Update 2024-11-18 2710 candle_min
This commit is contained in:
633
053210/min/candle-20241118.csv
Normal file
633
053210/min/candle-20241118.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193100,128602560,4680,4680,4680,4680,166
|
||||
20241118,193000,128602560,4680,4680,4680,4680,0
|
||||
20241118,192900,128602560,4680,4680,4680,4680,0
|
||||
20241118,192800,128602560,4680,4680,4680,4680,0
|
||||
20241118,192700,128602560,4680,4680,4680,4680,0
|
||||
20241118,192600,128602560,4680,4680,4680,4680,0
|
||||
20241118,192500,128602560,4680,4680,4680,4680,0
|
||||
20241118,192400,128602560,4680,4680,4680,4680,0
|
||||
20241118,192300,128602560,4680,4680,4680,4680,0
|
||||
20241118,192200,128602560,4680,4680,4680,4680,0
|
||||
20241118,192100,128602560,4680,4680,4680,4680,0
|
||||
20241118,192000,128602560,4680,4680,4680,4680,0
|
||||
20241118,191900,128602560,4680,4680,4680,4680,0
|
||||
20241118,191800,128602560,4680,4680,4680,4680,0
|
||||
20241118,191700,128602560,4680,4680,4680,4680,0
|
||||
20241118,191600,128602560,4680,4680,4680,4680,0
|
||||
20241118,191500,128602560,4680,4680,4680,4680,0
|
||||
20241118,191400,128602560,4680,4680,4680,4680,0
|
||||
20241118,191300,128602560,4680,4680,4680,4680,0
|
||||
20241118,191200,128602560,4680,4680,4680,4680,0
|
||||
20241118,191100,128602560,4680,4680,4680,4680,0
|
||||
20241118,191000,128602560,4680,4680,4680,4680,0
|
||||
20241118,190900,128602560,4680,4680,4680,4680,0
|
||||
20241118,190800,128602560,4680,4680,4680,4680,0
|
||||
20241118,190700,128602560,4680,4680,4680,4680,0
|
||||
20241118,190600,128602560,4680,4680,4680,4680,0
|
||||
20241118,190500,128602560,4680,4680,4680,4680,0
|
||||
20241118,190400,128602560,4680,4680,4680,4680,0
|
||||
20241118,190300,128602560,4680,4680,4680,4680,0
|
||||
20241118,190200,128602560,4680,4680,4680,4680,0
|
||||
20241118,190100,128602560,4680,4680,4680,4680,166
|
||||
20241118,190000,128602560,4680,4680,4680,4680,0
|
||||
20241118,185900,128602560,4680,4680,4680,4680,0
|
||||
20241118,185800,128602560,4680,4680,4680,4680,0
|
||||
20241118,185700,128602560,4680,4680,4680,4680,0
|
||||
20241118,185600,128602560,4680,4680,4680,4680,0
|
||||
20241118,185500,128602560,4680,4680,4680,4680,0
|
||||
20241118,185400,128602560,4680,4680,4680,4680,0
|
||||
20241118,185300,128602560,4680,4680,4680,4680,0
|
||||
20241118,185200,128602560,4680,4680,4680,4680,0
|
||||
20241118,185100,128602560,4680,4680,4680,4680,0
|
||||
20241118,185000,128602560,4680,4680,4680,4680,0
|
||||
20241118,184900,128602560,4680,4680,4680,4680,0
|
||||
20241118,184800,128602560,4680,4680,4680,4680,0
|
||||
20241118,184700,128602560,4680,4680,4680,4680,0
|
||||
20241118,184600,128602560,4680,4680,4680,4680,0
|
||||
20241118,184500,128602560,4680,4680,4680,4680,0
|
||||
20241118,184400,128602560,4680,4680,4680,4680,0
|
||||
20241118,184300,128602560,4680,4680,4680,4680,0
|
||||
20241118,184200,128602560,4680,4680,4680,4680,0
|
||||
20241118,184100,128602560,4680,4680,4680,4680,0
|
||||
20241118,184000,128602560,4680,4680,4680,4680,0
|
||||
20241118,183900,128602560,4680,4680,4680,4680,0
|
||||
20241118,183800,128602560,4680,4680,4680,4680,0
|
||||
20241118,183700,128602560,4680,4680,4680,4680,0
|
||||
20241118,183600,128602560,4680,4680,4680,4680,0
|
||||
20241118,183500,128602560,4680,4680,4680,4680,0
|
||||
20241118,183400,128602560,4680,4680,4680,4680,0
|
||||
20241118,183300,128602560,4680,4680,4680,4680,0
|
||||
20241118,183200,128602560,4680,4680,4680,4680,0
|
||||
20241118,183100,128602560,4680,4680,4680,4680,166
|
||||
20241118,183000,128602560,4680,4680,4680,4680,0
|
||||
20241118,182900,128602560,4680,4680,4680,4680,0
|
||||
20241118,182800,128602560,4680,4680,4680,4680,0
|
||||
20241118,182700,128602560,4680,4680,4680,4680,0
|
||||
20241118,182600,128602560,4680,4680,4680,4680,0
|
||||
20241118,182500,128602560,4680,4680,4680,4680,0
|
||||
20241118,182400,128602560,4680,4680,4680,4680,0
|
||||
20241118,182300,128602560,4680,4680,4680,4680,0
|
||||
20241118,182200,128602560,4680,4680,4680,4680,0
|
||||
20241118,182100,128602560,4680,4680,4680,4680,0
|
||||
20241118,182000,128602560,4680,4680,4680,4680,0
|
||||
20241118,181900,128602560,4680,4680,4680,4680,0
|
||||
20241118,181800,128602560,4680,4680,4680,4680,0
|
||||
20241118,181700,128602560,4680,4680,4680,4680,0
|
||||
20241118,181600,128602560,4680,4680,4680,4680,0
