Update 2024-11-18 2710 candle_min
This commit is contained in:
585
005010/min/candle-20241118.csv
Normal file
585
005010/min/candle-20241118.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,184200,694627955,4015,4015,4015,4015,0
|
||||
20241118,184100,694627955,4015,4015,4015,4015,0
|
||||
20241118,184000,694627955,4015,4015,4015,4015,0
|
||||
20241118,183900,694627955,4015,4015,4015,4015,0
|
||||
20241118,183800,694627955,4015,4015,4015,4015,0
|
||||
20241118,183700,694627955,4015,4015,4015,4015,0
|
||||
20241118,183600,694627955,4015,4015,4015,4015,0
|
||||
20241118,183500,694627955,4015,4015,4015,4015,0
|
||||
20241118,183400,694627955,4015,4015,4015,4015,0
|
||||
20241118,183300,694627955,4015,4015,4015,4015,0
|
||||
20241118,183200,694627955,4015,4015,4015,4015,0
|
||||
20241118,183100,694627955,4015,4015,4015,4015,0
|
||||
20241118,183000,694627955,4015,4015,4015,4015,0
|
||||
20241118,182900,694627955,4015,4015,4015,4015,0
|
||||
20241118,182800,694627955,4015,4015,4015,4015,0
|
||||
20241118,182700,694627955,4015,4015,4015,4015,0
|
||||
20241118,182600,694627955,4015,4015,4015,4015,0
|
||||
20241118,182500,694627955,4015,4015,4015,4015,0
|
||||
20241118,182400,694627955,4015,4015,4015,4015,0
|
||||
20241118,182300,694627955,4015,4015,4015,4015,0
|
||||
20241118,182200,694627955,4015,4015,4015,4015,0
|
||||
20241118,182100,694627955,4015,4015,4015,4015,0
|
||||
20241118,182000,694627955,4015,4015,4015,4015,0
|
||||
20241118,181900,694627955,4015,4015,4015,4015,0
|
||||
20241118,181800,694627955,4015,4015,4015,4015,0
|
||||
20241118,181700,694627955,4015,4015,4015,4015,0
|
||||
20241118,181600,694627955,4015,4015,4015,4015,0
|
||||
20241118,181500,694627955,4015,4015,4015,4015,0
|
||||
20241118,181400,694627955,4015,4015,4015,4015,0
|
||||
20241118,181300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,181200,694627955,4015,4015,4015,4015,0
|
||||
20241118,181100,694627955,4015,4015,4015,4015,0
|
||||
20241118,181000,694627955,4015,4015,4015,4015,0
|
||||
20241118,180900,694627955,4015,4015,4015,4015,0
|
||||
20241118,180800,694627955,4015,4015,4015,4015,0
|
||||
20241118,180700,694627955,4015,4015,4015,4015,0
|
||||
20241118,180600,694627955,4015,4015,4015,4015,0
|
||||
20241118,180500,694627955,4015,4015,4015,4015,0
|
||||
20241118,180400,694627955,4015,4015,4015,4015,0
|
||||
20241118,180300,694627955,4015,4015,4015,4015,0
|
||||
20241118,180200,694627955,4015,4015,4015,4015,0
|
||||
20241118,180100,694627955,4015,4015,4015,4015,0
|
||||
20241118,180000,694627955,4015,4015,4015,4015,0
|
||||
20241118,175900,694627955,4015,4015,4015,4015,0
|
||||
20241118,175800,694627955,4015,4015,4015,4015,0
|
||||
20241118,175700,694627955,4015,4015,4015,4015,0
|
||||
20241118,175600,694627955,4015,4015,4015,4015,0
|
||||
20241118,175500,694627955,4015,4015,4015,4015,0
|
||||
20241118,175400,694627955,4015,4015,4015,4015,0
|
||||
20241118,175300,694627955,4015,4015,4015,4015,0
|
||||
20241118,175200,694627955,4015,4015,4015,4015,0
|
||||
20241118,175100,694627955,4015,4015,4015,4015,0
|
||||
20241118,175000,694627955,4015,4015,4015,4015,0
|
||||
