Update 2024-11-18 2710 candle_min
This commit is contained in:
630
049520/min/candle-20241118.csv
Normal file
630
049520/min/candle-20241118.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192800,409572035,4600,4600,4600,4600,501
|
||||
20241118,192700,409572035,4600,4600,4600,4600,0
|
||||
20241118,192600,409572035,4600,4600,4600,4600,0
|
||||
20241118,192500,409572035,4600,4600,4600,4600,0
|
||||
20241118,192400,409572035,4600,4600,4600,4600,0
|
||||
20241118,192300,409572035,4600,4600,4600,4600,0
|
||||
20241118,192200,409572035,4600,4600,4600,4600,0
|
||||
20241118,192100,409572035,4600,4600,4600,4600,0
|
||||
20241118,192000,409572035,4600,4600,4600,4600,0
|
||||
20241118,191900,409572035,4600,4600,4600,4600,0
|
||||
20241118,191800,409572035,4600,4600,4600,4600,0
|
||||
20241118,191700,409572035,4600,4600,4600,4600,0
|
||||
20241118,191600,409572035,4600,4600,4600,4600,0
|
||||
20241118,191500,409572035,4600,4600,4600,4600,0
|
||||
20241118,191400,409572035,4600,4600,4600,4600,0
|
||||
20241118,191300,409572035,4600,4600,4600,4600,0
|
||||
20241118,191200,409572035,4600,4600,4600,4600,0
|
||||
20241118,191100,409572035,4600,4600,4600,4600,0
|
||||
20241118,191000,409572035,4600,4600,4600,4600,0
|
||||
20241118,190900,409572035,4600,4600,4600,4600,0
|
||||
20241118,190800,409572035,4600,4600,4600,4600,0
|
||||
20241118,190700,409572035,4600,4600,4600,4600,0
|
||||
20241118,190600,409572035,4600,4600,4600,4600,0
|
||||
20241118,190500,409572035,4600,4600,4600,4600,0
|
||||
20241118,190400,409572035,4600,4600,4600,4600,0
|
||||
20241118,190300,409572035,4600,4600,4600,4600,0
|
||||
20241118,190200,409572035,4600,4600,4600,4600,0
|
||||
20241118,190100,409572035,4600,4600,4600,4600,0
|
||||
20241118,190000,409572035,4600,4600,4600,4600,0
|
||||
20241118,185900,409572035,4600,4600,4600,4600,0
|
||||
20241118,185800,409572035,4600,4600,4600,4600,501
|
||||
20241118,185700,409572035,4600,4600,4600,4600,0
|
||||
20241118,185600,409572035,4600,4600,4600,4600,0
|
||||
20241118,185500,409572035,4600,4600,4600,4600,0
|
||||
20241118,185400,409572035,4600,4600,4600,4600,0
|
||||
20241118,185300,409572035,4600,4600,4600,4600,0
|
||||
20241118,185200,409572035,4600,4600,4600,4600,0
|
||||
20241118,185100,409572035,4600,4600,4600,4600,0
|
||||
20241118,185000,409572035,4600,4600,4600,4600,0
|
||||
20241118,184900,409572035,4600,4600,4600,4600,0
|
||||
20241118,184800,409572035,4600,4600,4600,4600,0
|
||||
20241118,184700,409572035,4600,4600,4600,4600,0
|
||||
20241118,184600,409572035,4600,4600,4600,4600,0
|
||||
20241118,184500,409572035,4600,4600,4600,4600,0
|
||||
20241118,184400,409572035,4600,4600,4600,4600,0
|
||||
20241118,184300,409572035,4600,4600,4600,4600,0
|
||||
20241118,184200,409572035,4600,4600,4600,4600,0
|
||||
20241118,184100,409572035,4600,4600,4600,4600,0
|
||||
20241118,184000,409572035,4600,4600,4600,4600,0
|
||||
20241118,183900,409572035,4600,4600,4600,4600,0
|
||||
20241118,183800,409572035,4600,4600,4600,4600,0
|
||||
20241118,183700,409572035,4600,4600,4600,4600,0
|
||||
20241118,183600,409572035,4600,4600,4600,4600,0
|
||||
20241118,183500,409572035,4600,4600,4600,4600,0
|
||||
20241118,183400,409572035,4600,4600,4600,4600,0
|
||||
20241118,183300,409572035,4600,4600,4600,4600,0
|
||||
20241118,183200,409572035,4600,4600,4600,4600,0
|
||||
20241118,183100,409572035,4600,4600,4600,4600,0
|
||||
20241118,183000,409572035,4600,4600,4600,4600,0
|
||||
20241118,182900,409572035,4600,4600,4600,4600,0
|
||||
20241118,182800,409572035,4600,4600,4600,4600,501
|
||||
20241118,182700,409572035,4600,4600,4600,4600,0
|
||||
20241118,182600,409572035,4600,4600,4600,4600,0
|
||||
20241118,182500,409572035,4600,4600,4600,4600,0
|
||||
20241118,182400,409572035,4600,4600,4600,4600,0
|
||||
20241118,182300,409572035,4600,4600,4600,4600,0
|
||||
20241118,182200,409572035,4600,4600,4600,4600,0
|
||||
20241118,182100,409572035,4600,4600,4600,4600,0
|
||||
20241118,182000,409572035,4600,4600,4600,4600,0
|
||||
20241118,181900,409572035,4600,4600,4600,4600,0
|
||||
20241118,181800,409572035,4600,4600,4600,4600,0
|
||||
20241118,181700,409572035,4600,4600,4600,4600,0
|
||||
20241118,181600,409572035,4600,4600,4600,4600,0
|
||||
20241118,181500,409572035,4600,4600,4600,4600,0
|
||||
20241118,181400,409572035,4600,4600,4600,4600,0
|
||||
20241118,181300,409572035,4600,4600,4600,4600,0
|
||||