|
||||
20241118,181500,128602560,4680,4680,4680,4680,0
|
||||
20241118,181400,128602560,4680,4680,4680,4680,0
|
||||
20241118,181300,128602560,4680,4680,4680,4680,0
|
||||
20241118,181200,128602560,4680,4680,4680,4680,0
|
||||
20241118,181100,128602560,4680,4680,4680,4680,0
|
||||
20241118,181000,128602560,4680,4680,4680,4680,0
|
||||
20241118,180900,128602560,4680,4680,4680,4680,0
|
||||
20241118,180800,128602560,4680,4680,4680,4680,0
|
||||
20241118,180700,128602560,4680,4680,4680,4680,0
|
||||
20241118,180600,128602560,4680,4680,4680,4680,0
|
||||
20241118,180500,128602560,4680,4680,4680,4680,0
|
||||
20241118,180400,128602560,4680,4680,4680,4680,0
|
||||
20241118,180300,128602560,4680,4680,4680,4680,0
|
||||
20241118,180200,128602560,4680,4680,4680,4680,0
|
||||
20241118,180100,128602560,4680,4680,4680,4680,166
|
||||
20241118,180000,128602560,4680,4680,4680,4680,0
|
||||
20241118,175900,128602560,4680,4680,4680,4680,0
|
||||
20241118,175800,128602560,4680,4680,4680,4680,0
|
||||
20241118,175700,128602560,4680,4680,4680,4680,0
|
||||
20241118,175600,128602560,4680,4680,4680,4680,0
|
||||
20241118,175500,128602560,4680,4680,4680,4680,0
|
||||
20241118,175400,128602560,4680,4680,4680,4680,0
|
||||
20241118,175300,128602560,4680,4680,4680,4680,0
|
||||
20241118,175200,128602560,4680,4680,4680,4680,0
|
||||
20241118,175100,128602560,4680,4680,4680,4680,0
|
||||
20241118,175000,128602560,4680,4680,4680,4680,0
|
||||
20241118,174900,128602560,4680,4680,4680,4680,0
|
||||
20241118,174800,128602560,4680,4680,4680,4680,0
|
||||
20241118,174700,128602560,4680,4680,4680,4680,0
|
||||
20241118,174600,128602560,4680,4680,4680,4680,0
|
||||
20241118,174500,128602560,4680,4680,4680,4680,0
|
||||
20241118,174400,128602560,4680,4680,4680,4680,0
|
||||
20241118,174300,128602560,4680,4680,4680,4680,0
|
||||
20241118,174200,128602560,4680,4680,4680,4680,0
|
||||
20241118,174100,128602560,4680,4680,4680,4680,0
|
||||
20241118,174000,128602560,4680,4680,4680,4680,0
|
||||
20241118,173900,128602560,4680,4680,4680,4680,0
|
||||
20241118,173800,128602560,4680,4680,4680,4680,0
|
||||
20241118,173700,128602560,4680,4680,4680,4680,0
|
||||
20241118,173600,128602560,4680,4680,4680,4680,0
|
||||
20241118,173500,128602560,4680,4680,4680,4680,0
|
||||
20241118,173400,128602560,4680,4680,4680,4680,0
|
||||
20241118,173300,128602560,4680,4680,4680,4680,0
|
||||
20241118,173200,128602560,4680,4680,4680,4680,0
|
||||
20241118,173100,128602560,4680,4680,4680,4680,166
|
||||
20241118,173000,128602560,4680,4680,4680,4680,0
|
||||
20241118,172900,128602560,4680,4680,4680,4680,0
|
||||
20241118,172800,128602560,4680,4680,4680,4680,0
|
||||
20241118,172700,128602560,4680,4680,4680,4680,0
|
||||
20241118,172600,128602560,4680,4680,4680,4680,0
|
||||
20241118,172500,128602560,4680,4680,4680,4680,0
|
||||
20241118,172400,128602560,4680,4680,4680,4680,0
|
||||
20241118,172300,128602560,4680,4680,4680,4680,0
|
||||
20241118,172200,128602560,4680,4680,4680,4680,0
|
||||
20241118,172100,128602560,4680,4680,4680,4680,0
|
||||
20241118,172000,128602560,4680,4680,4680,4680,0
|
||||
20241118,171900,128602560,4680,4680,4680,4680,0
|
||||
20241118,171800,128602560,4680,4680,4680,4680,0
|
||||
20241118,171700,128602560,4680,4680,4680,4680,0
|
||||
20241118,171600,128602560,4680,4680,4680,4680,0
|
||||
20241118,171500,128602560,4680,4680,4680,4680,0
|
||||
20241118,171400,128602560,4680,4680,4680,4680,0
|
||||
20241118,171300,128602560,4680,4680,4680,4680,0
|
||||
20241118,171200,128602560,4680,4680,4680,4680,0
|
||||
20241118,171100,128602560,4680,4680,4680,4680,0
|
||||
20241118,171000,128602560,4680,4680,4680,4680,0
|
||||
20241118,170900,128602560,4680,4680,4680,4680,0
|
||||
20241118,170800,128602560,4680,4680,4680,4680,0
|
||||
20241118,170700,128602560,4680,4680,4680,4680,0
|
||||
20241118,170600,128602560,4680,4680,4680,4680,0
|
||||
20241118,170500,128602560,4680,4680,4680,4680,0
|
||||
20241118,170400,128602560,4680,4680,4680,4680,0
|
||||
20241118,170300,128602560,4680,4680,4680,4680,0
|
||||
20241118,170200,128602560,4680,4680,4680,4680,0
|
||||
20241118,170100,128602560,4680,4680,4680,4680,166
|
||||
20241118,170000,128602560,4680,4680,4680,4680,0
|
||||
20241118,165900,128602560,4680,4680,4680,4680,0
|
||||
20241118,165800,128602560,4680,4680,4680,4680,0
|
||||
20241118,165700,128602560,4680,4680,4680,4680,0
