|
||||
20241118,145700,205376075,4115,4115,4115,4115,0
|
||||
20241118,145600,205376075,4115,4130,4130,4115,6
|
||||
20241118,145500,205351310,4130,4130,4130,4130,0
|
||||
20241118,145400,205351310,4130,4120,4130,4120,4
|
||||
20241118,145300,205334805,4100,4100,4100,4100,0
|
||||
20241118,145200,205334805,4100,4110,4110,4100,173
|
||||
20241118,145100,204624140,4115,4115,4115,4115,0
|
||||
20241118,145000,204624140,4115,4115,4115,4115,254
|
||||
20241118,144900,203578930,4120,4120,4120,4120,0
|
||||
20241118,144800,203578930,4120,4120,4120,4120,0
|
||||
20241118,144700,203578930,4120,4120,4120,4120,0
|
||||
20241118,144600,203578930,4120,4120,4120,4120,17
|
||||
20241118,144500,203508890,4120,4120,4120,4120,0
|
||||
20241118,144400,203508890,4120,4120,4120,4120,0
|
||||
20241118,144300,203508890,4120,4120,4120,4120,20
|
||||
20241118,144200,203426490,4120,4120,4120,4120,34
|
||||
20241118,144100,203286410,4140,4140,4140,4140,3
|
||||
20241118,144000,203273990,4150,4140,4150,4140,1000
|
||||
20241118,143900,199125710,4115,4115,4115,4115,0
|
||||
20241118,143800,199125710,4115,4115,4115,4115,0
|
||||
20241118,143700,199125710,4115,4115,4115,4115,0
|
||||
20241118,143600,199125710,4115,4115,4115,4115,0
|
||||
20241118,143500,199125710,4115,4115,4115,4115,0
|
||||
20241118,143400,199125710,4115,4115,4115,4115,0
|
||||
20241118,143300,199125710,4115,4115,4115,4115,601
|
||||
20241118,143200,196652595,4115,4115,4115,4115,55
|
||||
20241118,143100,196426270,4115,4115,4115,4115,40
|
||||
20241118,143000,196261670,4115,4115,4115,4115,290
|
||||
20241118,142900,195068320,4115,4115,4115,4115,0
|
||||
20241118,142800,195068320,4115,4115,4115,4115,0
|
||||
20241118,142700,195068320,4115,4115,4115,4115,0
|
||||
20241118,142600,195068320,4115,4110,4115,4110,100
|
||||
20241118,142500,194656825,4115,4115,4115,4115,2
|
||||
20241118,142400,194648595,4115,4115,4115,4115,0
|
||||
20241118,142300,194648595,4115,4115,4115,4115,10
|
||||
20241118,142200,194607445,4100,4115,4115,4100,405
|
||||
20241118,142100,192944000,4110,4110,4110,4110,1
|
||||
20241118,142000,192939890,4110,4110,4110,4110,0
|
||||
20241118,141900,192939890,4110,4110,4110,4110,0
|
||||
20241118,141800,192939890,4110,4110,4110,4110,0
|
||||
20241118,141700,192939890,4110,4110,4110,4110,4
|
||||
20241118,141600,192923450,4115,4115,4115,4115,2
|
||||
20241118,141500,192915220,4115,4115,4115,4115,11
|
||||
20241118,141400,192869955,4115,4115,4115,4115,0
|
||||
20241118,141300,192869955,4115,4115,4115,4115,0
|
||||
20241118,141200,192869955,4115,4115,4115,4115,38
|
||||
20241118,141100,192713585,4115,4120,4120,4115,354
|
||||
20241118,141000,191255470,4120,4120,4120,4120,0
|
||||
20241118,140900,191255470,4120,4120,4120,4120,1
|
||||
20241118,140800,191251350,4120,4120,4120,4120,0
|
||||
20241118,140700,191251350,4120,4120,4120,4120,0
|
||||