20241118,181200,409572035,4600,4600,4600,4600,0
|
||||
20241118,181100,409572035,4600,4600,4600,4600,0
|
||||
20241118,181000,409572035,4600,4600,4600,4600,0
|
||||
20241118,180900,409572035,4600,4600,4600,4600,0
|
||||
20241118,180800,409572035,4600,4600,4600,4600,0
|
||||
20241118,180700,409572035,4600,4600,4600,4600,0
|
||||
20241118,180600,409572035,4600,4600,4600,4600,0
|
||||
20241118,180500,409572035,4600,4600,4600,4600,0
|
||||
20241118,180400,409572035,4600,4600,4600,4600,0
|
||||
20241118,180300,409572035,4600,4600,4600,4600,0
|
||||
20241118,180200,409572035,4600,4600,4600,4600,0
|
||||
20241118,180100,409572035,4600,4600,4600,4600,0
|
||||
20241118,180000,409572035,4600,4600,4600,4600,0
|
||||
20241118,175900,409572035,4600,4600,4600,4600,0
|
||||
20241118,175800,409572035,4600,4600,4600,4600,501
|
||||
20241118,175700,409572035,4600,4600,4600,4600,0
|
||||
20241118,175600,409572035,4600,4600,4600,4600,0
|
||||
20241118,175500,409572035,4600,4600,4600,4600,0
|
||||
20241118,175400,409572035,4600,4600,4600,4600,0
|
||||
20241118,175300,409572035,4600,4600,4600,4600,0
|
||||
20241118,175200,409572035,4600,4600,4600,4600,0
|
||||
20241118,175100,409572035,4600,4600,4600,4600,0
|
||||
20241118,175000,409572035,4600,4600,4600,4600,0
|
||||
20241118,174900,409572035,4600,4600,4600,4600,0
|
||||
20241118,174800,409572035,4600,4600,4600,4600,0
|
||||
20241118,174700,409572035,4600,4600,4600,4600,0
|
||||
20241118,174600,409572035,4600,4600,4600,4600,0
|
||||
20241118,174500,409572035,4600,4600,4600,4600,0
|
||||
20241118,174400,409572035,4600,4600,4600,4600,0
|
||||
20241118,174300,409572035,4600,4600,4600,4600,0
|
||||
20241118,174200,409572035,4600,4600,4600,4600,0
|
||||
20241118,174100,409572035,4600,4600,4600,4600,0
|
||||
20241118,174000,409572035,4600,4600,4600,4600,0
|
||||
20241118,173900,409572035,4600,4600,4600,4600,0
|
||||
20241118,173800,409572035,4600,4600,4600,4600,0
|
||||
20241118,173700,409572035,4600,4600,4600,4600,0
|
||||
20241118,173600,409572035,4600,4600,4600,4600,0
|
||||
20241118,173500,409572035,4600,4600,4600,4600,0
|
||||
20241118,173400,409572035,4600,4600,4600,4600,0
|
||||
20241118,173300,409572035,4600,4600,4600,4600,0
|
||||
20241118,173200,409572035,4600,4600,4600,4600,0
|
||||
20241118,173100,409572035,4600,4600,4600,4600,0
|
||||
20241118,173000,409572035,4600,4600,4600,4600,0
|
||||
20241118,172900,409572035,4600,4600,4600,4600,0
|
||||
20241118,172800,409572035,4600,4600,4600,4600,501
|
||||
20241118,172700,409572035,4600,4600,4600,4600,0
|
||||
20241118,172600,409572035,4600,4600,4600,4600,0
|
||||
20241118,172500,409572035,4600,4600,4600,4600,0
|
||||
20241118,172400,409572035,4600,4600,4600,4600,0
|
||||
20241118,172300,409572035,4600,4600,4600,4600,0
|
||||
20241118,172200,409572035,4600,4600,4600,4600,0
|
||||
20241118,172100,409572035,4600,4600,4600,4600,0
|
||||
20241118,172000,409572035,4600,4600,4600,4600,0
|
||||
20241118,171900,409572035,4600,4600,4600,4600,0
|
||||
20241118,171800,409572035,4600,4600,4600,4600,0
|
||||
20241118,171700,409572035,4600,4600,4600,4600,0
|
||||
20241118,171600,409572035,4600,4600,4600,4600,0
|
||||
20241118,171500,409572035,4600,4600,4600,4600,0
|
||||
20241118,171400,409572035,4600,4600,4600,4600,0
|
||||
20241118,171300,409572035,4600,4600,4600,4600,0
|
||||
20241118,171200,409572035,4600,4600,4600,4600,0
|
||||
20241118,171100,409572035,4600,4600,4600,4600,0
|
||||
20241118,171000,409572035,4600,4600,4600,4600,0
|
||||
20241118,170900,409572035,4600,4600,4600,4600,0
|
||||
20241118,170800,409572035,4600,4600,4600,4600,0
|
||||
20241118,170700,409572035,4600,4600,4600,4600,0
|
||||
20241118,170600,409572035,4600,4600,4600,4600,0
|
||||
20241118,170500,409572035,4600,4600,4600,4600,0
|
||||
20241118,170400,409572035,4600,4600,4600,4600,0
|
||||
20241118,170300,409572035,4600,4600,4600,4600,0
|
||||
20241118,170200,409572035,4600,4600,4600,4600,0
|
||||
20241118,170100,409572035,4600,4600,4600,4600,0
|
||||
20241118,170000,409572035,4600,4600,4600,4600,0
|
||||
20241118,165900,409572035,4600,4600,4600,4600,0
|
||||
20241118,165800,409572035,4600,4600,4600,4600,501
|
||||
20241118,165700,409572035,4600,4600,4600,4600,0
|
||||
20241118,165600,409572035,4600,4600,4600,4600,0
|
||||
20241118,165500,409572035,4600,4600,4600,4600,0
|
||||
20241118,165400,409572035,4600,4600,4600,4600,0
|
||||
20241118,165300,409572035,4600,4600,4600,4600,0