|
||||
20241118,165600,128602560,4680,4680,4680,4680,0
|
||||
20241118,165500,128602560,4680,4680,4680,4680,0
|
||||
20241118,165400,128602560,4680,4680,4680,4680,0
|
||||
20241118,165300,128602560,4680,4680,4680,4680,0
|
||||
20241118,165200,128602560,4680,4680,4680,4680,0
|
||||
20241118,165100,128602560,4680,4680,4680,4680,0
|
||||
20241118,165000,128602560,4680,4680,4680,4680,0
|
||||
20241118,164900,128602560,4680,4680,4680,4680,0
|
||||
20241118,164800,128602560,4680,4680,4680,4680,0
|
||||
20241118,164700,128602560,4680,4680,4680,4680,0
|
||||
20241118,164600,128602560,4680,4680,4680,4680,0
|
||||
20241118,164500,128602560,4680,4680,4680,4680,0
|
||||
20241118,164400,128602560,4680,4680,4680,4680,0
|
||||
20241118,164300,128602560,4680,4680,4680,4680,0
|
||||
20241118,164200,128602560,4680,4680,4680,4680,0
|
||||
20241118,164100,128602560,4680,4680,4680,4680,0
|
||||
20241118,164000,128602560,4680,4680,4680,4680,0
|
||||
20241118,163900,128602560,4680,4680,4680,4680,0
|
||||
20241118,163800,128602560,4680,4680,4680,4680,0
|
||||
20241118,163700,128602560,4680,4680,4680,4680,0
|
||||
20241118,163600,128602560,4680,4680,4680,4680,0
|
||||
20241118,163500,128602560,4680,4680,4680,4680,0
|
||||
20241118,163400,128602560,4680,4680,4680,4680,0
|
||||
20241118,163300,128602560,4680,4680,4680,4680,0
|
||||
20241118,163200,128602560,4680,4680,4680,4680,0
|
||||
20241118,163100,128602560,4680,4680,4680,4680,166
|
||||
20241118,163000,128602560,4680,4680,4680,4680,0
|
||||
20241118,162900,128602560,4680,4680,4680,4680,0
|
||||
20241118,162800,128602560,4680,4680,4680,4680,0
|
||||
20241118,162700,128602560,4680,4680,4680,4680,0
|
||||
20241118,162600,128602560,4680,4680,4680,4680,0
|
||||
20241118,162500,128602560,4680,4680,4680,4680,0
|
||||
20241118,162400,128602560,4680,4680,4680,4680,0
|
||||
20241118,162300,128602560,4680,4680,4680,4680,0
|
||||
20241118,162200,128602560,4680,4680,4680,4680,0
|
||||
20241118,162100,128602560,4680,4680,4680,4680,0
|
||||
20241118,162000,128602560,4680,4680,4680,4680,0
|
||||
20241118,161900,128602560,4680,4680,4680,4680,0
|
||||
20241118,161800,128602560,4680,4680,4680,4680,0
|
||||
20241118,161700,128602560,4680,4680,4680,4680,0
|
||||
20241118,161600,128602560,4680,4680,4680,4680,0
|
||||
20241118,161500,128602560,4680,4680,4680,4680,0
|
||||
20241118,161400,128602560,4680,4680,4680,4680,0
|
||||
20241118,161300,128602560,4680,4680,4680,4680,0
|
||||
20241118,161200,128602560,4680,4680,4680,4680,0
|
||||
20241118,161100,128602560,4680,4680,4680,4680,0
|
||||
20241118,161000,128602560,4680,4680,4680,4680,0
|
||||
20241118,160900,128602560,4680,4680,4680,4680,0
|
||||
20241118,160800,128602560,4680,4680,4680,4680,0
|
||||
20241118,160700,128602560,4680,4680,4680,4680,0
|
||||
20241118,160600,128602560,4680,4680,4680,4680,0
|
||||
20241118,160500,128602560,4680,4680,4680,4680,0
|
||||
20241118,160400,128602560,4680,4680,4680,4680,0
|
||||
20241118,160300,128602560,4680,4680,4680,4680,0
|
||||
20241118,160200,128602560,4680,4680,4680,4680,0
|
||||
20241118,160100,128602560,4680,4680,4680,4680,166
|
||||
20241118,160000,128602560,4680,4680,4680,4680,0
|
||||
20241118,155900,128602560,4680,4680,4680,4680,0
|
||||
20241118,155800,128602560,4680,4680,4680,4680,0
|
||||
20241118,155700,128602560,4680,4680,4680,4680,0
|
||||
20241118,155600,128602560,4680,4680,4680,4680,0
|
||||
20241118,155500,128602560,4680,4680,4680,4680,0
|
||||
20241118,155400,128602560,4680,4680,4680,4680,0
|
||||
20241118,155300,128602560,4680,4680,4680,4680,0
|
||||
20241118,155200,128602560,4680,4680,4680,4680,0
|
||||
20241118,155100,128602560,4680,4680,4680,4680,0
|
||||
20241118,155000,128602560,4680,4680,4680,4680,0
|
||||
20241118,154900,128602560,4680,4680,4680,4680,0
|
||||
20241118,154800,128602560,4680,4680,4680,4680,0
|
||||
20241118,154700,128602560,4680,4680,4680,4680,0
|
||||
20241118,154600,128602560,4680,4680,4680,4680,0
|
||||
20241118,154500,128602560,4680,4680,4680,4680,0
|
||||
20241118,154400,128602560,4680,4680,4680,4680,0
|
||||
20241118,154300,128602560,4680,4680,4680,4680,0
|
||||
20241118,154200,128602560,4680,4680,4680,4680,0
|
||||
20241118,154100,128602560,4680,4680,4680,4680,0
|
||||
20241118,154000,128602560,4680,4680,4680,4680,0
|
||||
20241118,153900,128602560,4680,4680,4680,4680,0
|
||||
20241118,153800,128602560,4680,4680,4680,4680,0
|