20241118,140600,191251350,4120,4130,4130,4120,100
|
||||
20241118,140500,190838730,4135,4135,4135,4135,0
|
||||
20241118,140400,190838730,4135,4135,4135,4135,0
|
||||
20241118,140300,190838730,4135,4135,4135,4135,0
|
||||
20241118,140200,190838730,4135,4135,4135,4135,0
|
||||
20241118,140100,190838730,4135,4135,4135,4135,0
|
||||
20241118,140000,190838730,4135,4135,4135,4135,1
|
||||
20241118,135900,190834595,4135,4135,4135,4135,10
|
||||
20241118,135800,190793245,4130,4130,4130,4130,0
|
||||
20241118,135700,190793245,4130,4130,4130,4130,19
|
||||
20241118,135600,190714775,4125,4125,4125,4125,0
|
||||
20241118,135500,190714775,4125,4125,4125,4125,0
|
||||
20241118,135400,190714775,4125,4125,4125,4125,0
|
||||
20241118,135300,190714775,4125,4125,4125,4125,1270
|
||||
20241118,135200,185476025,4130,4130,4130,4130,1910
|
||||
20241118,135100,177587725,4135,4135,4135,4135,984
|
||||
20241118,135000,173518885,4135,4135,4135,4135,64
|
||||
20241118,134900,173254245,4150,4150,4150,4150,0
|
||||
20241118,134800,173254245,4150,4150,4150,4150,0
|
||||
20241118,134700,173254245,4150,4150,4150,4150,0
|
||||
20241118,134600,173254245,4150,4150,4150,4150,0
|
||||
20241118,134500,173254245,4150,4150,4150,4150,702
|
||||
20241118,134400,170340945,4150,4150,4150,4150,0
|
||||
20241118,134300,170340945,4150,4150,4150,4150,0
|
||||
20241118,134200,170340945,4150,4150,4150,4150,13
|
||||
20241118,134100,170286995,4125,4145,4145,4125,92
|
||||
20241118,134000,169907030,4145,4135,4145,4135,38
|
||||
20241118,133900,169749810,4135,4135,4135,4135,10
|
||||
20241118,133800,169708460,4135,4135,4135,4135,13
|
||||
20241118,133700,169654705,4140,4140,4140,4140,23
|
||||
20241118,133600,169559485,4145,4145,4145,4145,1
|
||||
20241118,133500,169555340,4145,4145,4145,4145,0
|
||||
20241118,133400,169555340,4145,4145,4145,4145,0
|
||||
20241118,133300,169555340,4145,4145,4145,4145,0
|
||||
20241118,133200,169555340,4145,4145,4145,4145,0
|
||||
20241118,133100,169555340,4145,4145,4145,4145,13
|
||||
20241118,133000,169501455,4150,4150,4150,4150,0
|
||||
20241118,132900,169501455,4150,4150,4150,4150,0
|
||||
20241118,132800,169501455,4150,4150,4150,4150,0
|
||||
20241118,132700,169501455,4150,4150,4150,4150,292
|
||||
20241118,132600,168289655,4150,4150,4150,4150,0
|
||||
20241118,132500,168289655,4150,4150,4150,4150,74
|
||||
20241118,132400,167982555,4155,4155,4155,4155,0
|
||||
20241118,132300,167982555,4155,4155,4155,4155,0
|
||||
20241118,132200,167982555,4155,4155,4155,4155,2
|
||||
20241118,132100,167974245,4155,4155,4155,4155,0
|
||||
20241118,132000,167974245,4155,4155,4155,4155,9
|
||||
20241118,131900,167936850,4160,4160,4160,4160,0
|
||||
20241118,131800,167936850,4160,4160,4160,4160,0
|
||||
20241118,131700,167936850,4160,4160,4160,4160,0
|
||||
20241118,131600,167936850,4160,4160,4160,4160,10
|
||||
