Update 2024-11-18 2710 candle_min
This commit is contained in:
661
094800/min/candle-20241118.csv
Normal file
661
094800/min/candle-20241118.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195900,154881055,4300,4300,4300,4300,472
|
||||
20241118,195800,154881055,4300,4300,4300,4300,0
|
||||
20241118,195700,154881055,4300,4300,4300,4300,0
|
||||
20241118,195600,154881055,4300,4300,4300,4300,0
|
||||
20241118,195500,154881055,4300,4300,4300,4300,0
|
||||
20241118,195400,154881055,4300,4300,4300,4300,0
|
||||
20241118,195300,154881055,4300,4300,4300,4300,0
|
||||
20241118,195200,154881055,4300,4300,4300,4300,0
|
||||
20241118,195100,154881055,4300,4300,4300,4300,0
|
||||
20241118,195000,154881055,4300,4300,4300,4300,0
|
||||
20241118,194900,154881055,4300,4300,4300,4300,0
|
||||
20241118,194800,154881055,4300,4300,4300,4300,0
|
||||
20241118,194700,154881055,4300,4300,4300,4300,0
|
||||
20241118,194600,154881055,4300,4300,4300,4300,0
|
||||
20241118,194500,154881055,4300,4300,4300,4300,0
|
||||
20241118,194400,154881055,4300,4300,4300,4300,0
|
||||
20241118,194300,154881055,4300,4300,4300,4300,0
|
||||
20241118,194200,154881055,4300,4300,4300,4300,0
|
||||
20241118,194100,154881055,4300,4300,4300,4300,0
|
||||
20241118,194000,154881055,4300,4300,4300,4300,0
|
||||
20241118,193900,154881055,4300,4300,4300,4300,0
|
||||
20241118,193800,154881055,4300,4300,4300,4300,0
|
||||
20241118,193700,154881055,4300,4300,4300,4300,0
|
||||
20241118,193600,154881055,4300,4300,4300,4300,0
|
||||
20241118,193500,154881055,4300,4300,4300,4300,0
|
||||
20241118,193400,154881055,4300,4300,4300,4300,0
|
||||
20241118,193300,154881055,4300,4300,4300,4300,0
|
||||
20241118,193200,154881055,4300,4300,4300,4300,0
|
||||
20241118,193100,154881055,4300,4300,4300,4300,0
|
||||
20241118,193000,154881055,4300,4300,4300,4300,0
|
||||
20241118,192900,154881055,4300,4300,4300,4300,472
|
||||
20241118,192800,154881055,4300,4300,4300,4300,0
|
||||
20241118,192700,154881055,4300,4300,4300,4300,0
|
||||
20241118,192600,154881055,4300,4300,4300,4300,0
|
||||
20241118,192500,154881055,4300,4300,4300,4300,0
|
||||
20241118,192400,154881055,4300,4300,4300,4300,0
|
||||
20241118,192300,154881055,4300,4300,4300,4300,0
|
||||
20241118,192200,154881055,4300,4300,4300,4300,0
|
||||
20241118,192100,154881055,4300,4300,4300,4300,0
|
||||
20241118,192000,154881055,4300,4300,4300,4300,0
|
||||
20241118,191900,154881055,4300,4300,4300,4300,0
|
||||
20241118,191800,154881055,4300,4300,4300,4300,0
|
||||
20241118,191700,154881055,4300,4300,4300,4300,0
|
||||
20241118,191600,154881055,4300,4300,4300,4300,0
|
||||
20241118,191500,154881055,4300,4300,4300,4300,0
|
||||
20241118,191400,154881055,4300,4300,4300,4300,0
|
||||
20241118,191300,154881055,4300,4300,4300,4300,0
|
||||
20241118,191200,154881055,4300,4300,4300,4300,0
|
||||
20241118,191100,154881055,4300,4300,4300,4300,0
|
||||
20241118,191000,154881055,4300,4300,4300,4300,0
|
||||
20241118,190900,154881055,4300,4300,4300,4300,0
|
||||
20241118,190800,154881055,4300,4300,4300,4300,0
|
||||
20241118,190700,154881055,4300,4300,4300,4300,0
|
||||
20241118,190600,154881055,4300,4300,4300,4300,0
|
||||
20241118,190500,154881055,4300,4300,4300,4300,0
|
||||
20241118,190400,154881055,4300,4300,4300,4300,0
|
||||
20241118,190300,154881055,4300,4300,4300,4300,0
|
||||
20241118,190200,154881055,4300,4300,4300,4300,0
|
||||
20241118,190100,154881055,4300,4300,4300,4300,0
|
||||
20241118,190000,154881055,4300,4300,4300,4300,0
|
||||
20241118,185900,154881055,4300,4300,4300,4300,472
|
||||
20241118,185800,154881055,4300,4300,4300,4300,0
|
||||
20241118,185700,154881055,4300,4300,4300,4300,0
|
||||
20241118,185600,154881055,4300,4300,4300,4300,0
|
||||
20241118,185500,154881055,4300,4300,4300,4300,0
|
||||
20241118,185400,154881055,4300,4300,4300,4300,0
|
||||
20241118,185300,154881055,4300,4300,4300,4300,0
|
||||
20241118,185200,154881055,4300,4300,4300,4300,0
|
||||
20241118,185100,154881055,4300,4300,4300,4300,0
|
||||
20241118,185000,154881055,4300,4300,4300,4300,0
|
||||
20241118,184900,154881055,4300,4300,4300,4300,0
|
||||
20241118,184800,154881055,4300,4300,4300,4300,0
|
||||
20241118,184700,154881055,4300,4300,4300,4300,0
|
||||
20241118,184600,154881055,4300,4300,4300,4300,0
|
||||
20241118,184500,154881055,4300,4300,4300,4300,0
|
||||
20241118,184400,154881055,4300,4300,4300,4300,0
|
||||
20241118,184300,154881055,4300,4300,4300,4300,0
|
||||
20241118,184200,154881055,4300,4300,4300,4300,0
|
||||
20241118,184100,154881055,4300,4300,4300,4300,0
|
||||
20241118,184000,154881055,4300,4300,4300,4300,0
