Update 2024-11-20 2713 candle_min
This commit is contained in:
585
004840/min/candle-20241120.csv
Normal file
585
004840/min/candle-20241120.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,184200,225157875,4430,4430,4430,4430,0
|
||||
20241120,184100,225157875,4430,4430,4430,4430,0
|
||||
20241120,184000,225157875,4430,4430,4430,4430,0
|
||||
20241120,183900,225157875,4430,4430,4430,4430,0
|
||||
20241120,183800,225157875,4430,4430,4430,4430,0
|
||||
20241120,183700,225157875,4430,4430,4430,4430,0
|
||||
20241120,183600,225157875,4430,4430,4430,4430,0
|
||||
20241120,183500,225157875,4430,4430,4430,4430,0
|
||||
20241120,183400,225157875,4430,4430,4430,4430,0
|
||||
20241120,183300,225157875,4430,4430,4430,4430,0
|
||||
20241120,183200,225157875,4430,4430,4430,4430,0
|
||||
20241120,183100,225157875,4430,4430,4430,4430,0
|
||||
20241120,183000,225157875,4430,4430,4430,4430,0
|
||||
20241120,182900,225157875,4430,4430,4430,4430,0
|
||||
20241120,182800,225157875,4430,4430,4430,4430,0
|
||||
20241120,182700,225157875,4430,4430,4430,4430,0
|
||||
20241120,182600,225157875,4430,4430,4430,4430,0
|
||||
20241120,182500,225157875,4430,4430,4430,4430,0
|
||||
20241120,182400,225157875,4430,4430,4430,4430,0
|
||||
20241120,182300,225157875,4430,4430,4430,4430,0
|
||||
20241120,182200,225157875,4430,4430,4430,4430,0
|
||||
20241120,182100,225157875,4430,4430,4430,4430,0
|
||||
20241120,182000,225157875,4430,4430,4430,4430,0
|
||||
20241120,181900,225157875,4430,4430,4430,4430,0
|
||||
20241120,181800,225157875,4430,4430,4430,4430,0
|
||||
20241120,181700,225157875,4430,4430,4430,4430,0
|
||||
20241120,181600,225157875,4430,4430,4430,4430,0
|
||||
20241120,181500,225157875,4430,4430,4430,4430,0
|
||||
20241120,181400,225157875,4430,4430,4430,4430,0
|
||||
20241120,181300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,181200,225157875,4430,4430,4430,4430,0
|
||||
20241120,181100,225157875,4430,4430,4430,4430,0
|
||||
20241120,181000,225157875,4430,4430,4430,4430,0
|
||||
20241120,180900,225157875,4430,4430,4430,4430,0
|
||||
20241120,180800,225157875,4430,4430,4430,4430,0
|
||||
20241120,180700,225157875,4430,4430,4430,4430,0
|
||||
20241120,180600,225157875,4430,4430,4430,4430,0
|
||||
20241120,180500,225157875,4430,4430,4430,4430,0
|
||||
20241120,180400,225157875,4430,4430,4430,4430,0
|
||||
20241120,180300,225157875,4430,4430,4430,4430,0
|
||||
20241120,180200,225157875,4430,4430,4430,4430,0
|
||||
20241120,180100,225157875,4430,4430,4430,4430,0
|
||||
20241120,180000,225157875,4430,4430,4430,4430,0
|
||||
20241120,175900,225157875,4430,4430,4430,4430,0
|
||||
20241120,175800,225157875,4430,4430,4430,4430,0
|
||||
20241120,175700,225157875,4430,4430,4430,4430,0
|
||||
20241120,175600,225157875,4430,4430,4430,4430,0
|
||||
20241120,175500,225157875,4430,4430,4430,4430,0
|
||||
20241120,175400,225157875,4430,4430,4430,4430,0
|
||||
20241120,175300,225157875,4430,4430,4430,4430,0
|
||||
20241120,175200,225157875,4430,4430,4430,4430,0
|
||||
20241120,175100,225157875,4430,4430,4430,4430,0
|
||||
20241120,175000,225157875,4430,4430,4430,4430,0
|
||||
20241120,174900,225157875,4430,4430,4430,4430,0
|
||||
20241120,174800,225157875,4430,4430,4430,4430,0
|
||||
20241120,174700,225157875,4430,4430,4430,4430,0
|
||||
20241120,174600,225157875,4430,4430,4430,4430,0
|
||||
20241120,174500,225157875,4430,4430,4430,4430,0
|
||||
20241120,174400,225157875,4430,4430,4430,4430,0
|
||||
20241120,174300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,174200,225157875,4430,4430,4430,4430,0
|
||||
20241120,174100,225157875,4430,4430,4430,4430,0
|
||||
20241120,174000,225157875,4430,4430,4430,4430,0
|
||||
20241120,173900,225157875,4430,4430,4430,4430,0
|
||||
20241120,173800,225157875,4430,4430,4430,4430,0
|
||||
20241120,173700,225157875,4430,4430,4430,4430,0
|
||||
20241120,173600,225157875,4430,4430,4430,4430,0
|
||||
20241120,173500,225157875,4430,4430,4430,4430,0
|
||||
20241120,173400,225157875,4430,4430,4430,4430,0
|
||||
20241120,173300,225157875,4430,4430,4430,4430,0