20241118,131500,167895250,4155,4155,4155,4155,0
|
||||
20241118,131400,167895250,4155,4160,4160,4155,11
|
||||
20241118,131300,167849495,4155,4155,4155,4155,0
|
||||
20241118,131200,167849495,4155,4155,4155,4155,0
|
||||
20241118,131100,167849495,4155,4155,4155,4155,0
|
||||
20241118,131000,167849495,4155,4155,4155,4155,78
|
||||
20241118,130900,167525405,4120,4150,4150,4120,500
|
||||
20241118,130800,165459405,4150,4150,4150,4150,0
|
||||
20241118,130700,165459405,4150,4150,4150,4150,0
|
||||
20241118,130600,165459405,4150,4150,4150,4150,0
|
||||
20241118,130500,165459405,4150,4150,4150,4150,0
|
||||
20241118,130400,165459405,4150,4150,4150,4150,1600
|
||||
20241118,130300,158819405,4155,4155,4155,4155,0
|
||||
20241118,130200,158819405,4155,4160,4160,4150,1072
|
||||
20241118,130100,154365960,4160,4160,4160,4160,9
|
||||
20241118,130000,154328520,4160,4160,4160,4160,0
|
||||
20241118,125900,154328520,4160,4160,4160,4160,0
|
||||
20241118,125800,154328520,4160,4160,4160,4160,1100
|
||||
20241118,125700,149752520,4160,4160,4160,4160,0
|
||||
20241118,125600,149752520,4160,4160,4160,4160,0
|
||||
20241118,125500,149752520,4160,4160,4160,4160,0
|
||||
20241118,125400,149752520,4160,4160,4160,4160,0
|
||||
20241118,125300,149752520,4160,4160,4160,4160,46
|
||||
20241118,125200,149561160,4170,4170,4170,4170,5
|
||||
20241118,125100,149540310,4160,4160,4160,4160,0
|
||||
20241118,125000,149540310,4160,4160,4160,4160,0
|
||||
20241118,124900,149540310,4160,4165,4165,4160,114
|
||||
20241118,124800,149066060,4160,4160,4160,4160,0
|
||||
20241118,124700,149066060,4160,4160,4160,4160,0
|
||||
20241118,124600,149066060,4160,4160,4160,4160,0
|
||||
20241118,124500,149066060,4160,4160,4160,4160,0
|
||||
20241118,124400,149066060,4160,4160,4160,4160,300
|
||||
20241118,124300,147818060,4160,4160,4160,4160,0
|
||||
20241118,124200,147818060,4160,4160,4160,4160,0
|
||||
20241118,124100,147818060,4160,4160,4160,4160,0
|
||||
20241118,124000,147818060,4160,4160,4160,4160,0
|
||||
20241118,123900,147818060,4160,4160,4160,4160,0
|
||||
20241118,123800,147818060,4160,4160,4160,4160,0
|
||||
20241118,123700,147818060,4160,4160,4160,4160,9
|
||||
20241118,123600,147780620,4160,4160,4160,4160,0
|
||||
20241118,123500,147780620,4160,4160,4160,4160,0
|
||||
20241118,123400,147780620,4160,4160,4160,4160,19
|
||||
20241118,123300,147701580,4160,4160,4160,4160,0
|
||||
20241118,123200,147701580,4160,4160,4160,4160,0
|
||||
20241118,123100,147701580,4160,4160,4160,4160,305
|
||||
20241118,123000,146432780,4165,4165,4165,4165,10
|
||||
20241118,122900,146391130,4165,4165,4165,4165,0
|
||||
20241118,122800,146391130,4165,4175,4175,4165,1597
|
||||
20241118,122700,139731185,4175,4175,4175,4175,0
|
||||
20241118,122600,139731185,4175,4175,4175,4175,0
|
||||
20241118,122500,139731185,4175,4175,4175,4175,23
|
||||