|
||||
20241118,165200,409572035,4600,4600,4600,4600,0
|
||||
20241118,165100,409572035,4600,4600,4600,4600,0
|
||||
20241118,165000,409572035,4600,4600,4600,4600,0
|
||||
20241118,164900,409572035,4600,4600,4600,4600,0
|
||||
20241118,164800,409572035,4600,4600,4600,4600,0
|
||||
20241118,164700,409572035,4600,4600,4600,4600,0
|
||||
20241118,164600,409572035,4600,4600,4600,4600,0
|
||||
20241118,164500,409572035,4600,4600,4600,4600,0
|
||||
20241118,164400,409572035,4600,4600,4600,4600,0
|
||||
20241118,164300,409572035,4600,4600,4600,4600,0
|
||||
20241118,164200,409572035,4600,4600,4600,4600,0
|
||||
20241118,164100,409572035,4600,4600,4600,4600,0
|
||||
20241118,164000,409572035,4600,4600,4600,4600,0
|
||||
20241118,163900,409572035,4600,4600,4600,4600,0
|
||||
20241118,163800,409572035,4600,4600,4600,4600,0
|
||||
20241118,163700,409572035,4600,4600,4600,4600,0
|
||||
20241118,163600,409572035,4600,4600,4600,4600,0
|
||||
20241118,163500,409572035,4600,4600,4600,4600,0
|
||||
20241118,163400,409572035,4600,4600,4600,4600,0
|
||||
20241118,163300,409572035,4600,4600,4600,4600,0
|
||||
20241118,163200,409572035,4600,4600,4600,4600,0
|
||||
20241118,163100,409572035,4600,4600,4600,4600,0
|
||||
20241118,163000,409572035,4600,4600,4600,4600,0
|
||||
20241118,162900,409572035,4600,4600,4600,4600,0
|
||||
20241118,162800,409572035,4600,4600,4600,4600,501
|
||||
20241118,162700,409572035,4600,4600,4600,4600,0
|
||||
20241118,162600,409572035,4600,4600,4600,4600,0
|
||||
20241118,162500,409572035,4600,4600,4600,4600,0
|
||||
20241118,162400,409572035,4600,4600,4600,4600,0
|
||||
20241118,162300,409572035,4600,4600,4600,4600,0
|
||||
20241118,162200,409572035,4600,4600,4600,4600,0
|
||||
20241118,162100,409572035,4600,4600,4600,4600,0
|
||||
20241118,162000,409572035,4600,4600,4600,4600,0
|
||||
20241118,161900,409572035,4600,4600,4600,4600,0
|
||||
20241118,161800,409572035,4600,4600,4600,4600,0
|
||||
20241118,161700,409572035,4600,4600,4600,4600,0
|
||||
20241118,161600,409572035,4600,4600,4600,4600,0
|
||||
20241118,161500,409572035,4600,4600,4600,4600,0
|
||||
20241118,161400,409572035,4600,4600,4600,4600,0
|
||||
20241118,161300,409572035,4600,4600,4600,4600,0
|
||||
20241118,161200,409572035,4600,4600,4600,4600,0
|
||||
20241118,161100,409572035,4600,4600,4600,4600,0
|
||||
20241118,161000,409572035,4600,4600,4600,4600,0
|
||||
20241118,160900,409572035,4600,4600,4600,4600,0
|
||||
20241118,160800,409572035,4600,4600,4600,4600,0
|
||||
20241118,160700,409572035,4600,4600,4600,4600,0
|
||||
20241118,160600,409572035,4600,4600,4600,4600,0
|
||||
20241118,160500,409572035,4600,4600,4600,4600,0
|
||||
20241118,160400,409572035,4600,4600,4600,4600,0
|
||||
20241118,160300,409572035,4600,4600,4600,4600,0
|
||||
20241118,160200,409572035,4600,4600,4600,4600,0
|
||||
20241118,160100,409572035,4600,4600,4600,4600,0
|
||||
20241118,160000,409572035,4600,4600,4600,4600,0
|
||||
20241118,155900,409572035,4600,4600,4600,4600,0
|
||||
20241118,155800,409572035,4600,4600,4600,4600,501
|
||||
20241118,155700,409572035,4600,4600,4600,4600,0
|
||||
20241118,155600,409572035,4600,4600,4600,4600,0
|
||||
20241118,155500,409572035,4600,4600,4600,4600,0
|
||||
20241118,155400,409572035,4600,4600,4600,4600,0
|
||||
20241118,155300,409572035,4600,4600,4600,4600,0
|
||||
20241118,155200,409572035,4600,4600,4600,4600,0
|
||||
20241118,155100,409572035,4600,4600,4600,4600,0
|
||||
20241118,155000,409572035,4600,4600,4600,4600,0
|
||||
20241118,154900,409572035,4600,4600,4600,4600,0
|
||||
20241118,154800,409572035,4600,4600,4600,4600,0
|
||||
20241118,154700,409572035,4600,4600,4600,4600,0
|
||||
20241118,154600,409572035,4600,4600,4600,4600,0
|
||||
20241118,154500,409572035,4600,4600,4600,4600,0
|
||||
20241118,154400,409572035,4600,4600,4600,4600,0
|
||||
20241118,154300,409572035,4600,4600,4600,4600,0
|
||||
20241118,154200,409572035,4600,4600,4600,4600,0
|
||||
20241118,154100,409572035,4600,4600,4600,4600,0
|
||||
20241118,154000,409572035,4600,4600,4600,4600,0
|
||||
20241118,153900,409572035,4600,4600,4600,4600,0
|
||||
20241118,153800,409572035,4600,4600,4600,4600,0
|
||||
20241118,153700,409572035,4600,4600,4600,4600,0
|
||||
20241118,153600,409572035,4600,4600,4600,4600,0
|
||||
20241118,153500,409572035,4600,4600,4600,4600,0
|
||||
20241118,153400,409572035,4600,4600,4600,4600,0
|
||||