|
||||
20241120,173200,225157875,4430,4430,4430,4430,0
|
||||
20241120,173100,225157875,4430,4430,4430,4430,0
|
||||
20241120,173000,225157875,4430,4430,4430,4430,0
|
||||
20241120,172900,225157875,4430,4430,4430,4430,0
|
||||
20241120,172800,225157875,4430,4430,4430,4430,0
|
||||
20241120,172700,225157875,4430,4430,4430,4430,0
|
||||
20241120,172600,225157875,4430,4430,4430,4430,0
|
||||
20241120,172500,225157875,4430,4430,4430,4430,0
|
||||
20241120,172400,225157875,4430,4430,4430,4430,0
|
||||
20241120,172300,225157875,4430,4430,4430,4430,0
|
||||
20241120,172200,225157875,4430,4430,4430,4430,0
|
||||
20241120,172100,225157875,4430,4430,4430,4430,0
|
||||
20241120,172000,225157875,4430,4430,4430,4430,0
|
||||
20241120,171900,225157875,4430,4430,4430,4430,0
|
||||
20241120,171800,225157875,4430,4430,4430,4430,0
|
||||
20241120,171700,225157875,4430,4430,4430,4430,0
|
||||
20241120,171600,225157875,4430,4430,4430,4430,0
|
||||
20241120,171500,225157875,4430,4430,4430,4430,0
|
||||
20241120,171400,225157875,4430,4430,4430,4430,0
|
||||
20241120,171300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,171200,225157875,4430,4430,4430,4430,0
|
||||
20241120,171100,225157875,4430,4430,4430,4430,0
|
||||
20241120,171000,225157875,4430,4430,4430,4430,0
|
||||
20241120,170900,225157875,4430,4430,4430,4430,0
|
||||
20241120,170800,225157875,4430,4430,4430,4430,0
|
||||
20241120,170700,225157875,4430,4430,4430,4430,0
|
||||
20241120,170600,225157875,4430,4430,4430,4430,0
|
||||
20241120,170500,225157875,4430,4430,4430,4430,0
|
||||
20241120,170400,225157875,4430,4430,4430,4430,0
|
||||
20241120,170300,225157875,4430,4430,4430,4430,0
|
||||
20241120,170200,225157875,4430,4430,4430,4430,0
|
||||
20241120,170100,225157875,4430,4430,4430,4430,0
|
||||
20241120,170000,225157875,4430,4430,4430,4430,0
|
||||
20241120,165900,225157875,4430,4430,4430,4430,0
|
||||
20241120,165800,225157875,4430,4430,4430,4430,0
|
||||
20241120,165700,225157875,4430,4430,4430,4430,0
|
||||
20241120,165600,225157875,4430,4430,4430,4430,0
|
||||
20241120,165500,225157875,4430,4430,4430,4430,0
|
||||
20241120,165400,225157875,4430,4430,4430,4430,0
|
||||
20241120,165300,225157875,4430,4430,4430,4430,0
|
||||
20241120,165200,225157875,4430,4430,4430,4430,0
|
||||
20241120,165100,225157875,4430,4430,4430,4430,0
|
||||
20241120,165000,225157875,4430,4430,4430,4430,0
|
||||
20241120,164900,225157875,4430,4430,4430,4430,0
|
||||
20241120,164800,225157875,4430,4430,4430,4430,0
|
||||
20241120,164700,225157875,4430,4430,4430,4430,0
|
||||
20241120,164600,225157875,4430,4430,4430,4430,0
|
||||
20241120,164500,225157875,4430,4430,4430,4430,0
|
||||
20241120,164400,225157875,4430,4430,4430,4430,0
|
||||
20241120,164300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,164200,225157875,4430,4430,4430,4430,0
|
||||
20241120,164100,225157875,4430,4430,4430,4430,0
|
||||
20241120,164000,225157875,4430,4430,4430,4430,0
|
||||
20241120,163900,225157875,4430,4430,4430,4430,0
|
||||
20241120,163800,225157875,4430,4430,4430,4430,0
|
||||
20241120,163700,225157875,4430,4430,4430,4430,0
|
||||
20241120,163600,225157875,4430,4430,4430,4430,0
|
||||
20241120,163500,225157875,4430,4430,4430,4430,0
|
||||
20241120,163400,225157875,4430,4430,4430,4430,0
|
||||
20241120,163300,225157875,4430,4430,4430,4430,0
|
||||
20241120,163200,225157875,4430,4430,4430,4430,0
|
||||
20241120,163100,225157875,4430,4430,4430,4430,0
|
||||
20241120,163000,225157875,4430,4430,4430,4430,0
|
||||
20241120,162900,225157875,4430,4430,4430,4430,0
|
||||
20241120,162800,225157875,4430,4430,4430,4430,0
|
||||
20241120,162700,225157875,4430,4430,4430,4430,0
|
||||
20241120,162600,225157875,4430,4430,4430,4430,0
|
||||
20241120,162500,225157875,4430,4430,4430,4430,0
|
||||
20241120,162400,225157875,4430,4430,4430,4430,0
|
||||
20241120,162300,225157875,4430,4430,4430,4430,0
|
||||
20241120,162200,225157875,4430,4430,4430,4430,0
|
||||
20241120,162100,225157875,4430,4430,4430,4430,0
|
||||
20241120,162000,225157875,4430,4430,4430,4430,0
|
||||