||||
20241118,153700,128602560,4680,4680,4680,4680,0
|
||||
20241118,153600,128602560,4680,4680,4680,4680,0
|
||||
20241118,153500,128602560,4680,4680,4680,4680,0
|
||||
20241118,153400,128602560,4680,4680,4680,4680,0
|
||||
20241118,153300,128602560,4680,4680,4680,4680,0
|
||||
20241118,153200,128602560,4680,4680,4680,4680,0
|
||||
20241118,153100,128602560,4680,4680,4680,4680,166
|
||||
20241118,153000,128602560,4680,4680,4680,4680,166
|
||||
20241118,152900,127825680,4690,4690,4690,4690,0
|
||||
20241118,152800,127825680,4690,4690,4690,4690,0
|
||||
20241118,152700,127825680,4690,4690,4690,4690,0
|
||||
20241118,152600,127825680,4690,4690,4690,4690,0
|
||||
20241118,152500,127825680,4690,4690,4690,4690,0
|
||||
20241118,152400,127825680,4690,4690,4690,4690,0
|
||||
20241118,152300,127825680,4690,4690,4690,4690,0
|
||||
20241118,152200,127825680,4690,4690,4690,4690,0
|
||||
20241118,152100,127825680,4690,4690,4690,4690,0
|
||||
20241118,152000,127825680,4690,4690,4690,4690,0
|
||||
20241118,151900,127825680,4690,4690,4690,4690,1
|
||||
20241118,151800,127820990,4680,4680,4680,4680,0
|
||||
20241118,151700,127820990,4680,4680,4680,4680,0
|
||||
20241118,151600,127820990,4680,4680,4680,4680,0
|
||||
20241118,151500,127820990,4680,4680,4680,4680,65
|
||||
20241118,151400,127516790,4680,4680,4680,4680,0
|
||||
20241118,151300,127516790,4680,4680,4680,4680,64
|
||||
20241118,151200,127217270,4680,4680,4680,4680,0
|
||||
20241118,151100,127217270,4680,4680,4680,4680,65
|
||||
20241118,151000,126913070,4690,4680,4690,4680,70
|
||||
20241118,150900,126585410,4680,4680,4680,4680,0
|
||||
20241118,150800,126585410,4680,4680,4680,4680,64
|
||||
20241118,150700,126285890,4690,4690,4690,4690,20
|
||||
20241118,150600,126192090,4680,4690,4690,4680,66
|
||||
20241118,150500,125883200,4680,4680,4680,4680,64
|
||||
20241118,150400,125583680,4680,4680,4680,4680,0
|
||||
20241118,150300,125583680,4680,4680,4680,4680,65
|
||||
20241118,150200,125279480,4680,4680,4680,4680,0
|
||||
20241118,150100,125279480,4680,4680,4680,4680,64
|
||||
20241118,150000,124979960,4680,4680,4680,4680,64
|
||||
20241118,145900,124680440,4680,4680,4680,4680,0
|
||||
20241118,145800,124680440,4680,4680,4680,4680,65
|
||||
20241118,145700,124376240,4675,4675,4675,4675,0
|
||||
20241118,145600,124376240,4675,4675,4675,4675,64
|
||||
20241118,145500,124077040,4675,4675,4675,4675,65
|
||||
20241118,145400,123773165,4680,4680,4680,4680,435
|
||||
20241118,145300,121737365,4680,4680,4680,4680,64
|
||||
20241118,145200,121437845,4680,4680,4680,4680,0
|
||||
20241118,145100,121437845,4680,4680,4680,4680,64
|
||||
20241118,145000,121138325,4680,4680,4680,4680,65
|
||||
20241118,144900,120834125,4680,4680,4680,4680,0
|
||||
20241118,144800,120834125,4680,4685,4685,4675,841
|
||||
20241118,144700,116898910,4690,4690,4690,4690,0
|
||||
20241118,144600,116898910,4690,4690,4690,4690,0
|
||||
20241118,144500,116898910,4690,4690,4690,4690,0
|
||||
20241118,144400,116898910,4690,4690,4690,4690,10
|
||||
20241118,144300,116852010,4685,4685,4685,4685,0
|
||||
20241118,144200,116852010,4685,4685,4685,4685,2
|
||||
20241118,144100,116842640,4685,4690,4690,4685,13
|
||||
20241118,144000,116781685,4690,4690,4690,4690,27
|
||||
20241118,143900,116655055,4695,4695,4695,4695,0
|
||||
20241118,143800,116655055,4695,4695,4695,4695,4
|
||||
20241118,143700,116636275,4695,4695,4695,4695,0
|
||||
20241118,143600,116636275,4695,4695,4695,4695,0
|
||||
20241118,143500,116636275,4695,4695,4695,4695,0
|
||||
20241118,143400,116636275,4695,4700,4700,4695,215
|
||||
20241118,143300,115626795,4705,4705,4705,4705,0
|
||||
20241118,143200,115626795,4705,4705,4705,4705,23
|
||||
20241118,143100,115518580,4705,4705,4705,4705,0
|
||||
20241118,143000,115518580,4705,4705,4705,4705,0
|
||||
20241118,142900,115518580,4705,4700,4705,4700,131
|
||||
20241118,142800,114902870,4705,4705,4705,4705,0
|
||||
20241118,142700,114902870,4705,4705,4705,4705,0
|
||||
20241118,142600,114902870,4705,4695,4705,4695,365
|
||||
20241118,142500,113189185,4695,4690,4695,4690,110
|
||||
20241118,142400,112673130,4690,4690,4690,4690,51
|
||||
20241118,142300,112433940,4695,4695,4695,4695,0
|
||||
20241118,142200,112433940,4695,4685,4695,4685,238
|
||||
20241118,142100,111318900,4685,4685,4685,4685,23
|
||||
20241118,142000,111211145,4685,4685,4685,4685,0
|
||||