20241118,153300,409572035,4600,4600,4600,4600,0
|
||||
20241118,153200,409572035,4600,4600,4600,4600,0
|
||||
20241118,153100,409572035,4600,4600,4600,4600,0
|
||||
20241118,153000,409572035,4600,4600,4600,4600,501
|
||||
20241118,152900,407267435,4615,4615,4615,4615,0
|
||||
20241118,152800,407267435,4615,4615,4615,4615,0
|
||||
20241118,152700,407267435,4615,4615,4615,4615,0
|
||||
20241118,152600,407267435,4615,4615,4615,4615,0
|
||||
20241118,152500,407267435,4615,4615,4615,4615,0
|
||||
20241118,152400,407267435,4615,4615,4615,4615,0
|
||||
20241118,152300,407267435,4615,4615,4615,4615,0
|
||||
20241118,152200,407267435,4615,4615,4615,4615,0
|
||||
20241118,152100,407267435,4615,4615,4615,4615,0
|
||||
20241118,152000,407267435,4615,4615,4615,4615,0
|
||||
20241118,151900,407267435,4615,4595,4615,4595,120
|
||||
20241118,151800,406715995,4595,4590,4595,4590,272
|
||||
20241118,151700,405466455,4590,4575,4590,4575,201
|
||||
20241118,151600,404546865,4575,4575,4575,4575,1
|
||||
20241118,151500,404542290,4550,4545,4550,4515,3108
|
||||
20241118,151400,390402185,4545,4535,4545,4535,298
|
||||
20241118,151300,389049285,4540,4540,4540,4540,0
|
||||
20241118,151200,389049285,4540,4540,4540,4540,36
|
||||
20241118,151100,388885845,4540,4540,4540,4540,6
|
||||
20241118,151000,388858605,4540,4515,4545,4510,100
|
||||
20241118,150900,388407235,4545,4545,4545,4545,1015
|
||||
20241118,150800,383794060,4545,4545,4545,4545,150
|
||||
20241118,150700,383112310,4545,4540,4545,4520,11
|
||||
20241118,150600,383062485,4545,4545,4545,4545,0
|
||||
20241118,150500,383062485,4545,4545,4545,4545,0
|
||||
20241118,150400,383062485,4545,4545,4545,4545,0
|
||||
20241118,150300,383062485,4545,4545,4545,4545,0
|
||||
20241118,150200,383062485,4545,4545,4545,4545,13
|
||||
20241118,150100,383003400,4545,4545,4545,4545,0
|
||||
20241118,150000,383003400,4545,4540,4545,4540,107
|
||||
20241118,145900,382517540,4540,4540,4540,4540,0
|
||||
20241118,145800,382517540,4540,4540,4545,4540,52
|
||||
20241118,145700,382281455,4545,4540,4545,4540,13
|
||||
20241118,145600,382222430,4545,4540,4545,4540,119
|
||||
20241118,145500,381681625,4545,4535,4545,4490,10115
|
||||
20241118,145400,336174250,4540,4540,4545,4540,149
|
||||
20241118,145300,335497780,4540,4515,4540,4515,225
|
||||
20241118,145200,334481855,4545,4545,4545,4545,11
|
||||
20241118,145100,334431860,4550,4550,4550,4550,0
|
||||
20241118,145000,334431860,4550,4550,4550,4550,0
|
||||
20241118,144900,334431860,4550,4550,4550,4550,0
|
||||
20241118,144800,334431860,4550,4550,4550,4550,1
|
||||
20241118,144700,334427310,4510,4510,4510,4510,63
|
||||
20241118,144600,334143180,4530,4525,4530,4525,83
|
||||
20241118,144500,333767555,4510,4525,4525,4510,127
|
||||
20241118,144400,333194040,4530,4530,4530,4530,2
|
||||
20241118,144300,333184980,4530,4530,4530,4530,25
|
||||
20241118,144200,333071730,4550,4550,4550,4550,13
|
||||
20241118,144100,333012580,4550,4550,4550,4550,30
|
||||
20241118,144000,332876080,4550,4550,4550,4550,100
|
||||
20241118,143900,332421080,4550,4550,4550,4550,0
|
||||
20241118,143800,332421080,4550,4550,4550,4550,0
|
||||
20241118,143700,332421080,4550,4550,4550,4550,35
|
||||
20241118,143600,332261830,4550,4550,4550,4550,0
|
||||
20241118,143500,332261830,4550,4545,4550,4545,90
|
||||
20241118,143400,331852430,4545,4545,4545,4545,0
|
||||
20241118,143300,331852430,4545,4545,4545,4545,0
|
||||
20241118,143200,331852430,4545,4545,4545,4545,14
|
||||
20241118,143100,331788800,4545,4545,4545,4545,1
|
||||
20241118,143000,331784255,4540,4540,4540,4540,622
|
||||
20241118,142900,328960375,4550,4540,4550,4540,9
|
||||
20241118,142800,328919435,4580,4540,4580,4540,228
|
||||
20241118,142700,327881955,4580,4580,4580,4580,0
|
||||
20241118,142600,327881955,4580,4550,4580,4550,98
|
||||
20241118,142500,327435365,4580,4550,4580,4550,202
|
||||
20241118,142400,326516160,4550,4550,4550,4550,0
|
||||
20241118,142300,326516160,4550,4550,4550,4550,0
|
||||
20241118,142200,326516160,4550,4550,4550,4550,417
|
||||
20241118,142100,324618810,4550,4550,4550,4550,0
|
||||
20241118,142000,324618810,4550,4525,4550,4520,151
|
||||
20241118,141900,323935530,4550,4550,4550,4550,0
|
||||
20241118,141800,323935530,4550,4550,4550,4550,0
|
||||
20241118,141700,323935530,4550,4550,4550,4550,0
|
||||
20241118,141600,323935530,4550,4550,4550,4550,0
|
||||
20241118,141500,323935530,4550,4550,4550,4550,8