20241118,122400,139635160,4180,4180,4180,4180,0
|
||||
20241118,122300,139635160,4180,4180,4180,4180,321
|
||||
20241118,122200,138293380,4180,4180,4180,4180,0
|
||||
20241118,122100,138293380,4180,4180,4180,4180,0
|
||||
20241118,122000,138293380,4180,4180,4180,4180,0
|
||||
20241118,121900,138293380,4180,4180,4180,4180,45
|
||||
20241118,121800,138105280,4180,4180,4180,4180,540
|
||||
20241118,121700,135848080,4180,4180,4180,4180,0
|
||||
20241118,121600,135848080,4180,4200,4200,4180,99
|
||||
20241118,121500,135434210,4205,4205,4205,4205,1
|
||||
20241118,121400,135430005,4185,4185,4185,4185,0
|
||||
20241118,121300,135430005,4185,4185,4185,4185,0
|
||||
20241118,121200,135430005,4185,4185,4185,4185,0
|
||||
20241118,121100,135430005,4185,4185,4185,4185,0
|
||||
20241118,121000,135430005,4185,4185,4185,4185,0
|
||||
20241118,120900,135430005,4185,4185,4185,4185,0
|
||||
20241118,120800,135430005,4185,4185,4185,4185,0
|
||||
20241118,120700,135430005,4185,4185,4185,4185,268
|
||||
20241118,120600,134308425,4185,4185,4185,4185,0
|
||||
20241118,120500,134308425,4185,4185,4185,4185,0
|
||||
20241118,120400,134308425,4185,4185,4185,4185,0
|
||||
20241118,120300,134308425,4185,4185,4185,4185,130
|
||||
20241118,120200,133764375,4190,4190,4190,4190,301
|
||||
20241118,120100,132503185,4190,4190,4190,4190,0
|
||||
20241118,120000,132503185,4190,4190,4190,4190,0
|
||||
20241118,115900,132503185,4190,4190,4190,4190,0
|
||||
20241118,115800,132503185,4190,4190,4190,4190,0
|
||||
20241118,115700,132503185,4190,4190,4190,4190,0
|
||||
20241118,115600,132503185,4190,4190,4190,4190,0
|
||||
20241118,115500,132503185,4190,4190,4190,4190,0
|
||||
20241118,115400,132503185,4190,4190,4190,4190,0
|
||||
20241118,115300,132503185,4190,4190,4190,4190,0
|
||||
20241118,115200,132503185,4190,4190,4190,4190,50
|
||||
20241118,115100,132293685,4180,4180,4180,4180,0
|
||||
20241118,115000,132293685,4180,4180,4180,4180,0
|
||||
20241118,114900,132293685,4180,4180,4180,4180,0
|
||||
20241118,114800,132293685,4180,4180,4180,4180,50
|
||||
20241118,114700,132084685,4170,4170,4170,4170,0
|
||||
20241118,114600,132084685,4170,4170,4170,4170,0
|
||||
20241118,114500,132084685,4170,4170,4170,4170,0
|
||||
20241118,114400,132084685,4170,4170,4170,4170,0
|
||||
20241118,114300,132084685,4170,4170,4170,4170,0
|
||||
20241118,114200,132084685,4170,4170,4170,4170,0
|
||||
20241118,114100,132084685,4170,4170,4170,4170,100
|
||||
20241118,114000,131667685,4170,4170,4170,4170,0
|
||||
20241118,113900,131667685,4170,4170,4170,4170,0
|
||||
20241118,113800,131667685,4170,4170,4170,4170,0
|
||||
20241118,113700,131667685,4170,4175,4195,4170,365
|
||||
20241118,113600,130145530,4170,4170,4170,4170,0
|
||||
20241118,113500,130145530,4170,4170,4170,4170,0
|
||||
20241118,113400,130145530,4170,4170,4170,4170,4
|
||||
20241118,113300,130128850,4175,4175,4175,4175,0