|
||||
20241118,183900,154881055,4300,4300,4300,4300,0
|
||||
20241118,183800,154881055,4300,4300,4300,4300,0
|
||||
20241118,183700,154881055,4300,4300,4300,4300,0
|
||||
20241118,183600,154881055,4300,4300,4300,4300,0
|
||||
20241118,183500,154881055,4300,4300,4300,4300,0
|
||||
20241118,183400,154881055,4300,4300,4300,4300,0
|
||||
20241118,183300,154881055,4300,4300,4300,4300,0
|
||||
20241118,183200,154881055,4300,4300,4300,4300,0
|
||||
20241118,183100,154881055,4300,4300,4300,4300,0
|
||||
20241118,183000,154881055,4300,4300,4300,4300,0
|
||||
20241118,182900,154881055,4300,4300,4300,4300,472
|
||||
20241118,182800,154881055,4300,4300,4300,4300,0
|
||||
20241118,182700,154881055,4300,4300,4300,4300,0
|
||||
20241118,182600,154881055,4300,4300,4300,4300,0
|
||||
20241118,182500,154881055,4300,4300,4300,4300,0
|
||||
20241118,182400,154881055,4300,4300,4300,4300,0
|
||||
20241118,182300,154881055,4300,4300,4300,4300,0
|
||||
20241118,182200,154881055,4300,4300,4300,4300,0
|
||||
20241118,182100,154881055,4300,4300,4300,4300,0
|
||||
20241118,182000,154881055,4300,4300,4300,4300,0
|
||||
20241118,181900,154881055,4300,4300,4300,4300,0
|
||||
20241118,181800,154881055,4300,4300,4300,4300,0
|
||||
20241118,181700,154881055,4300,4300,4300,4300,0
|
||||
20241118,181600,154881055,4300,4300,4300,4300,0
|
||||
20241118,181500,154881055,4300,4300,4300,4300,0
|
||||
20241118,181400,154881055,4300,4300,4300,4300,0
|
||||
20241118,181300,154881055,4300,4300,4300,4300,0
|
||||
20241118,181200,154881055,4300,4300,4300,4300,0
|
||||
20241118,181100,154881055,4300,4300,4300,4300,0
|
||||
20241118,181000,154881055,4300,4300,4300,4300,0
|
||||
20241118,180900,154881055,4300,4300,4300,4300,0
|
||||
20241118,180800,154881055,4300,4300,4300,4300,0
|
||||
20241118,180700,154881055,4300,4300,4300,4300,0
|
||||
20241118,180600,154881055,4300,4300,4300,4300,0
|
||||
20241118,180500,154881055,4300,4300,4300,4300,0
|
||||
20241118,180400,154881055,4300,4300,4300,4300,0
|
||||
20241118,180300,154881055,4300,4300,4300,4300,0
|
||||
20241118,180200,154881055,4300,4300,4300,4300,0
|
||||
20241118,180100,154881055,4300,4300,4300,4300,0
|
||||
20241118,180000,154881055,4300,4300,4300,4300,0
|
||||
20241118,175900,154881055,4300,4300,4300,4300,472
|
||||
20241118,175800,154881055,4300,4300,4300,4300,0
|
||||
20241118,175700,154881055,4300,4300,4300,4300,0
|
||||
20241118,175600,154881055,4300,4300,4300,4300,0
|
||||
20241118,175500,154881055,4300,4300,4300,4300,0
|
||||
20241118,175400,154881055,4300,4300,4300,4300,0
|
||||
20241118,175300,154881055,4300,4300,4300,4300,0
|
||||
20241118,175200,154881055,4300,4300,4300,4300,0
|
||||
20241118,175100,154881055,4300,4300,4300,4300,0
|
||||
20241118,175000,154881055,4300,4300,4300,4300,0
|
||||
20241118,174900,154881055,4300,4300,4300,4300,0
|
||||
20241118,174800,154881055,4300,4300,4300,4300,0
|
||||
20241118,174700,154881055,4300,4300,4300,4300,0
|
||||
20241118,174600,154881055,4300,4300,4300,4300,0
|
||||
20241118,174500,154881055,4300,4300,4300,4300,0
|
||||
20241118,174400,154881055,4300,4300,4300,4300,0
|
||||
20241118,174300,154881055,4300,4300,4300,4300,0
|
||||
20241118,174200,154881055,4300,4300,4300,4300,0
|
||||
20241118,174100,154881055,4300,4300,4300,4300,0
|
||||
20241118,174000,154881055,4300,4300,4300,4300,0
|
||||
20241118,173900,154881055,4300,4300,4300,4300,0
|
||||
20241118,173800,154881055,4300,4300,4300,4300,0
|
||||
20241118,173700,154881055,4300,4300,4300,4300,0
|
||||
20241118,173600,154881055,4300,4300,4300,4300,0
|
||||
20241118,173500,154881055,4300,4300,4300,4300,0
|
||||
20241118,173400,154881055,4300,4300,4300,4300,0
|
||||
20241118,173300,154881055,4300,4300,4300,4300,0
|
||||
20241118,173200,154881055,4300,4300,4300,4300,0
|
||||
20241118,173100,154881055,4300,4300,4300,4300,0
|
||||
20241118,173000,154881055,4300,4300,4300,4300,0
|
||||
20241118,172900,154881055,4300,4300,4300,4300,472
|
||||
20241118,172800,154881055,4300,4300,4300,4300,0
|
||||
20241118,172700,154881055,4300,4300,4300,4300,0
|
||||
20241118,172600,154881055,4300,4300,4300,4300,0
|
||||
20241118,172500,154881055,4300,4300,4300,4300,0
|
||||
20241118,172400,154881055,4300,4300,4300,4300,0
|
||||
20241118,172300,154881055,4300,4300,4300,4300,0
|
||||
20241118,172200,154881055,4300,4300,4300,4300,0
|
||||
20241118,172100,154881055,4300,4300,4300,4300,0
|
||||
20241118,172000,154881055,4300,4300,4300,4300,0
|
||||
20241118,171900,154881055,4300,4300,4300,4300,0
|
||||
20241118,171800,154881055,4300,4300,4300,4300,0
|
||||
20241118,171700,154881055,4300,4300,4300,4300,0