20241118,141900,111211145,4685,4685,4685,4685,0
|
||||
20241118,141800,111211145,4685,4685,4685,4685,21
|
||||
20241118,141700,111112760,4685,4685,4685,4685,42
|
||||
20241118,141600,110915990,4680,4680,4680,4680,200
|
||||
20241118,141500,109979990,4680,4680,4680,4680,0
|
||||
20241118,141400,109979990,4680,4680,4680,4680,64
|
||||
20241118,141300,109680470,4685,4680,4685,4680,2
|
||||
20241118,141200,109671105,4680,4680,4680,4680,231
|
||||
20241118,141100,108590025,4680,4680,4680,4680,143
|
||||
20241118,141000,107920785,4680,4680,4680,4680,357
|
||||
20241118,140900,106250025,4680,4680,4680,4680,501
|
||||
20241118,140800,103905345,4680,4680,4680,4680,0
|
||||
20241118,140700,103905345,4680,4680,4680,4680,512
|
||||
20241118,140600,101509185,4680,4680,4680,4680,416
|
||||
20241118,140500,99562305,4680,4680,4680,4680,118
|
||||
20241118,140400,99010065,4680,4680,4680,4680,386
|
||||
20241118,140300,97203585,4680,4680,4680,4680,503
|
||||
20241118,140200,94849545,4680,4680,4680,4680,500
|
||||
20241118,140100,92509545,4680,4680,4680,4680,0
|
||||
20241118,140000,92509545,4680,4685,4685,4680,1683
|
||||
20241118,135900,84630890,4685,4685,4685,4685,2
|
||||
20241118,135800,84621520,4685,4690,4690,4685,428
|
||||
20241118,135700,82615135,4690,4690,4690,4690,3
|
||||
20241118,135600,82601065,4690,4695,4695,4690,289
|
||||
20241118,135500,81244225,4695,4695,4695,4695,3
|
||||
20241118,135400,81230140,4700,4695,4700,4695,6
|
||||
20241118,135300,81201965,4700,4695,4705,4695,651
|
||||
20241118,135200,78142270,4695,4695,4695,4695,2
|
||||
20241118,135100,78132880,4695,4695,4695,4695,3
|
||||
20241118,135000,78118795,4695,4695,4695,4695,5
|
||||
20241118,134900,78095320,4695,4695,4695,4695,12
|
||||
20241118,134800,78038980,4695,4695,4695,4695,3
|
||||
20241118,134700,78024895,4695,4695,4695,4695,5
|
||||
20241118,134600,78001420,4695,4695,4695,4695,3
|
||||
20241118,134500,77987335,4695,4695,4695,4695,2
|
||||
20241118,134400,77977945,4695,4695,4695,4695,3
|
||||
20241118,134300,77963860,4695,4695,4695,4695,5
|
||||
20241118,134200,77940385,4695,4695,4695,4695,3
|
||||
20241118,134100,77926300,4695,4695,4695,4695,2
|
||||
20241118,134000,77916910,4695,4695,4695,4695,6
|
||||
20241118,133900,77888740,4695,4695,4695,4695,2
|
||||
20241118,133800,77879350,4695,4695,4695,4695,3
|
||||
20241118,133700,77865265,4700,4690,4705,4690,651
|
||||
20241118,133600,74808815,4690,4690,4690,4690,2
|
||||
20241118,133500,74799435,4690,4690,4690,4690,3
|
||||
20241118,133400,74785365,4690,4690,4690,4690,5
|
||||
20241118,133300,74761915,4690,4690,4690,4690,3
|
||||
20241118,133200,74747845,4690,4690,4690,4690,2
|
||||
20241118,133100,74738465,4690,4690,4690,4690,6
|
||||
20241118,133000,74710325,4690,4690,4690,4690,32
|
||||
20241118,132900,74560245,4690,4690,4690,4690,3
|
||||
20241118,132800,74546175,4690,4690,4690,4690,2
|
||||
20241118,132700,74536795,4690,4690,4690,4690,6
|
||||
20241118,132600,74508655,4690,4690,4690,4690,2
|
||||
20241118,132500,74499275,4690,4690,4690,4690,3
|
||||
20241118,132400,74485205,4690,4690,4690,4690,5
|
||||
20241118,132300,74461755,4690,4690,4690,4690,2
|
||||
20241118,132200,74452375,4690,4690,4690,4690,3
|
||||
20241118,132100,74438305,4690,4690,4690,4690,5
|
||||
20241118,132000,74414855,4690,4685,4690,4685,687
|
||||
20241118,131900,71192840,4685,4685,4685,4685,2
|
||||
20241118,131800,71183470,4685,4685,4685,4685,6
|
||||
20241118,131700,71155360,4690,4690,4690,4690,219
|
||||
20241118,131600,70128250,4690,4690,4690,4690,3
|
||||
20241118,131500,70114180,4690,4690,4690,4690,5
|
||||
20241118,131400,70090730,4690,4690,4690,4690,3
|
||||
20241118,131300,70076660,4690,4690,4690,4690,2
|
||||
20241118,131200,70067280,4690,4690,4690,4690,3
|
||||
20241118,131100,70053210,4690,4690,4690,4690,5
|
||||
20241118,131000,70029760,4690,4690,4690,4690,2
|
||||
20241118,130900,70020380,4690,4690,4690,4690,3
|
||||
20241118,130800,70006310,4690,4695,4695,4690,6
|
||||
20241118,130700,69978165,4690,4690,4690,4690,3
|
||||
20241118,130600,69964095,4690,4690,4690,4690,2
|
||||
20241118,130500,69954715,4690,4690,4690,4690,8
|
||||
20241118,130400,69917195,4690,4690,4690,4690,2
|
||||
20241118,130300,69907815,4690,4690,4690,4690,3
|
||||
20241118,130200,69893745,4705,4705,4705,4705,0
|
||||
20241118,130100,69893745,4705,4705,4705,4705,0
|
||||
20241118,130000,69893745,4705,4705,4705,4705,0
|
||||