|
||||
20241118,113200,130128850,4175,4175,4175,4175,0
|
||||
20241118,113100,130128850,4175,4170,4175,4170,100
|
||||
20241118,113000,129711655,4175,4185,4185,4175,421
|
||||
20241118,112900,127951590,4190,4200,4205,4190,1382
|
||||
20241118,112800,122146215,4200,4200,4200,4200,39
|
||||
20241118,112700,121982415,4200,4200,4200,4200,474
|
||||
20241118,112600,119991615,4205,4205,4205,4205,0
|
||||
20241118,112500,119991615,4205,4205,4205,4205,0
|
||||
20241118,112400,119991615,4205,4215,4215,4205,1497
|
||||
20241118,112300,113690020,4215,4215,4215,4215,0
|
||||
20241118,112200,113690020,4215,4215,4215,4215,0
|
||||
20241118,112100,113690020,4215,4215,4215,4215,0
|
||||
20241118,112000,113690020,4215,4215,4215,4215,0
|
||||
20241118,111900,113690020,4215,4215,4215,4215,0
|
||||
20241118,111800,113690020,4215,4215,4215,4215,0
|
||||
20241118,111700,113690020,4215,4215,4215,4215,0
|
||||
20241118,111600,113690020,4215,4215,4215,4215,3
|
||||
20241118,111500,113677375,4245,4245,4245,4245,0
|
||||
20241118,111400,113677375,4245,4245,4245,4245,0
|
||||
20241118,111300,113677375,4245,4245,4245,4245,0
|
||||
20241118,111200,113677375,4245,4245,4245,4245,0
|
||||
20241118,111100,113677375,4245,4245,4245,4245,0
|
||||
20241118,111000,113677375,4245,4245,4245,4245,0
|
||||
20241118,110900,113677375,4245,4245,4245,4245,0
|
||||
20241118,110800,113677375,4245,4245,4245,4245,0
|
||||
20241118,110700,113677375,4245,4245,4245,4245,0
|
||||
20241118,110600,113677375,4245,4245,4245,4245,0
|
||||
20241118,110500,113677375,4245,4245,4245,4245,0
|
||||
20241118,110400,113677375,4245,4245,4245,4245,0
|
||||
20241118,110300,113677375,4245,4215,4245,4215,68
|
||||
20241118,110200,113390725,4205,4205,4205,4205,0
|
||||
20241118,110100,113390725,4205,4205,4205,4205,467
|
||||
20241118,110000,111426990,4205,4205,4205,4205,0
|
||||
20241118,105900,111426990,4205,4205,4205,4205,593
|
||||
20241118,105800,108933425,4205,4215,4215,4205,407
|
||||
20241118,105700,107221465,4215,4215,4215,4215,0
|
||||
20241118,105600,107221465,4215,4215,4215,4215,0
|
||||
20241118,105500,107221465,4215,4215,4215,4215,20
|
||||
20241118,105400,107137165,4220,4220,4220,4220,20
|
||||
20241118,105300,107052765,4220,4220,4220,4220,0
|
||||
20241118,105200,107052765,4220,4220,4220,4220,0
|
||||
20241118,105100,107052765,4220,4220,4220,4220,0
|
||||
20241118,105000,107052765,4220,4220,4220,4220,3
|
||||
20241118,104900,107040105,4215,4230,4230,4215,480
|
||||
20241118,104800,105013795,4225,4225,4225,4225,0
|
||||
20241118,104700,105013795,4225,4225,4225,4225,0
|
||||
20241118,104600,105013795,4225,4240,4240,4225,662
|
||||
20241118,104500,102214610,4260,4260,4260,4260,0
|
||||
20241118,104400,102214610,4260,4260,4260,4260,1
|
||||
20241118,104300,102210350,4260,4260,4260,4260,0
|
||||
20241118,104200,102210350,4260,4255,4260,4255,5