|
||||
20241118,171600,154881055,4300,4300,4300,4300,0
|
||||
20241118,171500,154881055,4300,4300,4300,4300,0
|
||||
20241118,171400,154881055,4300,4300,4300,4300,0
|
||||
20241118,171300,154881055,4300,4300,4300,4300,0
|
||||
20241118,171200,154881055,4300,4300,4300,4300,0
|
||||
20241118,171100,154881055,4300,4300,4300,4300,0
|
||||
20241118,171000,154881055,4300,4300,4300,4300,0
|
||||
20241118,170900,154881055,4300,4300,4300,4300,0
|
||||
20241118,170800,154881055,4300,4300,4300,4300,0
|
||||
20241118,170700,154881055,4300,4300,4300,4300,0
|
||||
20241118,170600,154881055,4300,4300,4300,4300,0
|
||||
20241118,170500,154881055,4300,4300,4300,4300,0
|
||||
20241118,170400,154881055,4300,4300,4300,4300,0
|
||||
20241118,170300,154881055,4300,4300,4300,4300,0
|
||||
20241118,170200,154881055,4300,4300,4300,4300,0
|
||||
20241118,170100,154881055,4300,4300,4300,4300,0
|
||||
20241118,170000,154881055,4300,4300,4300,4300,0
|
||||
20241118,165900,154881055,4300,4300,4300,4300,472
|
||||
20241118,165800,154881055,4300,4300,4300,4300,0
|
||||
20241118,165700,154881055,4300,4300,4300,4300,0
|
||||
20241118,165600,154881055,4300,4300,4300,4300,0
|
||||
20241118,165500,154881055,4300,4300,4300,4300,0
|
||||
20241118,165400,154881055,4300,4300,4300,4300,0
|
||||
20241118,165300,154881055,4300,4300,4300,4300,0
|
||||
20241118,165200,154881055,4300,4300,4300,4300,0
|
||||
20241118,165100,154881055,4300,4300,4300,4300,0
|
||||
20241118,165000,154881055,4300,4300,4300,4300,0
|
||||
20241118,164900,154881055,4300,4300,4300,4300,0
|
||||
20241118,164800,154881055,4300,4300,4300,4300,0
|
||||
20241118,164700,154881055,4300,4300,4300,4300,0
|
||||
20241118,164600,154881055,4300,4300,4300,4300,0
|
||||
20241118,164500,154881055,4300,4300,4300,4300,0
|
||||
20241118,164400,154881055,4300,4300,4300,4300,0
|
||||
20241118,164300,154881055,4300,4300,4300,4300,0
|
||||
20241118,164200,154881055,4300,4300,4300,4300,0
|
||||
20241118,164100,154881055,4300,4300,4300,4300,0
|
||||
20241118,164000,154881055,4300,4300,4300,4300,0
|
||||
20241118,163900,154881055,4300,4300,4300,4300,0
|
||||
20241118,163800,154881055,4300,4300,4300,4300,0
|
||||
20241118,163700,154881055,4300,4300,4300,4300,0
|
||||
20241118,163600,154881055,4300,4300,4300,4300,0
|
||||
20241118,163500,154881055,4300,4300,4300,4300,0
|
||||
20241118,163400,154881055,4300,4300,4300,4300,0
|
||||
20241118,163300,154881055,4300,4300,4300,4300,0
|
||||
20241118,163200,154881055,4300,4300,4300,4300,0
|
||||
20241118,163100,154881055,4300,4300,4300,4300,0
|
||||
20241118,163000,154881055,4300,4300,4300,4300,0
|
||||
20241118,162900,154881055,4300,4300,4300,4300,472
|
||||
20241118,162800,154881055,4300,4300,4300,4300,0
|
||||
20241118,162700,154881055,4300,4300,4300,4300,0
|
||||
20241118,162600,154881055,4300,4300,4300,4300,0
|
||||
20241118,162500,154881055,4300,4300,4300,4300,0
|
||||
20241118,162400,154881055,4300,4300,4300,4300,0
|
||||
20241118,162300,154881055,4300,4300,4300,4300,0
|
||||
20241118,162200,154881055,4300,4300,4300,4300,0
|
||||
20241118,162100,154881055,4300,4300,4300,4300,0
|
||||
20241118,162000,154881055,4300,4300,4300,4300,0
|
||||
20241118,161900,154881055,4300,4300,4300,4300,0
|
||||
20241118,161800,154881055,4300,4300,4300,4300,0
|
||||
20241118,161700,154881055,4300,4300,4300,4300,0
|
||||
20241118,161600,154881055,4300,4300,4300,4300,0
|
||||
20241118,161500,154881055,4300,4300,4300,4300,0
|
||||
20241118,161400,154881055,4300,4300,4300,4300,0
|
||||
20241118,161300,154881055,4300,4300,4300,4300,0
|
||||
20241118,161200,154881055,4300,4300,4300,4300,0
|
||||
20241118,161100,154881055,4300,4300,4300,4300,0
|
||||
20241118,161000,154881055,4300,4300,4300,4300,0
|
||||
20241118,160900,154881055,4300,4300,4300,4300,0
|
||||
20241118,160800,154881055,4300,4300,4300,4300,0
|
||||
20241118,160700,154881055,4300,4300,4300,4300,0
|
||||
20241118,160600,154881055,4300,4300,4300,4300,0
|
||||
20241118,160500,154881055,4300,4300,4300,4300,0
|
||||
20241118,160400,154881055,4300,4300,4300,4300,0
|
||||
20241118,160300,154881055,4300,4300,4300,4300,0
|
||||
20241118,160200,154881055,4300,4300,4300,4300,0
|
||||
20241118,160100,154881055,4300,4300,4300,4300,0
|
||||
20241118,160000,154881055,4300,4300,4300,4300,0
|
||||
20241118,155900,154881055,4300,4300,4300,4300,472
|
||||
20241118,155800,154881055,4300,4300,4300,4300,0
|
||||
20241118,155700,154881055,4300,4300,4300,4300,0
|
||||
20241118,155600,154881055,4300,4300,4300,4300,0
|
||||
20241118,155500,154881055,4300,4300,4300,4300,0
|
||||
20241118,155400,154881055,4300,4300,4300,4300,0