20241118,125900,69893745,4705,4705,4705,4705,0
|
||||
20241118,125800,69893745,4705,4705,4705,4705,0
|
||||
20241118,125700,69893745,4705,4690,4705,4690,325
|
||||
20241118,125600,68369465,4690,4690,4690,4690,386
|
||||
20241118,125500,66559125,4690,4690,4690,4690,0
|
||||
20241118,125400,66559125,4690,4690,4690,4690,0
|
||||
20241118,125300,66559125,4690,4690,4690,4690,1
|
||||
20241118,125200,66554435,4685,4685,4685,4685,0
|
||||
20241118,125100,66554435,4685,4690,4690,4685,184
|
||||
20241118,125000,65691965,4695,4695,4695,4695,1
|
||||
20241118,124900,65687270,4690,4690,4690,4690,0
|
||||
20241118,124800,65687270,4690,4690,4690,4690,0
|
||||
20241118,124700,65687270,4690,4690,4690,4690,0
|
||||
20241118,124600,65687270,4690,4690,4690,4690,0
|
||||
20241118,124500,65687270,4690,4690,4690,4690,0
|
||||
20241118,124400,65687270,4690,4690,4690,4690,0
|
||||
20241118,124300,65687270,4690,4690,4690,4690,30
|
||||
20241118,124200,65546570,4690,4690,4690,4690,0
|
||||
20241118,124100,65546570,4690,4690,4690,4690,0
|
||||
20241118,124000,65546570,4690,4690,4690,4690,0
|
||||
20241118,123900,65546570,4690,4690,4690,4690,462
|
||||
20241118,123800,63379790,4690,4690,4690,4690,0
|
||||
20241118,123700,63379790,4690,4690,4690,4690,0
|
||||
20241118,123600,63379790,4690,4690,4690,4690,0
|
||||
20241118,123500,63379790,4690,4690,4690,4690,13
|
||||
20241118,123400,63318820,4690,4690,4690,4690,0
|
||||
20241118,123300,63318820,4690,4690,4690,4690,0
|
||||
20241118,123200,63318820,4690,4690,4690,4690,0
|
||||
20241118,123100,63318820,4690,4690,4690,4690,0
|
||||
20241118,123000,63318820,4690,4690,4690,4690,0
|
||||
20241118,122900,63318820,4690,4690,4690,4690,0
|
||||
20241118,122800,63318820,4690,4695,4695,4690,170
|
||||
20241118,122700,62521395,4695,4695,4695,4695,0
|
||||
20241118,122600,62521395,4695,4695,4695,4695,0
|
||||
20241118,122500,62521395,4695,4695,4695,4695,0
|
||||
20241118,122400,62521395,4695,4695,4695,4695,0
|
||||
20241118,122300,62521395,4695,4695,4695,4695,0
|
||||
20241118,122200,62521395,4695,4695,4695,4695,311
|
||||
20241118,122100,61061250,4695,4695,4695,4695,10
|
||||
20241118,122000,61014300,4695,4695,4695,4695,0
|
||||
20241118,121900,61014300,4695,4695,4695,4695,0
|
||||
20241118,121800,61014300,4695,4695,4695,4695,0
|
||||
20241118,121700,61014300,4695,4695,4695,4695,0
|
||||
20241118,121600,61014300,4695,4695,4695,4695,1
|
||||
20241118,121500,61009605,4690,4690,4690,4690,0
|
||||
20241118,121400,61009605,4690,4690,4690,4690,888
|
||||
20241118,121300,56844885,4690,4690,4690,4690,0
|
||||
20241118,121200,56844885,4690,4690,4690,4690,0
|
||||
20241118,121100,56844885,4690,4690,4690,4690,0
|
||||
20241118,121000,56844885,4690,4690,4690,4690,0
|
||||
20241118,120900,56844885,4690,4690,4690,4690,0
|
||||
20241118,120800,56844885,4690,4690,4690,4690,0
|
||||
20241118,120700,56844885,4690,4690,4690,4690,0
|
||||
20241118,120600,56844885,4690,4690,4690,4690,0
|
||||
20241118,120500,56844885,4690,4690,4690,4690,0
|
||||
20241118,120400,56844885,4690,4690,4690,4690,2
|
||||
20241118,120300,56835505,4690,4690,4690,4690,0
|
||||
20241118,120200,56835505,4690,4690,4690,4690,0
|
||||
20241118,120100,56835505,4690,4690,4690,4690,2
|
||||
20241118,120000,56826125,4690,4690,4690,4690,0
|
||||
20241118,115900,56826125,4690,4690,4690,4690,0
|
||||
20241118,115800,56826125,4690,4690,4690,4690,0
|
||||
20241118,115700,56826125,4690,4690,4690,4690,30
|
||||
20241118,115600,56685425,4690,4690,4690,4690,0
|
||||
20241118,115500,56685425,4690,4690,4690,4690,128
|
||||
20241118,115400,56085105,4690,4690,4690,4690,0
|
||||
20241118,115300,56085105,4690,4690,4690,4690,0
|
||||
20241118,115200,56085105,4690,4690,4690,4690,143
|
||||
20241118,115100,55414435,4685,4685,4685,4685,0
|
||||
20241118,115000,55414435,4685,4685,4685,4685,65
|
||||
20241118,114900,55109910,4690,4690,4690,4690,0
|
||||
20241118,114800,55109910,4690,4680,4690,4680,3
|
||||
20241118,114700,55095850,4680,4675,4695,4675,697
|
||||
20241118,114600,51837010,4685,4695,4695,4680,2919
|
||||
20241118,114500,38154225,4700,4700,4700,4700,0
|
||||
20241118,114400,38154225,4700,4700,4700,4700,1
|
||||
20241118,114300,38149525,4700,4700,4700,4700,0
|
||||
20241118,114200,38149525,4700,4700,4700,4700,51
|
||||
20241118,114100,37909825,4700,4700,4700,4700,0
|
||||
20241118,114000,37909825,4700,4700,4700,4700,0
|
||||