20241118,174900,694627955,4015,4015,4015,4015,0
|
||||
20241118,174800,694627955,4015,4015,4015,4015,0
|
||||
20241118,174700,694627955,4015,4015,4015,4015,0
|
||||
20241118,174600,694627955,4015,4015,4015,4015,0
|
||||
20241118,174500,694627955,4015,4015,4015,4015,0
|
||||
20241118,174400,694627955,4015,4015,4015,4015,0
|
||||
20241118,174300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,174200,694627955,4015,4015,4015,4015,0
|
||||
20241118,174100,694627955,4015,4015,4015,4015,0
|
||||
20241118,174000,694627955,4015,4015,4015,4015,0
|
||||
20241118,173900,694627955,4015,4015,4015,4015,0
|
||||
20241118,173800,694627955,4015,4015,4015,4015,0
|
||||
20241118,173700,694627955,4015,4015,4015,4015,0
|
||||
20241118,173600,694627955,4015,4015,4015,4015,0
|
||||
20241118,173500,694627955,4015,4015,4015,4015,0
|
||||
20241118,173400,694627955,4015,4015,4015,4015,0
|
||||
20241118,173300,694627955,4015,4015,4015,4015,0
|
||||
20241118,173200,694627955,4015,4015,4015,4015,0
|
||||
20241118,173100,694627955,4015,4015,4015,4015,0
|
||||
20241118,173000,694627955,4015,4015,4015,4015,0
|
||||
20241118,172900,694627955,4015,4015,4015,4015,0
|
||||
20241118,172800,694627955,4015,4015,4015,4015,0
|
||||
20241118,172700,694627955,4015,4015,4015,4015,0
|
||||
20241118,172600,694627955,4015,4015,4015,4015,0
|
||||
20241118,172500,694627955,4015,4015,4015,4015,0
|
||||
20241118,172400,694627955,4015,4015,4015,4015,0
|
||||
20241118,172300,694627955,4015,4015,4015,4015,0
|
||||
20241118,172200,694627955,4015,4015,4015,4015,0
|
||||
20241118,172100,694627955,4015,4015,4015,4015,0
|
||||
20241118,172000,694627955,4015,4015,4015,4015,0
|
||||
20241118,171900,694627955,4015,4015,4015,4015,0
|
||||
20241118,171800,694627955,4015,4015,4015,4015,0
|
||||
20241118,171700,694627955,4015,4015,4015,4015,0
|
||||
20241118,171600,694627955,4015,4015,4015,4015,0
|
||||
20241118,171500,694627955,4015,4015,4015,4015,0
|
||||
20241118,171400,694627955,4015,4015,4015,4015,0
|
||||
20241118,171300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,171200,694627955,4015,4015,4015,4015,0
|
||||
20241118,171100,694627955,4015,4015,4015,4015,0
|
||||
20241118,171000,694627955,4015,4015,4015,4015,0
|
||||
20241118,170900,694627955,4015,4015,4015,4015,0
|
||||
20241118,170800,694627955,4015,4015,4015,4015,0
|
||||
20241118,170700,694627955,4015,4015,4015,4015,0
|
||||
20241118,170600,694627955,4015,4015,4015,4015,0
|
||||
20241118,170500,694627955,4015,4015,4015,4015,0
|
||||
20241118,170400,694627955,4015,4015,4015,4015,0
|
||||
20241118,170300,694627955,4015,4015,4015,4015,0
|
||||
20241118,170200,694627955,4015,4015,4015,4015,0
|
||||
20241118,170100,694627955,4015,4015,4015,4015,0
|
||||
20241118,170000,694627955,4015,4015,4015,4015,0
|
||||
20241118,165900,694627955,4015,4015,4015,4015,0
|
||||
20241118,165800,694627955,4015,4015,4015,4015,0
|
||||
20241118,165700,694627955,4015,4015,4015,4015,0
|
||||
20241118,165600,694627955,4015,4015,4015,4015,0
|
||||
20241118,165500,694627955,4015,4015,4015,4015,0
|
||||
20241118,165400,694627955,4015,4015,4015,4015,0
|
||||
20241118,165300,694627955,4015,4015,4015,4015,0
|
||||