|
||||
20241118,104100,102189055,4245,4250,4250,4245,352
|
||||
20241118,104000,100693565,4250,4250,4250,4250,0
|
||||
20241118,103900,100693565,4250,4250,4250,4250,0
|
||||
20241118,103800,100693565,4250,4250,4250,4250,0
|
||||
20241118,103700,100693565,4250,4250,4250,4250,0
|
||||
20241118,103600,100693565,4250,4250,4250,4250,0
|
||||
20241118,103500,100693565,4250,4250,4250,4250,0
|
||||
20241118,103400,100693565,4250,4250,4250,4250,0
|
||||
20241118,103300,100693565,4250,4250,4250,4250,0
|
||||
20241118,103200,100693565,4250,4255,4255,4250,247
|
||||
20241118,103100,99643310,4260,4260,4260,4260,100
|
||||
20241118,103000,99217310,4265,4265,4265,4265,101
|
||||
20241118,102900,98786545,4270,4265,4270,4265,5
|
||||
20241118,102800,98765215,4270,4270,4270,4270,0
|
||||
20241118,102700,98765215,4270,4270,4270,4270,0
|
||||
20241118,102600,98765215,4270,4270,4270,4270,0
|
||||
20241118,102500,98765215,4270,4270,4270,4270,0
|
||||
20241118,102400,98765215,4270,4270,4270,4270,0
|
||||
20241118,102300,98765215,4270,4270,4270,4270,35
|
||||
20241118,102200,98615765,4270,4270,4270,4270,0
|
||||
20241118,102100,98615765,4270,4270,4270,4270,10
|
||||
20241118,102000,98573065,4270,4270,4270,4270,0
|
||||
20241118,101900,98573065,4270,4270,4270,4270,0
|
||||
20241118,101800,98573065,4270,4270,4270,4270,0
|
||||
20241118,101700,98573065,4270,4270,4270,4270,1
|
||||
20241118,101600,98568795,4245,4245,4245,4245,0
|
||||
20241118,101500,98568795,4245,4230,4245,4230,123
|
||||
20241118,101400,98046780,4230,4230,4230,4230,0
|
||||
20241118,101300,98046780,4230,4240,4240,4230,1352
|
||||
20241118,101200,92316585,4255,4255,4255,4255,10
|
||||
20241118,101100,92274035,4260,4245,4260,4245,209
|
||||
20241118,101000,91384010,4260,4260,4260,4260,526
|
||||
20241118,100900,89143250,4280,4280,4280,4280,5
|
||||
20241118,100800,89121850,4260,4260,4260,4260,0
|
||||
20241118,100700,89121850,4260,4260,4260,4260,34
|
||||
20241118,100600,88977010,4275,4270,4280,4270,2186
|
||||
20241118,100500,79631630,4265,4260,4265,4260,105
|
||||
20241118,100400,79183830,4265,4260,4265,4260,207
|
||||
20241118,100300,78301470,4260,4245,4260,4245,26
|
||||
20241118,100200,78191085,4245,4245,4245,4245,40
|
||||
20241118,100100,78021285,4245,4245,4245,4245,0
|
||||
20241118,100000,78021285,4245,4245,4245,4245,31
|
||||
20241118,095900,77889690,4245,4245,4245,4245,0
|
||||
20241118,095800,77889690,4245,4245,4245,4245,100
|
||||
20241118,095700,77465190,4240,4240,4240,4240,11
|
||||
20241118,095600,77418550,4240,4240,4240,4240,34
|
||||
20241118,095500,77274390,4265,4265,4265,4265,1172
|
||||
20241118,095400,72275810,4265,4265,4265,4265,50
|
||||
20241118,095300,72062560,4265,4265,4265,4265,30
|
||||
20241118,095200,71934610,4270,4270,4270,4270,0
|
||||
20241118,095100,71934610,4270,4270,4270,4270,0
|
||||