20241118,113900,37909825,4700,4700,4700,4700,314
|
||||
20241118,113800,36434025,4700,4700,4700,4700,200
|
||||
20241118,113700,35494025,4700,4700,4700,4700,0
|
||||
20241118,113600,35494025,4700,4700,4700,4700,3
|
||||
20241118,113500,35479925,4700,4700,4700,4700,398
|
||||
20241118,113400,33609325,4700,4700,4700,4700,0
|
||||
20241118,113300,33609325,4700,4700,4700,4700,1
|
||||
20241118,113200,33604625,4700,4700,4700,4700,0
|
||||
20241118,113100,33604625,4700,4700,4700,4700,0
|
||||
20241118,113000,33604625,4700,4700,4700,4700,0
|
||||
20241118,112900,33604625,4700,4700,4700,4700,0
|
||||
20241118,112800,33604625,4700,4700,4700,4700,0
|
||||
20241118,112700,33604625,4700,4700,4700,4700,21
|
||||
20241118,112600,33505925,4700,4700,4700,4700,0
|
||||
20241118,112500,33505925,4700,4700,4700,4700,0
|
||||
20241118,112400,33505925,4700,4700,4700,4700,30
|
||||
20241118,112300,33364925,4700,4700,4700,4700,0
|
||||
20241118,112200,33364925,4700,4700,4700,4700,0
|
||||
20241118,112100,33364925,4700,4700,4700,4700,0
|
||||
20241118,112000,33364925,4700,4700,4700,4700,0
|
||||
20241118,111900,33364925,4700,4700,4700,4700,0
|
||||
20241118,111800,33364925,4700,4700,4700,4700,70
|
||||
20241118,111700,33035925,4695,4695,4695,4695,0
|
||||
20241118,111600,33035925,4695,4695,4695,4695,44
|
||||
20241118,111500,32829345,4695,4695,4695,4695,479
|
||||
20241118,111400,30580440,4700,4700,4700,4700,0
|
||||
20241118,111300,30580440,4700,4700,4700,4700,0
|
||||
20241118,111200,30580440,4700,4700,4700,4700,0
|
||||
20241118,111100,30580440,4700,4700,4700,4700,0
|
||||
20241118,111000,30580440,4700,4710,4710,4700,649
|
||||
20241118,110900,27527975,4720,4720,4720,4720,0
|
||||
20241118,110800,27527975,4720,4720,4720,4720,0
|
||||
20241118,110700,27527975,4720,4720,4720,4720,0
|
||||
20241118,110600,27527975,4720,4715,4720,4710,280
|
||||
20241118,110500,26209160,4720,4720,4720,4720,0
|
||||
20241118,110400,26209160,4720,4720,4720,4720,0
|
||||
20241118,110300,26209160,4720,4720,4720,4720,0
|
||||
20241118,110200,26209160,4720,4720,4720,4720,0
|
||||
20241118,110100,26209160,4720,4720,4720,4720,3
|
||||
20241118,110000,26195000,4725,4725,4725,4725,1
|
||||
20241118,105900,26190275,4720,4720,4720,4720,0
|
||||
20241118,105800,26190275,4720,4720,4720,4720,0
|
||||
20241118,105700,26190275,4720,4720,4720,4720,0
|
||||
20241118,105600,26190275,4720,4720,4720,4720,30
|
||||
20241118,105500,26048675,4725,4725,4725,4725,0
|
||||
20241118,105400,26048675,4725,4715,4725,4715,2
|
||||
20241118,105300,26039235,4720,4710,4720,4710,637
|
||||
20241118,105200,23033465,4705,4705,4705,4705,0
|
||||
20241118,105100,23033465,4705,4705,4705,4705,0
|
||||
20241118,105000,23033465,4705,4705,4705,4705,0
|
||||
20241118,104900,23033465,4705,4705,4705,4705,193
|
||||
20241118,104800,22125400,4705,4705,4705,4705,0
|
||||
20241118,104700,22125400,4705,4705,4705,4705,0
|
||||
20241118,104600,22125400,4705,4705,4705,4705,0
|
||||
20241118,104500,22125400,4705,4705,4705,4705,30
|
||||
20241118,104400,21984250,4705,4705,4705,4705,50
|
||||
20241118,104300,21749000,4700,4700,4700,4700,74
|
||||
20241118,104200,21401200,4695,4695,4695,4695,0
|
||||
20241118,104100,21401200,4695,4695,4695,4695,0
|
||||
20241118,104000,21401200,4695,4695,4695,4695,0
|
||||
20241118,103900,21401200,4695,4695,4695,4695,0
|
||||
20241118,103800,21401200,4695,4695,4695,4695,0
|
||||
20241118,103700,21401200,4695,4695,4695,4695,0
|
||||
20241118,103600,21401200,4695,4695,4695,4695,0
|
||||
20241118,103500,21401200,4695,4695,4695,4695,0
|
||||
20241118,103400,21401200,4695,4695,4695,4695,0
|
||||
20241118,103300,21401200,4695,4695,4695,4695,43
|
||||
20241118,103200,21199315,4695,4695,4695,4695,30
|
||||
20241118,103100,21058465,4695,4695,4695,4695,0
|
||||
20241118,103000,21058465,4695,4695,4695,4695,16
|
||||
20241118,102900,20983345,4695,4695,4695,4695,1
|
||||
20241118,102800,20978650,4690,4690,4690,4690,7
|
||||
20241118,102700,20945820,4695,4695,4695,4695,52
|
||||
20241118,102600,20701680,4690,4690,4690,4690,0
|
||||
20241118,102500,20701680,4690,4690,4690,4690,0
|
||||
20241118,102400,20701680,4690,4690,4690,4690,0
|
||||
20241118,102300,20701680,4690,4690,4690,4690,0
|
||||
20241118,102200,20701680,4690,4690,4690,4690,106
|
||||
20241118,102100,20204540,4690,4690,4690,4690,0
|
||||
20241118,102000,20204540,4690,4690,4690,4690,53
|
||||