|
||||
20241118,155300,154881055,4300,4300,4300,4300,0
|
||||
20241118,155200,154881055,4300,4300,4300,4300,0
|
||||
20241118,155100,154881055,4300,4300,4300,4300,0
|
||||
20241118,155000,154881055,4300,4300,4300,4300,0
|
||||
20241118,154900,154881055,4300,4300,4300,4300,0
|
||||
20241118,154800,154881055,4300,4300,4300,4300,0
|
||||
20241118,154700,154881055,4300,4300,4300,4300,0
|
||||
20241118,154600,154881055,4300,4300,4300,4300,0
|
||||
20241118,154500,154881055,4300,4300,4300,4300,0
|
||||
20241118,154400,154881055,4300,4300,4300,4300,0
|
||||
20241118,154300,154881055,4300,4300,4300,4300,0
|
||||
20241118,154200,154881055,4300,4300,4300,4300,0
|
||||
20241118,154100,154881055,4300,4300,4300,4300,0
|
||||
20241118,154000,154881055,4300,4300,4300,4300,0
|
||||
20241118,153900,154881055,4300,4300,4300,4300,0
|
||||
20241118,153800,154881055,4300,4300,4300,4300,0
|
||||
20241118,153700,154881055,4300,4300,4300,4300,0
|
||||
20241118,153600,154881055,4300,4300,4300,4300,0
|
||||
20241118,153500,154881055,4300,4300,4300,4300,0
|
||||
20241118,153400,154881055,4300,4300,4300,4300,0
|
||||
20241118,153300,154881055,4300,4300,4300,4300,0
|
||||
20241118,153200,154881055,4300,4300,4300,4300,0
|
||||
20241118,153100,154881055,4300,4300,4300,4300,0
|
||||
20241118,153000,154881055,4300,4300,4300,4300,472
|
||||
20241118,152900,152851455,4300,4300,4300,4300,0
|
||||
20241118,152800,152851455,4300,4300,4300,4300,0
|
||||
20241118,152700,152851455,4300,4300,4300,4300,0
|
||||
20241118,152600,152851455,4300,4300,4300,4300,0
|
||||
20241118,152500,152851455,4300,4300,4300,4300,0
|
||||
20241118,152400,152851455,4300,4300,4300,4300,0
|
||||
20241118,152300,152851455,4300,4300,4300,4300,0
|
||||
20241118,152200,152851455,4300,4300,4300,4300,0
|
||||
20241118,152100,152851455,4300,4300,4300,4300,0
|
||||
20241118,152000,152851455,4300,4300,4300,4300,0
|
||||
20241118,151900,152851455,4300,4300,4300,4300,0
|
||||
20241118,151800,152851455,4300,4300,4300,4300,0
|
||||
20241118,151700,152851455,4300,4300,4300,4300,0
|
||||
20241118,151600,152851455,4300,4300,4300,4300,0
|
||||
20241118,151500,152851455,4300,4300,4300,4300,0
|
||||
20241118,151400,152851455,4300,4300,4300,4300,0
|
||||
20241118,151300,152851455,4300,4300,4300,4300,0
|
||||
20241118,151200,152851455,4300,4300,4300,4300,0
|
||||
20241118,151100,152851455,4300,4300,4300,4300,480
|
||||
20241118,151000,150787455,4295,4300,4300,4295,112
|
||||
20241118,150900,150305880,4300,4300,4300,4300,0
|
||||
20241118,150800,150305880,4300,4300,4300,4300,0
|
||||
20241118,150700,150305880,4300,4300,4300,4300,0
|
||||
20241118,150600,150305880,4300,4300,4300,4300,0
|
||||
20241118,150500,150305880,4300,4300,4300,4300,0
|
||||
20241118,150400,150305880,4300,4300,4300,4300,0
|
||||
20241118,150300,150305880,4300,4300,4300,4300,0
|
||||
20241118,150200,150305880,4300,4300,4300,4300,0
|
||||
20241118,150100,150305880,4300,4300,4300,4300,0
|
||||
20241118,150000,150305880,4300,4300,4300,4300,0
|
||||
20241118,145900,150305880,4300,4300,4300,4300,0
|
||||
20241118,145800,150305880,4300,4300,4300,4300,0
|
||||
20241118,145700,150305880,4300,4300,4300,4300,0
|
||||
20241118,145600,150305880,4300,4300,4300,4300,0
|
||||
20241118,145500,150305880,4300,4300,4300,4300,0
|
||||
20241118,145400,150305880,4300,4300,4300,4300,0
|
||||
20241118,145300,150305880,4300,4300,4300,4300,0
|
||||
20241118,145200,150305880,4300,4300,4300,4300,0
|
||||
20241118,145100,150305880,4300,4300,4300,4300,0
|
||||
20241118,145000,150305880,4300,4300,4300,4300,10
|
||||
20241118,144900,150262880,4315,4315,4315,4315,0
|
||||
20241118,144800,150262880,4315,4315,4315,4315,0
|
||||
20241118,144700,150262880,4315,4315,4315,4315,0
|
||||
20241118,144600,150262880,4315,4315,4315,4315,0
|
||||
20241118,144500,150262880,4315,4315,4315,4315,0
|
||||
20241118,144400,150262880,4315,4315,4315,4315,0
|
||||
20241118,144300,150262880,4315,4315,4315,4315,0
|
||||
20241118,144200,150262880,4315,4315,4315,4315,0
|
||||
20241118,144100,150262880,4315,4315,4315,4315,62
|
||||
20241118,144000,149995350,4315,4315,4315,4315,0
|
||||
20241118,143900,149995350,4315,4315,4315,4315,0
|
||||
20241118,143800,149995350,4315,4315,4315,4315,0
|
||||
20241118,143700,149995350,4315,4315,4315,4315,0
|
||||
20241118,143600,149995350,4315,4315,4315,4315,0
|
||||
20241118,143500,149995350,4315,4315,4315,4315,0
|
||||
20241118,143400,149995350,4315,4315,4315,4315,0
|
||||
20241118,143300,149995350,4315,4315,4315,4315,0
|
||||
20241118,143200,149995350,4315,4315,4315,4315,0
|
||||
20241118,143100,149995350,4315,4315,4315,4315,0