20241120,161900,225157875,4430,4430,4430,4430,0
|
||||
20241120,161800,225157875,4430,4430,4430,4430,0
|
||||
20241120,161700,225157875,4430,4430,4430,4430,0
|
||||
20241120,161600,225157875,4430,4430,4430,4430,0
|
||||
20241120,161500,225157875,4430,4430,4430,4430,0
|
||||
20241120,161400,225157875,4430,4430,4430,4430,0
|
||||
20241120,161300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,161200,225157875,4430,4430,4430,4430,0
|
||||
20241120,161100,225157875,4430,4430,4430,4430,0
|
||||
20241120,161000,225157875,4430,4430,4430,4430,0
|
||||
20241120,160900,225157875,4430,4430,4430,4430,0
|
||||
20241120,160800,225157875,4430,4430,4430,4430,0
|
||||
20241120,160700,225157875,4430,4430,4430,4430,0
|
||||
20241120,160600,225157875,4430,4430,4430,4430,0
|
||||
20241120,160500,225157875,4430,4430,4430,4430,0
|
||||
20241120,160400,225157875,4430,4430,4430,4430,0
|
||||
20241120,160300,225157875,4430,4430,4430,4430,0
|
||||
20241120,160200,225157875,4430,4430,4430,4430,0
|
||||
20241120,160100,225157875,4430,4430,4430,4430,0
|
||||
20241120,160000,225157875,4430,4430,4430,4430,0
|
||||
20241120,155900,225157875,4430,4430,4430,4430,0
|
||||
20241120,155800,225157875,4430,4430,4430,4430,0
|
||||
20241120,155700,225157875,4430,4430,4430,4430,0
|
||||
20241120,155600,225157875,4430,4430,4430,4430,0
|
||||
20241120,155500,225157875,4430,4430,4430,4430,0
|
||||
20241120,155400,225157875,4430,4430,4430,4430,0
|
||||
20241120,155300,225157875,4430,4430,4430,4430,0
|
||||
20241120,155200,225157875,4430,4430,4430,4430,0
|
||||
20241120,155100,225157875,4430,4430,4430,4430,0
|
||||
20241120,155000,225157875,4430,4430,4430,4430,0
|
||||
20241120,154900,225157875,4430,4430,4430,4430,0
|
||||
20241120,154800,225157875,4430,4430,4430,4430,0
|
||||
20241120,154700,225157875,4430,4430,4430,4430,0
|
||||
20241120,154600,225157875,4430,4430,4430,4430,0
|
||||
20241120,154500,225157875,4430,4430,4430,4430,0
|
||||
20241120,154400,225157875,4430,4430,4430,4430,0
|
||||
20241120,154300,225157875,4430,4430,4430,4430,2182
|
||||
20241120,154200,225157875,4430,4430,4430,4430,0
|
||||
20241120,154100,225157875,4430,4430,4430,4430,0
|
||||
20241120,154000,225157875,4430,4430,4430,4430,0
|
||||
20241120,153900,225157875,4430,4430,4430,4430,0
|
||||
20241120,153800,225157875,4430,4430,4430,4430,0
|
||||
20241120,153700,225157875,4430,4430,4430,4430,0
|
||||
20241120,153600,225157875,4430,4430,4430,4430,0
|
||||
20241120,153500,225157875,4430,4430,4430,4430,0
|
||||
20241120,153400,225157875,4430,4430,4430,4430,0
|
||||
20241120,153300,225157875,4430,4430,4430,4430,0
|
||||
20241120,153200,225157875,4430,4430,4430,4430,0
|
||||
20241120,153100,225157875,4430,4430,4430,4430,0
|
||||
20241120,153000,225157875,4430,4430,4430,4430,2182
|
||||
20241120,152900,215491615,4435,4435,4435,4435,0
|
||||
20241120,152800,215491615,4435,4435,4435,4435,0
|
||||
20241120,152700,215491615,4435,4435,4435,4435,0
|
||||
20241120,152600,215491615,4435,4435,4435,4435,0
|
||||
20241120,152500,215491615,4435,4435,4435,4435,0
|
||||
20241120,152400,215491615,4435,4435,4435,4435,0
|
||||
20241120,152300,215491615,4435,4435,4435,4435,0
|
||||
20241120,152200,215491615,4435,4435,4435,4435,0
|
||||
20241120,152100,215491615,4435,4435,4435,4435,0
|
||||
20241120,152000,215491615,4435,4435,4435,4435,0
|
||||
20241120,151900,215491615,4435,4435,4435,4435,1028
|
||||
20241120,151800,210932435,4435,4435,4435,4435,2
|
||||
20241120,151700,210923565,4435,4435,4435,4435,0
|
||||
20241120,151600,210923565,4435,4435,4435,4435,1
|
||||
20241120,151500,210919130,4445,4445,4445,4445,1
|
||||
20241120,151400,210914685,4465,4465,4465,4465,0
|
||||
20241120,151300,210914685,4465,4465,4465,4465,0
|
||||
20241120,151200,210914685,4465,4465,4465,4465,0
|
||||
20241120,151100,210914685,4465,4465,4465,4465,0
|
||||
20241120,151000,210914685,4465,4465,4465,4465,0
|
||||
20241120,150900,210914685,4465,4465,4465,4465,0
|
||||
20241120,150800,210914685,4465,4465,4465,4465,0
|
||||
20241120,150700,210914685,4465,4465,4465,4465,0
|
||||