|
||||
20241118,141400,323899130,4580,4545,4580,4545,200
|
||||
20241118,141300,322987530,4550,4550,4550,4550,1
|
||||
20241118,141200,322982980,4545,4550,4550,4545,145
|
||||
20241118,141100,322323235,4550,4530,4550,4530,3468
|
||||
20241118,141000,306545915,4530,4530,4530,4530,21
|
||||
20241118,140900,306450785,4550,4535,4550,4535,14
|
||||
20241118,140800,306387280,4550,4550,4550,4550,2
|
||||
20241118,140700,306378180,4550,4550,4550,4550,1
|
||||
20241118,140600,306373630,4535,4535,4535,4535,102
|
||||
20241118,140500,305911060,4550,4540,4550,4540,2
|
||||
20241118,140400,305901970,4550,4550,4550,4550,0
|
||||
20241118,140300,305901970,4550,4550,4550,4550,0
|
||||
20241118,140200,305901970,4550,4550,4550,4550,13
|
||||
20241118,140100,305842820,4550,4550,4550,4550,0
|
||||
20241118,140000,305842820,4550,4550,4550,4550,0
|
||||
20241118,135900,305842820,4550,4550,4550,4550,0
|
||||
20241118,135800,305842820,4550,4550,4550,4550,10
|
||||
20241118,135700,305797320,4550,4550,4550,4550,0
|
||||
20241118,135600,305797320,4550,4535,4550,4535,200
|
||||
20241118,135500,304888025,4540,4525,4540,4510,501
|
||||
20241118,135400,302628330,4550,4550,4550,4550,0
|
||||
20241118,135300,302628330,4550,4545,4550,4545,200
|
||||
20241118,135200,301719010,4545,4545,4545,4545,14
|
||||
20241118,135100,301655380,4545,4545,4545,4545,1
|
||||
20241118,135000,301650835,4545,4545,4545,4545,0
|
||||
20241118,134900,301650835,4545,4545,4545,4545,0
|
||||
20241118,134800,301650835,4545,4545,4545,4545,0
|
||||
20241118,134700,301650835,4545,4545,4545,4545,0
|
||||
20241118,134600,301650835,4545,4545,4545,4545,0
|
||||
20241118,134500,301650835,4545,4545,4545,4545,1
|
||||
20241118,134400,301646290,4535,4535,4545,4535,504
|
||||
20241118,134300,299360640,4545,4545,4545,4545,38
|
||||
20241118,134200,299187930,4535,4545,4545,4535,13
|
||||
20241118,134100,299128870,4545,4540,4545,4535,3
|
||||
20241118,134000,299115250,4545,4545,4545,4545,106
|
||||
20241118,133900,298633480,4540,4540,4540,4540,0
|
||||
20241118,133800,298633480,4540,4540,4540,4540,1
|
||||
20241118,133700,298628940,4540,4540,4540,4540,0
|
||||
20241118,133600,298628940,4540,4540,4540,4540,4
|
||||
20241118,133500,298610780,4540,4540,4540,4540,0
|
||||
20241118,133400,298610780,4540,4535,4540,4535,3
|
||||
20241118,133300,298597170,4500,4530,4530,4500,2500
|
||||
20241118,133200,287322350,4550,4550,4550,4550,13
|
||||
20241118,133100,287263200,4550,4550,4550,4550,0
|
||||
20241118,133000,287263200,4550,4550,4550,4550,0
|
||||
20241118,132900,287263200,4550,4550,4550,4550,0
|
||||
20241118,132800,287263200,4550,4550,4550,4550,0
|
||||
20241118,132700,287263200,4550,4550,4550,4550,0
|
||||
20241118,132600,287263200,4550,4550,4550,4550,0
|
||||
20241118,132500,287263200,4550,4550,4550,4550,0
|
||||
20241118,132400,287263200,4550,4550,4550,4550,0
|
||||
20241118,132300,287263200,4550,4550,4550,4550,0
|
||||
20241118,132200,287263200,4550,4550,4550,4550,13
|
||||
20241118,132100,287204050,4550,4550,4550,4550,0
|
||||
20241118,132000,287204050,4550,4550,4550,4550,0
|
||||
20241118,131900,287204050,4550,4550,4550,4550,1
|
||||
20241118,131800,287199500,4570,4570,4570,4570,0
|
||||
20241118,131700,287199500,4570,4570,4570,4570,0
|
||||
20241118,131600,287199500,4570,4570,4570,4570,0
|
||||
20241118,131500,287199500,4570,4570,4570,4570,0
|
||||
20241118,131400,287199500,4570,4570,4570,4570,0
|
||||
20241118,131300,287199500,4570,4555,4570,4520,845
|
||||
20241118,131200,283366260,4575,4545,4575,4545,1312
|
||||
20241118,131100,277398150,4545,4540,4545,4540,1597
|
||||
20241118,131000,270147000,4540,4540,4540,4540,0
|
||||
20241118,130900,270147000,4540,4540,4540,4540,0
|
||||
20241118,130800,270147000,4540,4540,4540,4540,0
|
||||
20241118,130700,270147000,4540,4540,4540,4540,6
|
||||
20241118,130600,270119760,4540,4540,4540,4530,449
|
||||
20241118,130500,268084955,4545,4545,4545,4545,0
|
||||
20241118,130400,268084955,4545,4545,4545,4545,34
|
||||
20241118,130300,267930425,4550,4550,4550,4550,0
|
||||
20241118,130200,267930425,4550,4550,4550,4550,14
|
||||
20241118,130100,267866725,4550,4550,4550,4550,0
|
||||
20241118,130000,267866725,4550,4550,4550,4550,0
|
||||
20241118,125900,267866725,4550,4550,4550,4550,0
|
||||
20241118,125800,267866725,4550,4550,4550,4550,1
|
||||
20241118,125700,267862175,4550,4550,4550,4550,4
|
||||