|
||||
20241118,143000,149995350,4315,4315,4315,4315,0
|
||||
20241118,142900,149995350,4315,4315,4315,4315,0
|
||||
20241118,142800,149995350,4315,4315,4315,4315,0
|
||||
20241118,142700,149995350,4315,4315,4315,4315,0
|
||||
20241118,142600,149995350,4315,4315,4315,4315,0
|
||||
20241118,142500,149995350,4315,4315,4315,4315,0
|
||||
20241118,142400,149995350,4315,4315,4315,4315,0
|
||||
20241118,142300,149995350,4315,4315,4315,4315,0
|
||||
20241118,142200,149995350,4315,4315,4315,4315,0
|
||||
20241118,142100,149995350,4315,4315,4315,4315,0
|
||||
20241118,142000,149995350,4315,4310,4315,4310,261
|
||||
20241118,141900,148870095,4310,4310,4310,4310,0
|
||||
20241118,141800,148870095,4310,4310,4310,4310,0
|
||||
20241118,141700,148870095,4310,4310,4310,4310,0
|
||||
20241118,141600,148870095,4310,4310,4310,4305,487
|
||||
20241118,141500,146771710,4310,4310,4310,4310,130
|
||||
20241118,141400,146211410,4310,4310,4310,4310,0
|
||||
20241118,141300,146211410,4310,4310,4310,4310,246
|
||||
20241118,141200,145151150,4310,4310,4310,4310,0
|
||||
20241118,141100,145151150,4310,4310,4310,4310,0
|
||||
20241118,141000,145151150,4310,4310,4310,4310,0
|
||||
20241118,140900,145151150,4310,4310,4310,4310,0
|
||||
20241118,140800,145151150,4310,4310,4310,4310,0
|
||||
20241118,140700,145151150,4310,4310,4310,4310,0
|
||||
20241118,140600,145151150,4310,4310,4310,4310,0
|
||||
20241118,140500,145151150,4310,4310,4310,4310,0
|
||||
20241118,140400,145151150,4310,4310,4310,4310,0
|
||||
20241118,140300,145151150,4310,4310,4310,4310,63
|
||||
20241118,140200,144879620,4310,4310,4310,4310,0
|
||||
20241118,140100,144879620,4310,4310,4310,4310,0
|
||||
20241118,140000,144879620,4310,4310,4310,4310,0
|
||||
20241118,135900,144879620,4310,4310,4310,4310,0
|
||||
20241118,135800,144879620,4310,4310,4310,4310,0
|
||||
20241118,135700,144879620,4310,4310,4310,4310,404
|
||||
20241118,135600,143138380,4310,4310,4310,4310,0
|
||||
20241118,135500,143138380,4310,4310,4310,4310,0
|
||||
20241118,135400,143138380,4310,4310,4310,4310,0
|
||||
20241118,135300,143138380,4310,4305,4310,4305,419
|
||||
20241118,135200,141333500,4305,4305,4305,4305,0
|
||||
20241118,135100,141333500,4305,4305,4305,4305,0
|
||||
20241118,135000,141333500,4305,4305,4305,4305,0
|
||||
20241118,134900,141333500,4305,4305,4305,4305,0
|
||||
20241118,134800,141333500,4305,4305,4305,4305,0
|
||||
20241118,134700,141333500,4305,4305,4305,4305,0
|
||||
20241118,134600,141333500,4305,4305,4305,4305,0
|
||||
20241118,134500,141333500,4305,4305,4305,4305,0
|
||||
20241118,134400,141333500,4305,4305,4305,4305,0
|
||||
20241118,134300,141333500,4305,4305,4305,4305,0
|
||||
20241118,134200,141333500,4305,4305,4305,4305,0
|
||||
20241118,134100,141333500,4305,4305,4305,4305,0
|
||||
20241118,134000,141333500,4305,4305,4305,4305,0
|
||||
20241118,133900,141333500,4305,4305,4305,4305,0
|
||||
20241118,133800,141333500,4305,4305,4305,4305,0
|
||||
20241118,133700,141333500,4305,4305,4305,4305,0
|
||||
20241118,133600,141333500,4305,4305,4305,4305,0
|
||||
20241118,133500,141333500,4305,4305,4305,4305,0
|
||||
20241118,133400,141333500,4305,4305,4305,4305,185
|
||||
20241118,133300,140537075,4305,4305,4305,4305,0
|
||||
20241118,133200,140537075,4305,4305,4305,4305,0
|
||||
20241118,133100,140537075,4305,4305,4305,4305,0
|
||||
20241118,133000,140537075,4305,4305,4305,4305,0
|
||||
20241118,132900,140537075,4305,4305,4305,4305,226
|
||||
20241118,132800,139564145,4310,4310,4310,4310,0
|
||||
20241118,132700,139564145,4310,4310,4310,4310,0
|
||||
20241118,132600,139564145,4310,4310,4310,4310,0
|
||||
20241118,132500,139564145,4310,4310,4310,4310,0
|
||||
20241118,132400,139564145,4310,4310,4310,4310,0
|
||||
20241118,132300,139564145,4310,4310,4310,4310,0
|
||||
20241118,132200,139564145,4310,4310,4310,4310,0
|
||||
20241118,132100,139564145,4310,4310,4310,4310,121
|
||||
20241118,132000,139042635,4305,4305,4305,4305,0
|
||||
20241118,131900,139042635,4305,4305,4305,4305,0
|
||||
20241118,131800,139042635,4305,4305,4310,4305,658
|
||||
20241118,131700,136209290,4305,4305,4305,4305,0
|
||||
20241118,131600,136209290,4305,4305,4305,4305,0
|
||||
20241118,131500,136209290,4305,4305,4305,4305,0
|
||||
20241118,131400,136209290,4305,4305,4305,4305,0
|
||||
20241118,131300,136209290,4305,4305,4305,4305,0
|
||||
20241118,131200,136209290,4305,4305,4305,4305,0
|
||||
20241118,131100,136209290,4305,4305,4305,4305,0
|
||||
20241118,131000,136209290,4305,4305,4305,4305,0
|
||||
20241118,130900,136209290,4305,4305,4305,4305,0
|
||||