20241120,150600,210914685,4465,4450,4465,4450,20
|
||||
20241120,150500,210825445,4440,4440,4440,4440,0
|
||||
20241120,150400,210825445,4440,4440,4440,4440,1
|
||||
20241120,150300,210821005,4435,4435,4435,4435,0
|
||||
20241120,150200,210821005,4435,4435,4435,4435,0
|
||||
20241120,150100,210821005,4435,4435,4435,4435,0
|
||||
20241120,150000,210821005,4435,4445,4445,4435,91
|
||||
20241120,145900,210416755,4450,4450,4455,4450,69
|
||||
20241120,145800,210109450,4470,4470,4470,4470,0
|
||||
20241120,145700,210109450,4470,4470,4470,4470,0
|
||||
20241120,145600,210109450,4470,4470,4470,4470,0
|
||||
20241120,145500,210109450,4470,4470,4470,4470,0
|
||||
20241120,145400,210109450,4470,4470,4470,4470,37
|
||||
20241120,145300,209944060,4450,4460,4460,4450,56
|
||||
20241120,145200,209694590,4470,4480,4480,4470,981
|
||||
20241120,145100,205309050,4470,4470,4470,4470,0
|
||||
20241120,145000,205309050,4470,4470,4470,4470,2
|
||||
20241120,144900,205300110,4470,4470,4470,4470,9
|
||||
20241120,144800,205259880,4465,4460,4465,4460,19
|
||||
20241120,144700,205175060,4450,4450,4450,4450,3
|
||||
20241120,144600,205161710,4445,4445,4445,4445,0
|
||||
20241120,144500,205161710,4445,4445,4445,4445,0
|
||||
20241120,144400,205161710,4445,4445,4445,4445,0
|
||||
20241120,144300,205161710,4445,4445,4445,4445,2
|
||||
20241120,144200,205152820,4435,4435,4435,4435,1
|
||||
20241120,144100,205148385,4435,4445,4445,4435,10
|
||||
20241120,144000,205104025,4485,4485,4485,4485,0
|
||||
20241120,143900,205104025,4485,4485,4485,4485,0
|
||||
20241120,143800,205104025,4485,4485,4485,4485,0
|
||||
20241120,143700,205104025,4485,4485,4485,4485,0
|
||||
20241120,143600,205104025,4485,4485,4485,4485,0
|
||||
20241120,143500,205104025,4485,4450,4485,4450,10
|
||||
20241120,143400,205059210,4445,4450,4485,4445,6
|
||||
20241120,143300,205032375,4485,4485,4485,4485,0
|
||||
20241120,143200,205032375,4485,4485,4485,4485,0
|
||||
20241120,143100,205032375,4485,4485,4485,4485,0
|
||||
20241120,143000,205032375,4485,4485,4485,4485,0
|
||||
20241120,142900,205032375,4485,4450,4485,4450,5
|
||||
20241120,142800,205010000,4445,4445,4485,4445,23
|
||||
20241120,142700,204907075,4445,4445,4485,4440,25
|
||||
20241120,142600,204795835,4470,4445,4470,4445,5
|
||||
20241120,142500,204773525,4430,4430,4430,4430,0
|
||||
20241120,142400,204773525,4430,4430,4430,4430,0
|
||||
20241120,142300,204773525,4430,4430,4430,4430,0
|
||||
20241120,142200,204773525,4430,4430,4430,4430,0
|
||||
20241120,142100,204773525,4430,4430,4430,4430,0
|
||||
20241120,142000,204773525,4430,4430,4430,4430,6
|
||||
20241120,141900,204746945,4430,4425,4430,4420,962
|
||||
20241120,141800,200489970,4435,4435,4435,4425,1128
|
||||
20241120,141700,195487300,4435,4435,4435,4435,1
|
||||
20241120,141600,195482865,4435,4435,4435,4435,8
|
||||
20241120,141500,195447385,4455,4455,4455,4455,898
|
||||
20241120,141400,191446795,4460,4460,4460,4460,0
|
||||
20241120,141300,191446795,4460,4460,4460,4460,0
|
||||
20241120,141200,191446795,4460,4460,4460,4460,1400
|
||||
20241120,141100,185202795,4445,4445,4445,4445,300
|
||||
20241120,141000,183869295,4440,4440,4440,4440,1020
|
||||
20241120,140900,179340495,4455,4455,4455,4455,898
|
||||
20241120,140800,175339905,4480,4420,4480,4420,670
|
||||
20241120,140700,172369085,4430,4430,4430,4430,0
|
||||
20241120,140600,172369085,4430,4430,4430,4430,0
|
||||
20241120,140500,172369085,4430,4430,4430,4430,0
|
||||
20241120,140400,172369085,4430,4430,4430,4430,0
|
||||
20241120,140300,172369085,4430,4430,4430,4430,0
|
||||
20241120,140200,172369085,4430,4430,4430,4430,0
|
||||
20241120,140100,172369085,4430,4430,4430,4430,0
|
||||
20241120,140000,172369085,4430,4430,4430,4430,0
|
||||
20241120,135900,172369085,4430,4430,4430,4430,5
|
||||
20241120,135800,172346935,4415,4415,4415,4415,923
|
||||
20241120,135700,168271890,4415,4410,4415,4410,184
|
||||
20241120,135600,167460030,4415,4415,4415,4415,0
|
||||
20241120,135500,167460030,4415,4415,4415,4415,0
|
||||
20241120,135400,167460030,4415,4420,4420,4405,609
|
||||