20241118,101900,19955970,4695,4695,4695,4695,0
|
||||
20241118,101800,19955970,4695,4695,4695,4695,50
|
||||
20241118,101700,19721220,4690,4690,4690,4690,52
|
||||
20241118,101600,19477340,4690,4690,4690,4690,53
|
||||
20241118,101500,19228770,4690,4690,4690,4690,0
|
||||
20241118,101400,19228770,4690,4690,4690,4690,53
|
||||
20241118,101300,18980200,4695,4695,4695,4695,0
|
||||
20241118,101200,18980200,4695,4695,4695,4695,3
|
||||
20241118,101100,18966115,4695,4690,4695,4685,188
|
||||
20241118,101000,18084540,4690,4690,4690,4690,0
|
||||
20241118,100900,18084540,4690,4690,4690,4690,5
|
||||
20241118,100800,18061090,4685,4685,4685,4685,0
|
||||
20241118,100700,18061090,4685,4685,4685,4685,53
|
||||
20241118,100600,17812785,4690,4690,4690,4690,100
|
||||
20241118,100500,17343785,4690,4690,4690,4690,0
|
||||
20241118,100400,17343785,4690,4690,4690,4690,0
|
||||
20241118,100300,17343785,4690,4695,4695,4690,183
|
||||
20241118,100200,16485265,4690,4690,4690,4690,53
|
||||
20241118,100100,16236695,4695,4695,4695,4695,3
|
||||
20241118,100000,16222610,4695,4695,4695,4695,0
|
||||
20241118,095900,16222610,4695,4695,4695,4695,53
|
||||
20241118,095800,15973775,4695,4695,4695,4695,0
|
||||
20241118,095700,15973775,4695,4695,4700,4695,131
|
||||
20241118,095600,15358595,4695,4695,4695,4695,1
|
||||
20241118,095500,15353900,4700,4695,4700,4695,174
|
||||
20241118,095400,14536115,4690,4695,4695,4690,75
|
||||
20241118,095300,14184115,4700,4690,4700,4690,156
|
||||
20241118,095200,13451435,4690,4690,4690,4690,53
|
||||
20241118,095100,13202865,4700,4700,4700,4700,0
|
||||
20241118,095000,13202865,4700,4700,4700,4700,103
|
||||
20241118,094900,12718765,4700,4700,4700,4700,54
|
||||
20241118,094800,12464965,4695,4695,4695,4695,52
|
||||
20241118,094700,12220825,4695,4700,4710,4695,47
|
||||
20241118,094600,11999910,4710,4690,4710,4690,57
|
||||
20241118,094500,11732275,4695,4695,4695,4695,23
|
||||
20241118,094400,11624290,4695,4695,4695,4695,29
|
||||
20241118,094300,11488135,4700,4700,4700,4700,0
|
||||
20241118,094200,11488135,4700,4700,4700,4700,1
|
||||
20241118,094100,11483435,4700,4700,4700,4700,0
|
||||
20241118,094000,11483435,4700,4695,4700,4695,11
|
||||
20241118,093900,11431780,4695,4695,4695,4695,3
|
||||
20241118,093800,11417695,4700,4700,4700,4700,0
|
||||
20241118,093700,11417695,4700,4700,4700,4700,0
|
||||
20241118,093600,11417695,4700,4685,4700,4685,490
|
||||
20241118,093500,9116135,4680,4685,4685,4680,30
|
||||
20241118,093400,8975685,4685,4685,4685,4685,0
|
||||
20241118,093300,8975685,4685,4685,4685,4685,0
|
||||
20241118,093200,8975685,4685,4685,4685,4685,32
|
||||
20241118,093100,8825765,4685,4685,4685,4685,1
|
||||
20241118,093000,8821080,4685,4685,4685,4685,10
|
||||
20241118,092900,8774230,4685,4680,4685,4680,22
|
||||
20241118,092800,8671170,4680,4680,4680,4680,0
|
||||
20241118,092700,8671170,4680,4675,4680,4675,7
|
||||
20241118,092600,8638425,4680,4675,4680,4675,772
|
||||
20241118,092500,5025470,4680,4680,4680,4680,0
|
||||
20241118,092400,5025470,4680,4680,4680,4680,0
|
||||
20241118,092300,5025470,4680,4680,4680,4680,0
|
||||
20241118,092200,5025470,4680,4680,4680,4680,0
|
||||
20241118,092100,5025470,4680,4680,4680,4680,0
|
||||
20241118,092000,5025470,4680,4675,4680,4675,2
|
||||
20241118,091900,5016115,4680,4680,4680,4680,0
|
||||
20241118,091800,5016115,4680,4680,4680,4680,10
|
||||
20241118,091700,4969315,4680,4680,4680,4680,0
|
||||
20241118,091600,4969315,4680,4680,4680,4680,0
|
||||
20241118,091500,4969315,4680,4675,4680,4675,3
|
||||
20241118,091400,4955285,4680,4680,4680,4680,55
|
||||
20241118,091300,4697885,4685,4685,4685,4685,0
|
||||
20241118,091200,4697885,4685,4685,4685,4685,1
|
||||
20241118,091100,4693200,4670,4670,4670,4670,0
|
||||
20241118,091000,4693200,4670,4670,4670,4670,0
|
||||
20241118,090900,4693200,4670,4670,4670,4670,20
|
||||
20241118,090800,4599800,4670,4670,4670,4670,239
|
||||
20241118,090700,3483670,4670,4670,4670,4670,217
|
||||
20241118,090600,2470280,4665,4665,4665,4665,0
|
||||
20241118,090500,2470280,4665,4670,4670,4665,375
|
||||
20241118,090400,719280,4690,4690,4690,4690,0
|
||||
20241118,090300,719280,4690,4690,4690,4690,0
|
||||
20241118,090200,719280,4690,4690,4690,4690,5
|
||||
20241118,090100,695830,4670,4670,4670,4670,0
|
||||
20241118,090000,695830,4670,4670,4670,4670,149
|
||||
|
Reference in New Issue
Block a user