20241118,165200,694627955,4015,4015,4015,4015,0
|
||||
20241118,165100,694627955,4015,4015,4015,4015,0
|
||||
20241118,165000,694627955,4015,4015,4015,4015,0
|
||||
20241118,164900,694627955,4015,4015,4015,4015,0
|
||||
20241118,164800,694627955,4015,4015,4015,4015,0
|
||||
20241118,164700,694627955,4015,4015,4015,4015,0
|
||||
20241118,164600,694627955,4015,4015,4015,4015,0
|
||||
20241118,164500,694627955,4015,4015,4015,4015,0
|
||||
20241118,164400,694627955,4015,4015,4015,4015,0
|
||||
20241118,164300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,164200,694627955,4015,4015,4015,4015,0
|
||||
20241118,164100,694627955,4015,4015,4015,4015,0
|
||||
20241118,164000,694627955,4015,4015,4015,4015,0
|
||||
20241118,163900,694627955,4015,4015,4015,4015,0
|
||||
20241118,163800,694627955,4015,4015,4015,4015,0
|
||||
20241118,163700,694627955,4015,4015,4015,4015,0
|
||||
20241118,163600,694627955,4015,4015,4015,4015,0
|
||||
20241118,163500,694627955,4015,4015,4015,4015,0
|
||||
20241118,163400,694627955,4015,4015,4015,4015,0
|
||||
20241118,163300,694627955,4015,4015,4015,4015,0
|
||||
20241118,163200,694627955,4015,4015,4015,4015,0
|
||||
20241118,163100,694627955,4015,4015,4015,4015,0
|
||||
20241118,163000,694627955,4015,4015,4015,4015,0
|
||||
20241118,162900,694627955,4015,4015,4015,4015,0
|
||||
20241118,162800,694627955,4015,4015,4015,4015,0
|
||||
20241118,162700,694627955,4015,4015,4015,4015,0
|
||||
20241118,162600,694627955,4015,4015,4015,4015,0
|
||||
20241118,162500,694627955,4015,4015,4015,4015,0
|
||||
20241118,162400,694627955,4015,4015,4015,4015,0
|
||||
20241118,162300,694627955,4015,4015,4015,4015,0
|
||||
20241118,162200,694627955,4015,4015,4015,4015,0
|
||||
20241118,162100,694627955,4015,4015,4015,4015,0
|
||||
20241118,162000,694627955,4015,4015,4015,4015,0
|
||||
20241118,161900,694627955,4015,4015,4015,4015,0
|
||||
20241118,161800,694627955,4015,4015,4015,4015,0
|
||||
20241118,161700,694627955,4015,4015,4015,4015,0
|
||||
20241118,161600,694627955,4015,4015,4015,4015,0
|
||||
20241118,161500,694627955,4015,4015,4015,4015,0
|
||||
20241118,161400,694627955,4015,4015,4015,4015,0
|
||||
20241118,161300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,161200,694627955,4015,4015,4015,4015,0
|
||||
20241118,161100,694627955,4015,4015,4015,4015,0
|
||||
20241118,161000,694627955,4015,4015,4015,4015,0
|
||||
20241118,160900,694627955,4015,4015,4015,4015,0
|
||||
20241118,160800,694627955,4015,4015,4015,4015,0
|
||||
20241118,160700,694627955,4015,4015,4015,4015,0
|
||||
20241118,160600,694627955,4015,4015,4015,4015,0
|
||||
20241118,160500,694627955,4015,4015,4015,4015,0
|
||||
20241118,160400,694627955,4015,4015,4015,4015,0
|
||||
20241118,160300,694627955,4015,4015,4015,4015,0
|
||||
20241118,160200,694627955,4015,4015,4015,4015,0
|
||||
20241118,160100,694627955,4015,4015,4015,4015,0
|
||||
20241118,160000,694627955,4015,4015,4015,4015,0
|
||||
20241118,155900,694627955,4015,4015,4015,4015,0
|
||||
20241118,155800,694627955,4015,4015,4015,4015,0
|
||||
20241118,155700,694627955,4015,4015,4015,4015,0
|
||||
20241118,155600,694627955,4015,4015,4015,4015,0