20241120,135300,164769035,4425,4425,4425,4425,0
|
||||
20241120,135200,164769035,4425,4425,4425,4425,55
|
||||
20241120,135100,164525660,4425,4425,4425,4425,0
|
||||
20241120,135000,164525660,4425,4425,4425,4425,0
|
||||
20241120,134900,164525660,4425,4425,4425,4425,0
|
||||
20241120,134800,164525660,4425,4425,4425,4425,0
|
||||
20241120,134700,164525660,4425,4425,4425,4425,0
|
||||
20241120,134600,164525660,4425,4435,4435,4425,4
|
||||
20241120,134500,164507945,4440,4440,4440,4440,0
|
||||
20241120,134400,164507945,4440,4440,4440,4440,0
|
||||
20241120,134300,164507945,4440,4440,4440,4440,0
|
||||
20241120,134200,164507945,4440,4440,4440,4440,0
|
||||
20241120,134100,164507945,4440,4440,4440,4440,0
|
||||
20241120,134000,164507945,4440,4440,4440,4440,0
|
||||
20241120,133900,164507945,4440,4440,4440,4440,0
|
||||
20241120,133800,164507945,4440,4440,4440,4440,0
|
||||
20241120,133700,164507945,4440,4440,4440,4440,0
|
||||
20241120,133600,164507945,4440,4440,4440,4440,0
|
||||
20241120,133500,164507945,4440,4440,4440,4440,1
|
||||
20241120,133400,164503505,4430,4430,4430,4430,60
|
||||
20241120,133300,164237705,4420,4420,4420,4420,10
|
||||
20241120,133200,164193505,4425,4425,4425,4425,0
|
||||
20241120,133100,164193505,4425,4425,4425,4425,310
|
||||
20241120,133000,162821755,4420,4420,4420,4420,0
|
||||
20241120,132900,162821755,4420,4420,4420,4420,0
|
||||
20241120,132800,162821755,4420,4420,4420,4420,41
|
||||
20241120,132700,162640535,4425,4425,4425,4425,1
|
||||
20241120,132600,162636110,4425,4425,4425,4425,0
|
||||
20241120,132500,162636110,4425,4425,4425,4425,1
|
||||
20241120,132400,162631685,4430,4430,4430,4430,97
|
||||
20241120,132300,162201975,4435,4435,4435,4435,0
|
||||
20241120,132200,162201975,4435,4435,4435,4435,0
|
||||
20241120,132100,162201975,4435,4435,4435,4435,0
|
||||
20241120,132000,162201975,4435,4435,4435,4435,0
|
||||
20241120,131900,162201975,4435,4435,4435,4435,2
|
||||
20241120,131800,162193105,4435,4435,4435,4435,0
|
||||
20241120,131700,162193105,4435,4435,4435,4435,0
|
||||
20241120,131600,162193105,4435,4435,4435,4435,0
|
||||
20241120,131500,162193105,4435,4435,4435,4435,0
|
||||
20241120,131400,162193105,4435,4435,4435,4435,504
|
||||
20241120,131300,159957865,4440,4440,4440,4440,0
|
||||
20241120,131200,159957865,4440,4455,4455,4435,593
|
||||
20241120,131100,157326305,4460,4460,4460,4460,0
|
||||
20241120,131000,157326305,4460,4460,4460,4460,0
|
||||
20241120,130900,157326305,4460,4460,4460,4460,0
|
||||
20241120,130800,157326305,4460,4460,4460,4460,0
|
||||
20241120,130700,157326305,4460,4460,4460,4460,0
|
||||
20241120,130600,157326305,4460,4460,4460,4460,0
|
||||
20241120,130500,157326305,4460,4460,4460,4460,0
|
||||
20241120,130400,157326305,4460,4460,4460,4460,500
|
||||
20241120,130300,155096305,4480,4480,4480,4480,120
|
||||
20241120,130200,154558705,4480,4480,4480,4480,32
|
||||
20241120,130100,154415345,4480,4470,4480,4460,958
|
||||
20241120,130000,150141770,4460,4460,4470,4460,77
|
||||
20241120,125900,149797780,4450,4450,4450,4450,7
|
||||
20241120,125800,149766630,4450,4450,4450,4445,7
|
||||
20241120,125700,149735485,4450,4445,4450,4445,12
|
||||
20241120,125600,149682100,4445,4445,4445,4445,0
|
||||
20241120,125500,149682100,4445,4445,4445,4445,0
|
||||
20241120,125400,149682100,4445,4445,4445,4445,0
|
||||
20241120,125300,149682100,4445,4445,4445,4445,0
|
||||
20241120,125200,149682100,4445,4445,4445,4445,0
|
||||
20241120,125100,149682100,4445,4445,4445,4445,0
|
||||
20241120,125000,149682100,4445,4445,4445,4445,0
|
||||
20241120,124900,149682100,4445,4445,4445,4445,0
|
||||
20241120,124800,149682100,4445,4445,4445,4445,0
|
||||
20241120,124700,149682100,4445,4445,4445,4445,3
|
||||
20241120,124600,149668765,4445,4445,4445,4445,45
|
||||
20241120,124500,149468740,4445,4445,4445,4445,0
|
||||
20241120,124400,149468740,4445,4445,4445,4445,0
|
||||
20241120,124300,149468740,4445,4445,4445,4445,0
|
||||
20241120,124200,149468740,4445,4445,4445,4445,0
|
||||
20241120,124100,149468740,4445,4445,4445,4445,0
|
||||