20241118,095000,71934610,4270,4270,4270,4270,40
|
||||
20241118,094900,71763810,4270,4270,4270,4270,244
|
||||
20241118,094800,70721930,4270,4270,4270,4270,1
|
||||
20241118,094700,70717660,4270,4270,4270,4270,27
|
||||
20241118,094600,70602370,4270,4270,4270,4270,54
|
||||
20241118,094500,70371790,4240,4240,4240,4240,1
|
||||
20241118,094400,70367550,4240,4275,4275,4240,881
|
||||
20241118,094300,66630640,4275,4275,4275,4275,139
|
||||
20241118,094200,66036415,4275,4275,4275,4275,0
|
||||
20241118,094100,66036415,4275,4270,4275,4270,1067
|
||||
20241118,094000,61475810,4235,4235,4235,4235,800
|
||||
20241118,093900,58087810,4235,4235,4235,4235,0
|
||||
20241118,093800,58087810,4235,4235,4235,4235,0
|
||||
20241118,093700,58087810,4235,4235,4235,4235,44
|
||||
20241118,093600,57901470,4230,4230,4230,4230,0
|
||||
20241118,093500,57901470,4230,4230,4230,4230,450
|
||||
20241118,093400,55997970,4230,4230,4230,4230,0
|
||||
20241118,093300,55997970,4230,4230,4230,4230,50
|
||||
20241118,093200,55786470,4230,4230,4230,4230,20
|
||||
20241118,093100,55701870,4275,4275,4275,4275,0
|
||||
20241118,093000,55701870,4275,4275,4275,4275,2
|
||||
20241118,092900,55693320,4275,4270,4275,4270,500
|
||||
20241118,092800,53555825,4275,4275,4275,4275,0
|
||||
20241118,092700,53555825,4275,4275,4275,4275,2
|
||||
20241118,092600,53547275,4285,4285,4285,4285,0
|
||||
20241118,092500,53547275,4285,4285,4285,4285,0
|
||||
20241118,092400,53547275,4285,4285,4285,4285,0
|
||||
20241118,092300,53547275,4285,4285,4285,4285,0
|
||||
20241118,092200,53547275,4285,4285,4285,4285,0
|
||||
20241118,092100,53547275,4285,4285,4285,4285,0
|
||||
20241118,092000,53547275,4285,4285,4285,4285,0
|
||||
20241118,091900,53547275,4285,4220,4285,4220,266
|
||||
20241118,091800,52408640,4220,4270,4270,4220,164
|
||||
20241118,091700,51709360,4270,4230,4270,4230,1004
|
||||
20241118,091600,47448715,4230,4230,4230,4230,0
|
||||
20241118,091500,47448715,4230,4230,4230,4230,444
|
||||
20241118,091400,45570595,4230,4230,4230,4230,238
|
||||
20241118,091300,44563855,4230,4230,4230,4230,150
|
||||
20241118,091200,43929355,4230,4230,4230,4230,0
|
||||
20241118,091100,43929355,4230,4230,4230,4230,102
|
||||
20241118,091000,43497895,4230,4230,4230,4230,201
|
||||
20241118,090900,42647665,4200,4200,4200,4200,128
|
||||
20241118,090800,42110065,4200,4175,4200,4115,804
|
||||
20241118,090700,38755645,4175,4110,4175,4110,490
|
||||
20241118,090600,36711340,4110,4170,4170,4110,337
|
||||
20241118,090500,35319835,4175,4155,4175,4100,4868
|
||||
20241118,090400,15343890,4190,4190,4190,4190,136
|
||||
20241118,090300,14774050,4145,4145,4145,4145,0
|
||||
20241118,090200,14774050,4145,4095,4145,4095,1523
|
||||
20241118,090100,8499715,4105,4120,4120,4105,189
|
||||
20241118,090000,7723840,4120,4035,4120,4035,1914
|
||||
|
Reference in New Issue
Block a user