20241118,130800,136209290,4305,4305,4305,4305,0
|
||||
20241118,130700,136209290,4305,4305,4305,4305,0
|
||||
20241118,130600,136209290,4305,4305,4305,4305,0
|
||||
20241118,130500,136209290,4305,4305,4305,4305,0
|
||||
20241118,130400,136209290,4305,4305,4305,4305,0
|
||||
20241118,130300,136209290,4305,4305,4305,4305,0
|
||||
20241118,130200,136209290,4305,4305,4305,4305,0
|
||||
20241118,130100,136209290,4305,4305,4305,4305,0
|
||||
20241118,130000,136209290,4305,4305,4305,4305,8
|
||||
20241118,125900,136174850,4305,4305,4305,4305,0
|
||||
20241118,125800,136174850,4305,4305,4305,4305,0
|
||||
20241118,125700,136174850,4305,4305,4305,4305,0
|
||||
20241118,125600,136174850,4305,4305,4305,4305,0
|
||||
20241118,125500,136174850,4305,4305,4305,4305,0
|
||||
20241118,125400,136174850,4305,4305,4305,4305,0
|
||||
20241118,125300,136174850,4305,4305,4305,4305,0
|
||||
20241118,125200,136174850,4305,4305,4305,4305,0
|
||||
20241118,125100,136174850,4305,4305,4305,4305,0
|
||||
20241118,125000,136174850,4305,4305,4305,4305,0
|
||||
20241118,124900,136174850,4305,4305,4305,4305,0
|
||||
20241118,124800,136174850,4305,4305,4305,4305,0
|
||||
20241118,124700,136174850,4305,4305,4305,4305,75
|
||||
20241118,124600,135851975,4310,4310,4310,4310,0
|
||||
20241118,124500,135851975,4310,4310,4310,4310,0
|
||||
20241118,124400,135851975,4310,4310,4310,4310,0
|
||||
20241118,124300,135851975,4310,4310,4310,4310,0
|
||||
20241118,124200,135851975,4310,4310,4310,4310,0
|
||||
20241118,124100,135851975,4310,4310,4310,4310,0
|
||||
20241118,124000,135851975,4310,4310,4310,4310,0
|
||||
20241118,123900,135851975,4310,4310,4310,4310,0
|
||||
20241118,123800,135851975,4310,4310,4310,4310,0
|
||||
20241118,123700,135851975,4310,4310,4310,4310,0
|
||||
20241118,123600,135851975,4310,4310,4310,4310,0
|
||||
20241118,123500,135851975,4310,4310,4310,4310,0
|
||||
20241118,123400,135851975,4310,4310,4310,4310,0
|
||||
20241118,123300,135851975,4310,4310,4310,4310,0
|
||||
20241118,123200,135851975,4310,4310,4310,4310,0
|
||||
20241118,123100,135851975,4310,4310,4310,4310,0
|
||||
20241118,123000,135851975,4310,4310,4310,4305,666
|
||||
20241118,122900,132982225,4310,4310,4310,4310,123
|
||||
20241118,122800,132452095,4310,4310,4310,4310,0
|
||||
20241118,122700,132452095,4310,4310,4310,4310,0
|
||||
20241118,122600,132452095,4310,4310,4310,4310,0
|
||||
20241118,122500,132452095,4310,4310,4310,4310,0
|
||||
20241118,122400,132452095,4310,4310,4310,4310,0
|
||||
20241118,122300,132452095,4310,4310,4310,4310,0
|
||||
20241118,122200,132452095,4310,4310,4310,4310,0
|
||||
20241118,122100,132452095,4310,4310,4310,4310,0
|
||||
20241118,122000,132452095,4310,4310,4310,4310,0
|
||||
20241118,121900,132452095,4310,4310,4310,4310,0
|
||||
20241118,121800,132452095,4310,4310,4310,4310,0
|
||||
20241118,121700,132452095,4310,4305,4310,4305,392
|
||||
20241118,121600,130763755,4310,4310,4310,4310,0
|
||||
20241118,121500,130763755,4310,4305,4310,4305,447
|
||||
20241118,121400,128838345,4310,4310,4310,4310,0
|
||||
20241118,121300,128838345,4310,4310,4310,4310,0
|
||||
20241118,121200,128838345,4310,4310,4310,4310,0
|
||||
20241118,121100,128838345,4310,4310,4310,4310,0
|
||||
20241118,121000,128838345,4310,4310,4310,4310,0
|
||||
20241118,120900,128838345,4310,4310,4310,4310,0
|
||||
20241118,120800,128838345,4310,4310,4310,4310,0
|
||||
20241118,120700,128838345,4310,4310,4310,4310,133
|
||||
20241118,120600,128265115,4305,4305,4305,4305,0
|
||||
20241118,120500,128265115,4305,4305,4305,4305,0
|
||||
20241118,120400,128265115,4305,4310,4310,4305,75
|
||||
20241118,120300,127942060,4310,4310,4310,4310,0
|
||||
20241118,120200,127942060,4310,4310,4310,4310,0
|
||||
20241118,120100,127942060,4310,4310,4310,4310,0
|
||||
20241118,120000,127942060,4310,4310,4310,4310,33
|
||||
20241118,115900,127799830,4310,4310,4310,4310,0
|
||||
20241118,115800,127799830,4310,4310,4310,4310,39
|
||||
20241118,115700,127631740,4310,4310,4310,4310,19
|
||||
20241118,115600,127549850,4310,4310,4310,4310,0
|
||||
20241118,115500,127549850,4310,4310,4310,4310,280
|
||||
20241118,115400,126343050,4310,4310,4310,4310,144
|
||||
20241118,115300,125722410,4305,4305,4305,4305,0
|
||||
20241118,115200,125722410,4305,4305,4305,4305,0
|
||||
20241118,115100,125722410,4305,4305,4305,4305,0
|
||||
20241118,115000,125722410,4305,4305,4305,4305,0
|
||||
20241118,114900,125722410,4305,4305,4305,4305,0
|
||||
20241118,114800,125722410,4305,4305,4305,4305,0
|
||||
20241118,114700,125722410,4305,4305,4305,4305,0
|
||||
20241118,114600,125722410,4305,4305,4305,4305,0
|
||||