20241120,124000,149468740,4445,4445,4445,4445,0
|
||||
20241120,123900,149468740,4445,4445,4445,4445,100
|
||||
20241120,123800,149024240,4450,4455,4475,4440,3476
|
||||
20241120,123700,133487790,4455,4455,4455,4455,0
|
||||
20241120,123600,133487790,4455,4455,4455,4455,0
|
||||
20241120,123500,133487790,4455,4455,4455,4455,45
|
||||
20241120,123400,133287315,4450,4450,4450,4450,0
|
||||
20241120,123300,133287315,4450,4450,4450,4450,0
|
||||
20241120,123200,133287315,4450,4450,4450,4450,0
|
||||
20241120,123100,133287315,4450,4450,4450,4450,0
|
||||
20241120,123000,133287315,4450,4440,4450,4440,534
|
||||
20241120,122900,130911025,4450,4440,4450,4440,1499
|
||||
20241120,122800,124241005,4440,4420,4440,4420,10
|
||||
20241120,122700,124196755,4420,4420,4420,4420,22
|
||||
20241120,122600,124099515,4410,4440,4440,4410,2007
|
||||
20241120,122500,115243565,4440,4440,4440,4440,7
|
||||
20241120,122400,115212485,4435,4435,4435,4435,0
|
||||
20241120,122300,115212485,4435,4435,4435,4435,59
|
||||
20241120,122200,114950820,4425,4425,4425,4425,0
|
||||
20241120,122100,114950820,4425,4425,4425,4425,0
|
||||
20241120,122000,114950820,4425,4425,4425,4425,0
|
||||
20241120,121900,114950820,4425,4425,4425,4425,0
|
||||
20241120,121800,114950820,4425,4425,4425,4425,0
|
||||
20241120,121700,114950820,4425,4425,4425,4425,0
|
||||
20241120,121600,114950820,4425,4425,4425,4425,0
|
||||
20241120,121500,114950820,4425,4425,4425,4425,0
|
||||
20241120,121400,114950820,4425,4425,4425,4425,0
|
||||
20241120,121300,114950820,4425,4425,4425,4425,10
|
||||
20241120,121200,114906570,4425,4425,4425,4425,0
|
||||
20241120,121100,114906570,4425,4425,4425,4425,12
|
||||
20241120,121000,114853470,4425,4425,4425,4425,0
|
||||
20241120,120900,114853470,4425,4425,4425,4425,1
|
||||
20241120,120800,114849045,4425,4425,4425,4425,13
|
||||
20241120,120700,114791520,4450,4445,4450,4445,1577
|
||||
20241120,120600,107780605,4440,4440,4440,4440,148
|
||||
20241120,120500,107123485,4410,4435,4435,4410,1251
|
||||
20241120,120400,101598540,4435,4435,4435,4435,2
|
||||
20241120,120300,101589670,4435,4445,4445,4435,64
|
||||
20241120,120200,101305780,4440,4440,4440,4440,217
|
||||
20241120,120100,100342300,4435,4435,4435,4435,79
|
||||
20241120,120000,99991935,4435,4435,4435,4435,10
|
||||
20241120,115900,99947585,4435,4435,4435,4435,11
|
||||
20241120,115800,99898800,4435,4435,4435,4435,10
|
||||
20241120,115700,99854450,4435,4435,4435,4435,11
|
||||
20241120,115600,99805665,4435,4435,4435,4430,12
|
||||
20241120,115500,99752460,4435,4435,4435,4435,9
|
||||
20241120,115400,99712545,4435,4435,4435,4435,8
|
||||
20241120,115300,99677065,4435,4435,4435,4430,8
|
||||
20241120,115200,99641600,4435,4435,4435,4435,230
|
||||
20241120,115100,98621550,4425,4425,4425,4425,7
|
||||
20241120,115000,98590575,4425,4425,4425,4425,15
|
||||
20241120,114900,98524200,4425,4430,4430,4420,41
|
||||
20241120,114800,98342760,4425,4425,4425,4425,0
|
||||
20241120,114700,98342760,4425,4425,4425,4425,13
|
||||
20241120,114600,98285235,4425,4425,4425,4425,129
|
||||
20241120,114500,97714410,4415,4425,4425,4415,502
|
||||
20241120,114400,95497530,4420,4425,4425,4420,16
|
||||
20241120,114300,95426785,4425,4425,4425,4425,0
|
||||
20241120,114200,95426785,4425,4425,4425,4425,5
|
||||
20241120,114100,95404660,4425,4425,4425,4425,0
|
||||
20241120,114000,95404660,4425,4425,4425,4425,0
|
||||
20241120,113900,95404660,4425,4425,4425,4425,0
|
||||
20241120,113800,95404660,4425,4425,4425,4425,0
|
||||
20241120,113700,95404660,4425,4425,4425,4425,0
|
||||
20241120,113600,95404660,4425,4425,4425,4425,0
|
||||
20241120,113500,95404660,4425,4425,4425,4425,0
|
||||
20241120,113400,95404660,4425,4425,4425,4425,0
|
||||
20241120,113300,95404660,4425,4425,4425,4425,0
|
||||
20241120,113200,95404660,4425,4425,4425,4425,0
|
||||
20241120,113100,95404660,4425,4425,4425,4425,0
|
||||
20241120,113000,95404660,4425,4425,4425,4425,0
|
||||
20241120,112900,95404660,4425,4425,4425,4425,0
|
||||
20241120,112800,95404660,4425,4425,4425,4425,1
|
||||