20241118,125600,267843975,4550,4550,4550,4550,64
|
||||
20241118,125500,267552775,4550,4550,4570,4550,35
|
||||
20241118,125400,267393445,4550,4550,4550,4550,86
|
||||
20241118,125300,267002145,4570,4550,4570,4530,675
|
||||
20241118,125200,263940215,4535,4550,4550,4535,2023
|
||||
20241118,125100,254764120,4550,4550,4575,4550,5
|
||||
20241118,125000,254741345,4550,4550,4550,4550,75
|
||||
20241118,124900,254400095,4575,4550,4575,4545,1199
|
||||
20241118,124800,248948035,4575,4550,4575,4550,62
|
||||
20241118,124700,248665900,4560,4550,4560,4550,63
|
||||
20241118,124600,248379230,4555,4550,4555,4550,39
|
||||
20241118,124500,248201770,4550,4550,4550,4550,64
|
||||
20241118,124400,247910570,4550,4570,4580,4550,1661
|
||||
20241118,124300,240351610,4580,4580,4580,4580,0
|
||||
20241118,124200,240351610,4580,4580,4580,4580,13
|
||||
20241118,124100,240292070,4580,4580,4580,4580,0
|
||||
20241118,124000,240292070,4580,4580,4580,4580,0
|
||||
20241118,123900,240292070,4580,4580,4580,4580,0
|
||||
20241118,123800,240292070,4580,4580,4580,4580,0
|
||||
20241118,123700,240292070,4580,4580,4580,4580,1
|
||||
20241118,123600,240287490,4580,4580,4580,4580,0
|
||||
20241118,123500,240287490,4580,4580,4580,4580,0
|
||||
20241118,123400,240287490,4580,4580,4580,4580,0
|
||||
20241118,123300,240287490,4580,4580,4580,4580,0
|
||||
20241118,123200,240287490,4580,4580,4580,4580,12
|
||||
20241118,123100,240232530,4580,4580,4580,4580,0
|
||||
20241118,123000,240232530,4580,4580,4580,4580,0
|
||||
20241118,122900,240232530,4580,4580,4580,4580,0
|
||||
20241118,122800,240232530,4580,4580,4580,4580,0
|
||||
20241118,122700,240232530,4580,4580,4580,4580,0
|
||||
20241118,122600,240232530,4580,4580,4580,4580,0
|
||||
20241118,122500,240232530,4580,4580,4580,4580,1
|
||||
20241118,122400,240227950,4575,4575,4575,4575,2
|
||||
20241118,122300,240218800,4580,4580,4580,4580,0
|
||||
20241118,122200,240218800,4580,4580,4580,4580,13
|
||||
20241118,122100,240159260,4580,4580,4580,4580,0
|
||||
20241118,122000,240159260,4580,4580,4580,4580,0
|
||||
20241118,121900,240159260,4580,4580,4580,4580,0
|
||||
20241118,121800,240159260,4580,4580,4580,4580,0
|
||||
20241118,121700,240159260,4580,4570,4580,4565,628
|
||||
20241118,121600,237292415,4580,4580,4580,4580,1
|
||||
20241118,121500,237287835,4580,4580,4580,4580,61
|
||||
20241118,121400,237008455,4570,4595,4595,4570,621
|
||||
20241118,121300,234169445,4595,4595,4595,4595,0
|
||||
20241118,121200,234169445,4595,4595,4595,4595,13
|
||||
20241118,121100,234109710,4595,4595,4595,4595,0
|
||||
20241118,121000,234109710,4595,4595,4595,4595,0
|
||||
20241118,120900,234109710,4595,4595,4595,4595,0
|
||||
20241118,120800,234109710,4595,4595,4595,4595,0
|
||||
20241118,120700,234109710,4595,4595,4595,4595,0
|
||||
20241118,120600,234109710,4595,4595,4595,4595,0
|
||||
20241118,120500,234109710,4595,4595,4595,4595,0
|
||||
20241118,120400,234109710,4595,4595,4595,4595,0
|
||||
20241118,120300,234109710,4595,4595,4595,4595,0
|
||||
20241118,120200,234109710,4595,4595,4595,4595,13
|
||||
20241118,120100,234049975,4595,4595,4595,4595,10
|
||||
20241118,120000,234004025,4595,4595,4595,4595,0
|
||||
20241118,115900,234004025,4595,4595,4595,4595,0
|
||||
20241118,115800,234004025,4595,4595,4595,4595,0
|
||||
20241118,115700,234004025,4595,4595,4595,4595,0
|
||||
20241118,115600,234004025,4595,4595,4595,4595,0
|
||||
20241118,115500,234004025,4595,4595,4595,4595,0
|
||||
20241118,115400,234004025,4595,4595,4595,4595,25
|
||||
20241118,115300,233889150,4600,4600,4600,4600,0
|
||||
20241118,115200,233889150,4600,4600,4600,4600,2524
|
||||
20241118,115100,222278750,4600,4600,4600,4600,0
|
||||
20241118,115000,222278750,4600,4600,4600,4600,0
|
||||
20241118,114900,222278750,4600,4575,4600,4575,5
|
||||
20241118,114800,222255850,4600,4600,4600,4600,0
|
||||
20241118,114700,222255850,4600,4600,4600,4600,0
|
||||
20241118,114600,222255850,4600,4600,4600,4575,1530
|
||||
20241118,114500,215255900,4600,4600,4600,4600,0
|
||||
20241118,114400,215255900,4600,4600,4600,4600,12
|
||||
20241118,114300,215200700,4600,4600,4600,4600,1
|
||||
20241118,114200,215196100,4585,4585,4585,4585,0
|
||||
20241118,114100,215196100,4585,4585,4585,4585,0
|
||||
20241118,114000,215196100,4585,4585,4585,4585,0
|
||||
20241118,113900,215196100,4585,4590,4590,4585,474
|
||||
20241118,113800,213022760,4585,4585,4585,4585,0
|
||||