20241118,114500,125722410,4305,4305,4305,4305,0
|
||||
20241118,114400,125722410,4305,4305,4305,4305,0
|
||||
20241118,114300,125722410,4305,4305,4305,4305,0
|
||||
20241118,114200,125722410,4305,4305,4305,4305,0
|
||||
20241118,114100,125722410,4305,4305,4305,4305,0
|
||||
20241118,114000,125722410,4305,4305,4305,4305,0
|
||||
20241118,113900,125722410,4305,4305,4305,4305,178
|
||||
20241118,113800,124956120,4305,4305,4305,4305,8
|
||||
20241118,113700,124921680,4305,4305,4305,4305,0
|
||||
20241118,113600,124921680,4305,4305,4305,4305,35
|
||||
20241118,113500,124771005,4310,4310,4310,4310,12
|
||||
20241118,113400,124719285,4310,4310,4310,4310,14
|
||||
20241118,113300,124658945,4310,4310,4310,4310,108
|
||||
20241118,113200,124193465,4310,4310,4310,4310,0
|
||||
20241118,113100,124193465,4310,4310,4310,4310,385
|
||||
20241118,113000,122534115,4310,4310,4310,4310,0
|
||||
20241118,112900,122534115,4310,4310,4310,4310,0
|
||||
20241118,112800,122534115,4310,4310,4310,4310,0
|
||||
20241118,112700,122534115,4310,4310,4310,4310,0
|
||||
20241118,112600,122534115,4310,4310,4310,4310,0
|
||||
20241118,112500,122534115,4310,4310,4310,4310,0
|
||||
20241118,112400,122534115,4310,4310,4310,4310,223
|
||||
20241118,112300,121572985,4310,4310,4310,4310,0
|
||||
20241118,112200,121572985,4310,4310,4310,4310,0
|
||||
20241118,112100,121572985,4310,4310,4310,4310,0
|
||||
20241118,112000,121572985,4310,4310,4310,4310,0
|
||||
20241118,111900,121572985,4310,4310,4310,4310,59
|
||||
20241118,111800,121318695,4310,4310,4310,4310,0
|
||||
20241118,111700,121318695,4310,4310,4310,4310,0
|
||||
20241118,111600,121318695,4310,4310,4310,4310,210
|
||||
20241118,111500,120413595,4295,4295,4295,4295,3378
|
||||
20241118,111400,105905085,4305,4300,4305,4300,20
|
||||
20241118,111300,105819035,4305,4305,4305,4305,0
|
||||
20241118,111200,105819035,4305,4305,4305,4305,56
|
||||
20241118,111100,105577955,4305,4305,4305,4305,0
|
||||
20241118,111000,105577955,4305,4305,4305,4305,0
|
||||
20241118,110900,105577955,4305,4305,4305,4305,33
|
||||
20241118,110800,105435890,4310,4300,4310,4300,608
|
||||
20241118,110700,102820815,4300,4300,4300,4300,58
|
||||
20241118,110600,102571415,4295,4295,4295,4295,100
|
||||
20241118,110500,102141915,4295,4295,4295,4295,0
|
||||
20241118,110400,102141915,4295,4290,4295,4290,660
|
||||
20241118,110300,99310490,4290,4290,4290,4290,1483
|
||||
20241118,110200,92948420,4285,4285,4285,4285,0
|
||||
20241118,110100,92948420,4285,4285,4285,4285,0
|
||||
20241118,110000,92948420,4285,4285,4285,4285,0
|
||||
20241118,105900,92948420,4285,4285,4285,4285,9
|
||||
20241118,105800,92909855,4270,4270,4270,4270,0
|
||||
20241118,105700,92909855,4270,4285,4285,4270,1153
|
||||
20241118,105600,87977665,4285,4285,4285,4285,0
|
||||
20241118,105500,87977665,4285,4285,4285,4285,0
|
||||
20241118,105400,87977665,4285,4285,4285,4285,0
|
||||
20241118,105300,87977665,4285,4285,4285,4285,0
|
||||
20241118,105200,87977665,4285,4285,4285,4285,0
|
||||
20241118,105100,87977665,4285,4285,4285,4285,0
|
||||
20241118,105000,87977665,4285,4285,4285,4285,0
|
||||
20241118,104900,87977665,4285,4285,4285,4285,55
|
||||
20241118,104800,87741990,4285,4285,4285,4285,35
|
||||
20241118,104700,87592015,4285,4285,4285,4285,0
|
||||
20241118,104600,87592015,4285,4285,4285,4285,0
|
||||
20241118,104500,87592015,4285,4285,4285,4285,0
|
||||
20241118,104400,87592015,4285,4285,4285,4285,19
|
||||
20241118,104300,87510600,4285,4285,4285,4285,469
|
||||
20241118,104200,85500935,4285,4285,4285,4285,0
|
||||
20241118,104100,85500935,4285,4285,4285,4285,0
|
||||
20241118,104000,85500935,4285,4285,4285,4285,0
|
||||
20241118,103900,85500935,4285,4285,4285,4285,0
|
||||
20241118,103800,85500935,4285,4285,4285,4285,0
|
||||
20241118,103700,85500935,4285,4285,4285,4285,0
|
||||
20241118,103600,85500935,4285,4285,4285,4285,291
|
||||
20241118,103500,84254000,4285,4285,4285,4285,801
|
||||
20241118,103400,80821715,4285,4285,4285,4285,0
|
||||
20241118,103300,80821715,4285,4285,4285,4285,951
|
||||
20241118,103200,76746680,4285,4285,4285,4285,0
|
||||
20241118,103100,76746680,4285,4285,4285,4285,270
|
||||
20241118,103000,75589730,4285,4285,4285,4285,0
|
||||
20241118,102900,75589730,4285,4285,4285,4285,147
|
||||
20241118,102800,74959835,4285,4285,4285,4285,59
|
||||
20241118,102700,74707020,4285,4275,4285,4275,218
|
||||
20241118,102600,73773340,4275,4275,4275,4275,35
|
||||
20241118,102500,73623715,4275,4275,4275,4275,0
|
||||
20241118,102400,73623715,4275,4275,4275,4275,20
|
||||
20241118,102300,73538215,4275,4275,4275,4275,0
|
||||