20241120,112700,95400235,4410,4410,4410,4410,0
|
||||
20241120,112600,95400235,4410,4410,4410,4410,0
|
||||
20241120,112500,95400235,4410,4410,4410,4410,0
|
||||
20241120,112400,95400235,4410,4410,4410,4410,0
|
||||
20241120,112300,95400235,4410,4410,4410,4410,0
|
||||
20241120,112200,95400235,4410,4410,4410,4410,92
|
||||
20241120,112100,94994515,4410,4410,4410,4410,0
|
||||
20241120,112000,94994515,4410,4415,4415,4410,36
|
||||
20241120,111900,94835745,4415,4415,4415,4415,0
|
||||
20241120,111800,94835745,4415,4415,4415,4415,0
|
||||
20241120,111700,94835745,4415,4415,4415,4415,0
|
||||
20241120,111600,94835745,4415,4410,4415,4410,49
|
||||
20241120,111500,94619415,4420,4420,4420,4415,4
|
||||
20241120,111400,94601740,4415,4415,4415,4410,3
|
||||
20241120,111300,94588500,4410,4410,4410,4410,134
|
||||
20241120,111200,93997560,4405,4405,4410,4400,1051
|
||||
20241120,111100,89370055,4410,4420,4420,4405,734
|
||||
20241120,111000,86131345,4420,4420,4420,4420,0
|
||||
20241120,110900,86131345,4420,4425,4425,4420,280
|
||||
20241120,110800,84892350,4425,4435,4435,4425,1241
|
||||
20241120,110700,79393860,4435,4435,4435,4435,0
|
||||
20241120,110600,79393860,4435,4435,4435,4435,0
|
||||
20241120,110500,79393860,4435,4435,4435,4435,1
|
||||
20241120,110400,79389425,4440,4440,4440,4440,80
|
||||
20241120,110300,79034225,4440,4440,4440,4440,1
|
||||
20241120,110200,79029785,4440,4440,4440,4440,0
|
||||
20241120,110100,79029785,4440,4440,4440,4440,0
|
||||
20241120,110000,79029785,4440,4440,4440,4435,161
|
||||
20241120,105900,78315080,4440,4440,4440,4440,0
|
||||
20241120,105800,78315080,4440,4440,4440,4440,0
|
||||
20241120,105700,78315080,4440,4440,4440,4440,0
|
||||
20241120,105600,78315080,4440,4440,4440,4440,0
|
||||
20241120,105500,78315080,4440,4440,4440,4440,1
|
||||
20241120,105400,78310640,4445,4445,4445,4445,1
|
||||
20241120,105300,78306195,4455,4445,4485,4445,63
|
||||
20241120,105200,78026050,4440,4440,4440,4440,62
|
||||
20241120,105100,77750770,4440,4440,4440,4440,0
|
||||
20241120,105000,77750770,4440,4440,4440,4440,0
|
||||
20241120,104900,77750770,4440,4440,4440,4440,0
|
||||
20241120,104800,77750770,4440,4440,4440,4440,0
|
||||
20241120,104700,77750770,4440,4440,4440,4440,45
|
||||
20241120,104600,77550970,4440,4440,4440,4440,0
|
||||
20241120,104500,77550970,4440,4440,4440,4440,0
|
||||
20241120,104400,77550970,4440,4440,4440,4440,0
|
||||
20241120,104300,77550970,4440,4440,4440,4440,0
|
||||
20241120,104200,77550970,4440,4440,4440,4440,1
|
||||
20241120,104100,77546530,4435,4435,4435,4435,0
|
||||
20241120,104000,77546530,4435,4435,4435,4435,0
|
||||
20241120,103900,77546530,4435,4435,4435,4435,0
|
||||
20241120,103800,77546530,4435,4435,4435,4435,0
|
||||
20241120,103700,77546530,4435,4435,4435,4435,0
|
||||
20241120,103600,77546530,4435,4435,4435,4435,6
|
||||
20241120,103500,77519920,4435,4435,4435,4435,1
|
||||
20241120,103400,77515485,4435,4435,4435,4435,0
|
||||
20241120,103300,77515485,4435,4435,4435,4435,1000
|
||||
20241120,103200,73080485,4430,4435,4435,4430,129
|
||||
20241120,103100,72508875,4435,4440,4440,4435,2051
|
||||
20241120,103000,63407435,4435,4435,4435,4435,0
|
||||
20241120,102900,63407435,4435,4435,4435,4435,0
|
||||
20241120,102800,63407435,4435,4435,4435,4435,0
|
||||
20241120,102700,63407435,4435,4435,4435,4435,16
|
||||
20241120,102600,63336475,4440,4440,4440,4440,2
|
||||
20241120,102500,63327595,4445,4445,4445,4445,0
|
||||
20241120,102400,63327595,4445,4445,4445,4445,0
|
||||
20241120,102300,63327595,4445,4445,4445,4445,0
|
||||
20241120,102200,63327595,4445,4445,4445,4445,1
|
||||
20241120,102100,63323150,4440,4440,4440,4440,0
|
||||
20241120,102000,63323150,4440,4440,4440,4440,10
|
||||
20241120,101900,63278750,4445,4445,4445,4445,228
|
||||
20241120,101800,62265290,4445,4445,4445,4445,1
|
||||
20241120,101700,62260845,4440,4440,4440,4440,0
|
||||
20241120,101600,62260845,4440,4440,4440,4440,1
|
||||
20241120,101500,62256405,4445,4445,4445,4445,0
|
||||
20241120,101400,62256405,4445,4445,4445,4445,0
|
||||
20241120,101300,62256405,4445,4445,4445,4445,0