20241118,113700,213022760,4585,4585,4585,4585,0
|
||||
20241118,113600,213022760,4585,4585,4585,4585,0
|
||||
20241118,113500,213022760,4585,4585,4585,4585,0
|
||||
20241118,113400,213022760,4585,4585,4585,4585,1547
|
||||
20241118,113300,205929765,4585,4585,4585,4585,0
|
||||
20241118,113200,205929765,4585,4585,4585,4585,13
|
||||
20241118,113100,205870160,4585,4560,4585,4560,35
|
||||
20241118,113000,205710310,4570,4575,4575,4570,2834
|
||||
20241118,112900,192752360,4575,4585,4585,4575,1342
|
||||
20241118,112800,186602710,4575,4575,4575,4575,194
|
||||
20241118,112700,185715160,4575,4575,4575,4575,0
|
||||
20241118,112600,185715160,4575,4575,4575,4575,0
|
||||
20241118,112500,185715160,4575,4575,4575,4575,0
|
||||
20241118,112400,185715160,4575,4560,4575,4560,19
|
||||
20241118,112300,185628505,4575,4575,4575,4575,0
|
||||
20241118,112200,185628505,4575,4575,4575,4575,12
|
||||
20241118,112100,185573605,4575,4560,4575,4560,177
|
||||
20241118,112000,184766260,4560,4560,4560,4560,0
|
||||
20241118,111900,184766260,4560,4560,4560,4560,38
|
||||
20241118,111800,184592980,4550,4550,4550,4550,498
|
||||
20241118,111700,182327080,4550,4580,4580,4550,3144
|
||||
20241118,111600,167966730,4585,4585,4585,4585,201
|
||||
20241118,111500,167045145,4585,4630,4630,4585,231
|
||||
20241118,111400,165985965,4620,4585,4625,4585,2093
|
||||
20241118,111300,156387585,4585,4585,4585,4585,844
|
||||
20241118,111200,152517845,4585,4585,4585,4585,13
|
||||
20241118,111100,152458240,4585,4585,4585,4585,0
|
||||
20241118,111000,152458240,4585,4585,4585,4585,0
|
||||
20241118,110900,152458240,4585,4585,4585,4585,0
|
||||
20241118,110800,152458240,4585,4585,4585,4585,1
|
||||
20241118,110700,152453655,4585,4610,4630,4585,6629
|
||||
20241118,110600,122014880,4630,4630,4630,4630,1
|
||||
20241118,110500,122010250,4620,4620,4620,4620,66
|
||||
20241118,110400,121705330,4620,4620,4620,4620,0
|
||||
20241118,110300,121705330,4620,4620,4620,4620,0
|
||||
20241118,110200,121705330,4620,4620,4620,4620,13
|
||||
20241118,110100,121645270,4620,4620,4620,4620,0
|
||||
20241118,110000,121645270,4620,4620,4620,4620,1
|
||||
20241118,105900,121640650,4620,4620,4620,4620,0
|
||||
20241118,105800,121640650,4620,4600,4620,4600,869
|
||||
20241118,105700,117643230,4620,4620,4620,4620,0
|
||||
20241118,105600,117643230,4620,4600,4620,4600,1001
|
||||
20241118,105500,113038610,4630,4620,4630,4620,560
|
||||
20241118,105400,110446295,4625,4600,4625,4595,1526
|
||||
20241118,105300,103429245,4630,4630,4630,4630,0
|
||||
20241118,105200,103429245,4630,4630,4630,4630,12
|
||||
20241118,105100,103373685,4630,4630,4630,4630,0
|
||||
20241118,105000,103373685,4630,4630,4630,4630,0
|
||||
20241118,104900,103373685,4630,4630,4630,4630,0
|
||||
20241118,104800,103373685,4630,4630,4630,4630,0
|
||||
20241118,104700,103373685,4630,4630,4630,4630,0
|
||||
20241118,104600,103373685,4630,4625,4630,4625,2
|
||||
20241118,104500,103364430,4625,4625,4625,4625,341
|
||||
20241118,104400,101787305,4625,4600,4625,4600,68
|
||||
20241118,104300,101474480,4635,4635,4635,4635,0
|
||||
20241118,104200,101474480,4635,4635,4635,4635,13
|
||||
20241118,104100,101414225,4635,4635,4635,4635,0
|
||||
20241118,104000,101414225,4635,4635,4635,4635,5
|
||||
20241118,103900,101391050,4635,4635,4635,4635,0
|
||||
20241118,103800,101391050,4635,4635,4635,4635,1
|
||||
20241118,103700,101386415,4635,4635,4635,4635,0
|
||||
20241118,103600,101386415,4635,4635,4635,4635,0
|
||||
20241118,103500,101386415,4635,4635,4635,4635,0
|
||||
20241118,103400,101386415,4635,4635,4635,4635,1
|
||||
20241118,103300,101381780,4635,4635,4635,4635,0
|
||||
20241118,103200,101381780,4635,4635,4635,4635,12
|
||||
20241118,103100,101326160,4600,4605,4605,4600,64
|
||||
20241118,103000,101031600,4635,4635,4640,4635,1301
|
||||
20241118,102900,95001460,4640,4640,4640,4640,0
|
||||
20241118,102800,95001460,4640,4640,4640,4640,20
|
||||
20241118,102700,94908660,4645,4645,4645,4645,0
|
||||
20241118,102600,94908660,4645,4645,4645,4645,0
|
||||
20241118,102500,94908660,4645,4585,4650,4585,5343
|
||||
20241118,102400,70338350,4585,4585,4585,4585,600
|
||||
20241118,102300,67587350,4585,4575,4585,4575,2273
|
||||
20241118,102200,57183480,4575,4575,4575,4575,41
|
||||
20241118,102100,56995905,4575,4575,4575,4575,0
|
||||
20241118,102000,56995905,4575,4575,4575,4575,0
|
||||
20241118,101900,56995905,4575,4575,4575,4575,11