20241118,102200,73538215,4275,4275,4275,4275,0
|
||||
20241118,102100,73538215,4275,4275,4275,4275,0
|
||||
20241118,102000,73538215,4275,4275,4275,4275,0
|
||||
20241118,101900,73538215,4275,4275,4275,4275,0
|
||||
20241118,101800,73538215,4275,4275,4275,4275,0
|
||||
20241118,101700,73538215,4275,4275,4275,4275,0
|
||||
20241118,101600,73538215,4275,4275,4275,4275,100
|
||||
20241118,101500,73110715,4275,4285,4285,4275,1188
|
||||
20241118,101400,68031235,4285,4285,4285,4285,0
|
||||
20241118,101300,68031235,4285,4285,4285,4285,0
|
||||
20241118,101200,68031235,4285,4285,4285,4285,300
|
||||
20241118,101100,66745735,4290,4285,4290,4285,125
|
||||
20241118,101000,66210085,4275,4275,4275,4275,0
|
||||
20241118,100900,66210085,4275,4275,4275,4275,2121
|
||||
20241118,100800,57142810,4275,4275,4275,4275,0
|
||||
20241118,100700,57142810,4275,4275,4275,4275,20
|
||||
20241118,100600,57057310,4260,4260,4260,4260,0
|
||||
20241118,100500,57057310,4260,4260,4260,4260,0
|
||||
20241118,100400,57057310,4260,4260,4260,4260,0
|
||||
20241118,100300,57057310,4260,4260,4260,4260,0
|
||||
20241118,100200,57057310,4260,4260,4260,4260,65
|
||||
20241118,100100,56780410,4275,4275,4275,4275,0
|
||||
20241118,100000,56780410,4275,4275,4275,4275,696
|
||||
20241118,095900,53805010,4275,4275,4275,4275,0
|
||||
20241118,095800,53805010,4275,4275,4275,4275,0
|
||||
20241118,095700,53805010,4275,4275,4275,4275,49
|
||||
20241118,095600,53595535,4280,4280,4280,4280,44
|
||||
20241118,095500,53407215,4285,4285,4285,4285,0
|
||||
20241118,095400,53407215,4285,4285,4285,4285,149
|
||||
20241118,095300,52768750,4285,4285,4285,4285,0
|
||||
20241118,095200,52768750,4285,4285,4285,4285,335
|
||||
20241118,095100,51333275,4285,4285,4285,4285,606
|
||||
20241118,095000,48736565,4285,4285,4285,4285,377
|
||||
20241118,094900,47121120,4285,4285,4285,4285,464
|
||||
20241118,094800,45132880,4285,4285,4285,4285,0
|
||||
20241118,094700,45132880,4285,4285,4285,4285,207
|
||||
20241118,094600,44245885,4285,4285,4285,4270,546
|
||||
20241118,094500,41906620,4285,4285,4285,4285,0
|
||||
20241118,094400,41906620,4285,4285,4285,4285,0
|
||||
20241118,094300,41906620,4285,4285,4285,4285,0
|
||||
20241118,094200,41906620,4285,4285,4285,4285,451
|
||||
20241118,094100,39974085,4285,4285,4285,4285,419
|
||||
20241118,094000,38178670,4280,4280,4280,4280,0
|
||||
20241118,093900,38178670,4280,4280,4280,4280,134
|
||||
20241118,093800,37605150,4275,4275,4275,4275,151
|
||||
20241118,093700,36959625,4280,4280,4280,4280,0
|
||||
20241118,093600,36959625,4280,4285,4285,4280,99
|
||||
20241118,093500,36535610,4280,4265,4280,4265,193
|
||||
20241118,093400,35710120,4250,4250,4250,4250,49
|
||||
20241118,093300,35501870,4280,4275,4280,4275,173
|
||||
20241118,093200,34761850,4270,4265,4270,4265,129
|
||||
20241118,093100,34211025,4250,4250,4250,4250,0
|
||||
20241118,093000,34211025,4250,4250,4250,4250,0
|
||||
20241118,092900,34211025,4250,4250,4250,4250,0
|
||||
20241118,092800,34211025,4250,4250,4250,4250,0
|
||||
20241118,092700,34211025,4250,4250,4250,4250,0
|
||||
20241118,092600,34211025,4250,4250,4250,4250,0
|
||||
20241118,092500,34211025,4250,4245,4250,4245,371
|
||||
20241118,092400,32634280,4245,4275,4280,4245,1636
|
||||
20241118,092300,25673200,4250,4260,4260,4250,1201
|
||||
20241118,092200,20556950,4280,4280,4280,4275,163
|
||||
20241118,092100,19859655,4280,4275,4285,4275,231
|
||||
20241118,092000,18870630,4260,4265,4285,4260,354
|
||||
20241118,091900,17355590,4285,4265,4285,4245,1186
|
||||
20241118,091800,12296595,4285,4265,4285,4265,58
|
||||
20241118,091700,12048230,4285,4255,4285,4255,271
|
||||
20241118,091600,10889590,4265,4240,4265,4240,293
|
||||
20241118,091500,9644000,4240,4235,4240,4235,1473
|
||||
20241118,091400,3404555,4235,4235,4235,4235,272
|
||||
20241118,091300,2252635,4235,4235,4235,4235,2
|
||||
20241118,091200,2244165,4235,4235,4235,4235,38
|
||||
20241118,091100,2083235,4250,4250,4250,4250,0
|
||||
20241118,091000,2083235,4250,4270,4270,4250,5
|
||||
20241118,090900,2061955,4270,4270,4270,4270,11
|
||||
20241118,090800,2014985,4285,4285,4290,4285,3
|
||||
20241118,090700,2002125,4285,4285,4285,4285,62
|
||||
20241118,090600,1736455,4285,4290,4290,4285,263
|
||||
20241118,090500,609185,4290,4290,4290,4290,0
|
||||
20241118,090400,609185,4290,4290,4290,4290,0
|
||||
20241118,090300,609185,4290,4290,4290,4290,0
|
||||
20241118,090200,609185,4290,4290,4290,4290,0
|
||||
20241118,090100,609185,4290,4290,4290,4290,0
|
||||
20241118,090000,609185,4290,4295,4295,4290,142
|
||||
|
Reference in New Issue
Block a user