|
||||
20241120,101200,62256405,4445,4440,4445,4440,77
|
||||
20241120,101100,61914520,4445,4445,4450,4440,633
|
||||
20241120,101000,59103975,4440,4440,4440,4440,0
|
||||
20241120,100900,59103975,4440,4440,4440,4440,0
|
||||
20241120,100800,59103975,4440,4450,4450,4440,251
|
||||
20241120,100700,57989525,4440,4440,4440,4440,2
|
||||
20241120,100600,57980645,4450,4450,4450,4450,0
|
||||
20241120,100500,57980645,4450,4450,4450,4450,0
|
||||
20241120,100400,57980645,4450,4450,4450,4450,0
|
||||
20241120,100300,57980645,4450,4450,4450,4450,1
|
||||
20241120,100200,57976195,4445,4450,4450,4445,4
|
||||
20241120,100100,57958405,4450,4450,4450,4450,1
|
||||
20241120,100000,57953955,4440,4440,4440,4440,0
|
||||
20241120,095900,57953955,4440,4440,4440,4440,0
|
||||
20241120,095800,57953955,4440,4440,4440,4440,209
|
||||
20241120,095700,57025995,4440,4440,4440,4440,0
|
||||
20241120,095600,57025995,4440,4440,4440,4440,0
|
||||
20241120,095500,57025995,4440,4440,4440,4440,854
|
||||
20241120,095400,53234235,4440,4440,4440,4440,356
|
||||
20241120,095300,51653595,4440,4435,4440,4435,52
|
||||
20241120,095200,51422720,4435,4440,4440,4435,73
|
||||
20241120,095100,51098710,4440,4460,4460,4440,800
|
||||
20241120,095000,47533960,4465,4465,4465,4465,0
|
||||
20241120,094900,47533960,4465,4465,4465,4465,1064
|
||||
20241120,094800,42783200,4465,4465,4465,4465,0
|
||||
20241120,094700,42783200,4465,4465,4465,4465,642
|
||||
20241120,094600,39916670,4475,4475,4475,4470,954
|
||||
20241120,094500,35647530,4470,4470,4470,4470,0
|
||||
20241120,094400,35647530,4470,4470,4470,4470,0
|
||||
20241120,094300,35647530,4470,4470,4470,4470,0
|
||||
20241120,094200,35647530,4470,4470,4470,4470,0
|
||||
20241120,094100,35647530,4470,4470,4470,4470,0
|
||||
20241120,094000,35647530,4470,4470,4470,4470,0
|
||||
20241120,093900,35647530,4470,4470,4470,4470,400
|
||||
20241120,093800,33859530,4465,4465,4465,4465,0
|
||||
20241120,093700,33859530,4465,4465,4465,4465,250
|
||||
20241120,093600,32743280,4470,4470,4470,4470,78
|
||||
20241120,093500,32394620,4485,4485,4485,4485,49
|
||||
20241120,093400,32174855,4490,4480,4490,4480,81
|
||||
20241120,093300,31811965,4480,4515,4515,4480,2108
|
||||
20241120,093200,22340780,4520,4520,4520,4520,0
|
||||
20241120,093100,22340780,4520,4520,4520,4520,0
|
||||
20241120,093000,22340780,4520,4530,4530,4520,613
|
||||
20241120,092900,19566960,4530,4530,4530,4530,1
|
||||
20241120,092800,19562430,4535,4535,4535,4535,247
|
||||
20241120,092700,18442285,4535,4550,4550,4535,1008
|
||||
20241120,092600,13866235,4550,4550,4550,4550,4
|
||||
20241120,092500,13848035,4550,4545,4585,4545,52
|
||||
20241120,092400,13610200,4555,4550,4560,4550,17
|
||||
20241120,092300,13532765,4550,4550,4550,4550,9
|
||||
20241120,092200,13491815,4550,4545,4560,4545,39
|
||||
20241120,092100,13314030,4555,4555,4555,4555,200
|
||||
20241120,092000,12403030,4550,4550,4550,4550,1201
|
||||
20241120,091900,6938480,4530,4530,4530,4530,0
|
||||
20241120,091800,6938480,4530,4530,4530,4530,0
|
||||
20241120,091700,6938480,4530,4530,4530,4530,0
|
||||
20241120,091600,6938480,4530,4530,4530,4530,52
|
||||
20241120,091500,6702920,4530,4530,4530,4530,0
|
||||
20241120,091400,6702920,4530,4530,4530,4530,1
|
||||
20241120,091300,6698390,4525,4530,4530,4525,93
|
||||
20241120,091200,6277555,4530,4530,4530,4530,0
|
||||
20241120,091100,6277555,4530,4530,4530,4530,0
|
||||
20241120,091000,6277555,4530,4530,4530,4530,5
|
||||
20241120,090900,6254905,4530,4530,4530,4530,0
|
||||
20241120,090800,6254905,4530,4525,4530,4525,1026
|
||||
20241120,090700,1612220,4510,4510,4510,4510,110
|
||||
20241120,090600,1116120,4525,4525,4525,4525,0
|
||||
20241120,090500,1116120,4525,4525,4525,4525,0
|
||||
20241120,090400,1116120,4525,4525,4525,4525,1
|
||||
20241120,090300,1111595,4500,4500,4500,4500,0
|
||||
20241120,090200,1111595,4500,4500,4500,4500,142
|
||||
20241120,090100,472595,4500,4500,4500,4500,1
|
||||
20241120,090000,468095,4500,4515,4515,4500,104
|
||||
|
Reference in New Issue
Block a user