|
||||
20241118,101800,56945580,4580,4580,4580,4580,0
|
||||
20241118,101700,56945580,4580,4580,4580,4580,0
|
||||
20241118,101600,56945580,4580,4580,4580,4580,0
|
||||
20241118,101500,56945580,4580,4580,4580,4580,0
|
||||
20241118,101400,56945580,4580,4580,4580,4580,0
|
||||
20241118,101300,56945580,4580,4580,4580,4580,0
|
||||
20241118,101200,56945580,4580,4575,4580,4575,152
|
||||
20241118,101100,56249870,4575,4575,4575,4575,0
|
||||
20241118,101000,56249870,4575,4575,4575,4575,0
|
||||
20241118,100900,56249870,4575,4575,4575,4575,0
|
||||
20241118,100800,56249870,4575,4575,4575,4575,10
|
||||
20241118,100700,56204120,4580,4580,4580,4580,0
|
||||
20241118,100600,56204120,4580,4580,4580,4580,0
|
||||
20241118,100500,56204120,4580,4580,4580,4580,0
|
||||
20241118,100400,56204120,4580,4570,4580,4570,2712
|
||||
20241118,100300,43798190,4570,4570,4570,4570,0
|
||||
20241118,100200,43798190,4570,4570,4570,4570,14
|
||||
20241118,100100,43734210,4570,4550,4570,4550,201
|
||||
20241118,100000,42819640,4570,4570,4570,4570,0
|
||||
20241118,095900,42819640,4570,4570,4570,4570,0
|
||||
20241118,095800,42819640,4570,4570,4570,4570,0
|
||||
20241118,095700,42819640,4570,4550,4570,4550,201
|
||||
20241118,095600,41905070,4570,4570,4570,4570,0
|
||||
20241118,095500,41905070,4570,4570,4570,4570,0
|
||||
20241118,095400,41905070,4570,4570,4570,4530,602
|
||||
20241118,095300,39177350,4540,4560,4575,4540,71
|
||||
20241118,095200,38854745,4580,4580,4580,4580,14
|
||||
20241118,095100,38790625,4580,4580,4580,4570,104
|
||||
20241118,095000,38314690,4580,4580,4580,4580,150
|
||||
20241118,094900,37627690,4585,4580,4585,4580,487
|
||||
20241118,094800,35396985,4585,4570,4585,4570,73
|
||||
20241118,094700,35063360,4570,4595,4595,4570,291
|
||||
20241118,094600,33729515,4585,4585,4585,4585,23
|
||||
20241118,094500,33624060,4590,4595,4595,4590,37
|
||||
20241118,094400,33454050,4585,4585,4585,4585,1
|
||||
20241118,094300,33449465,4600,4600,4600,4600,0
|
||||
20241118,094200,33449465,4600,4600,4600,4570,79
|
||||
20241118,094100,33088015,4600,4570,4600,4570,10
|
||||
20241118,094000,33042260,4595,4570,4595,4570,219
|
||||
20241118,093900,32041405,4570,4595,4595,4570,218
|
||||
20241118,093800,31045120,4600,4600,4600,4600,0
|
||||
20241118,093700,31045120,4600,4600,4600,4600,0
|
||||
20241118,093600,31045120,4600,4585,4600,4575,301
|
||||
20241118,093500,29667710,4600,4600,4600,4600,0
|
||||
20241118,093400,29667710,4600,4600,4600,4600,10
|
||||
20241118,093300,29621710,4600,4585,4600,4585,801
|
||||
20241118,093200,25937125,4600,4600,4600,4600,13
|
||||
20241118,093100,25877325,4600,4600,4600,4600,10
|
||||
20241118,093000,25831325,4600,4600,4600,4600,10
|
||||
20241118,092900,25785325,4580,4575,4580,4575,889
|
||||
20241118,092800,21717785,4575,4570,4575,4570,391
|
||||
20241118,092700,19930910,4550,4565,4565,4550,498
|
||||
20241118,092600,17664435,4570,4570,4570,4570,0
|
||||
20241118,092500,17664435,4570,4570,4570,4570,0
|
||||
20241118,092400,17664435,4570,4570,4570,4570,0
|
||||
20241118,092300,17664435,4570,4570,4570,4570,0
|
||||
20241118,092200,17664435,4570,4570,4570,4570,14
|
||||
20241118,092100,17600455,4570,4565,4570,4565,19
|
||||
20241118,092000,17513650,4560,4560,4560,4560,1
|
||||
20241118,091900,17509090,4575,4575,4575,4575,0
|
||||
20241118,091800,17509090,4575,4575,4575,4575,0
|
||||
20241118,091700,17509090,4575,4575,4575,4575,0
|
||||
20241118,091600,17509090,4575,4550,4575,4495,41
|
||||
20241118,091500,17323580,4585,4585,4585,4535,3
|
||||
20241118,091400,17309875,4585,4585,4585,4585,0
|
||||
20241118,091300,17309875,4585,4555,4585,4555,38
|
||||
20241118,091200,17136455,4555,4540,4560,4540,1250
|
||||
20241118,091100,11450880,4550,4535,4550,4520,11
|
||||
20241118,091000,11401070,4545,4545,4545,4545,7
|
||||
20241118,090900,11369255,4555,4555,4560,4555,313
|
||||
20241118,090800,9942615,4575,4580,4585,4460,896
|
||||
20241118,090700,5909295,4600,4580,4600,4570,14
|
||||
20241118,090600,5845250,4575,4595,4595,4575,215
|
||||
20241118,090500,4861240,4600,4610,4610,4600,5
|
||||
20241118,090400,4838220,4610,4610,4610,4610,38
|
||||
20241118,090300,4663040,4625,4625,4625,4625,0
|
||||
20241118,090200,4663040,4625,4585,4625,4585,19
|
||||
20241118,090100,4575885,4585,4605,4605,4585,326
|
||||
20241118,090000,3077995,4725,4580,4725,4580,656
|
||||
|
Reference in New Issue
Block a user