|
||||
20241118,155500,694627955,4015,4015,4015,4015,0
|
||||
20241118,155400,694627955,4015,4015,4015,4015,0
|
||||
20241118,155300,694627955,4015,4015,4015,4015,0
|
||||
20241118,155200,694627955,4015,4015,4015,4015,0
|
||||
20241118,155100,694627955,4015,4015,4015,4015,0
|
||||
20241118,155000,694627955,4015,4015,4015,4015,0
|
||||
20241118,154900,694627955,4015,4015,4015,4015,0
|
||||
20241118,154800,694627955,4015,4015,4015,4015,0
|
||||
20241118,154700,694627955,4015,4015,4015,4015,0
|
||||
20241118,154600,694627955,4015,4015,4015,4015,0
|
||||
20241118,154500,694627955,4015,4015,4015,4015,0
|
||||
20241118,154400,694627955,4015,4015,4015,4015,0
|
||||
20241118,154300,694627955,4015,4015,4015,4015,3470
|
||||
20241118,154200,694627955,4015,4015,4015,4015,0
|
||||
20241118,154100,694627955,4015,4015,4015,4015,0
|
||||
20241118,154000,694627955,4015,4015,4015,4015,0
|
||||
20241118,153900,694627955,4015,4015,4015,4015,0
|
||||
20241118,153800,694627955,4015,4015,4015,4015,0
|
||||
20241118,153700,694627955,4015,4015,4015,4015,0
|
||||
20241118,153600,694627955,4015,4015,4015,4015,0
|
||||
20241118,153500,694627955,4015,4015,4015,4015,0
|
||||
20241118,153400,694627955,4015,4015,4015,4015,0
|
||||
20241118,153300,694627955,4015,4015,4015,4015,0
|
||||
20241118,153200,694627955,4015,4015,4015,4015,0
|
||||
20241118,153100,694627955,4015,4015,4015,4015,0
|
||||
20241118,153000,694627955,4015,4015,4015,4015,3470
|
||||
20241118,152900,680695905,4010,4010,4010,4010,0
|
||||
20241118,152800,680695905,4010,4010,4010,4010,0
|
||||
20241118,152700,680695905,4010,4010,4010,4010,0
|
||||
20241118,152600,680695905,4010,4010,4010,4010,0
|
||||
20241118,152500,680695905,4010,4010,4010,4010,0
|
||||
20241118,152400,680695905,4010,4010,4010,4010,0
|
||||
20241118,152300,680695905,4010,4010,4010,4010,0
|
||||
20241118,152200,680695905,4010,4010,4010,4010,0
|
||||
20241118,152100,680695905,4010,4010,4010,4010,0
|
||||
20241118,152000,680695905,4010,4010,4010,4010,0
|
||||
20241118,151900,680695905,4010,4010,4010,4010,163
|
||||
20241118,151800,680042275,4015,4015,4015,4015,0
|
||||
20241118,151700,680042275,4015,4020,4020,4015,7
|
||||
20241118,151600,680014140,4020,4020,4020,4020,17
|
||||
20241118,151500,679945800,4020,4010,4020,4010,396
|
||||
20241118,151400,678355925,4015,4015,4015,4015,1
|
||||
20241118,151300,678351910,4015,4015,4015,4015,27
|
||||
20241118,151200,678243505,4020,4020,4020,4020,0
|
||||
20241118,151100,678243505,4020,4020,4020,4020,2
|
||||
20241118,151000,678235465,4020,4020,4020,4020,13
|
||||
20241118,150900,678183205,4015,4020,4020,4015,3
|
||||
20241118,150800,678171150,4020,4020,4020,4020,0
|
||||
20241118,150700,678171150,4020,4020,4020,4020,100
|
||||
20241118,150600,677769150,4010,4010,4010,4010,82
|
||||
20241118,150500,677440330,4010,4010,4010,4010,1500
|
||||
20241118,150400,671425330,4010,4015,4015,4010,1023
|
||||
20241118,150300,667320245,4020,4020,4020,4020,11
|
||||
20241118,150200,667276025,4020,4020,4020,4020,1
|
||||
20241118,150100,667272005,4015,4025,4025,4015,3520
|
||||
20241118,150000,653121720,4025,4025,4025,4025,2
|
||||
20241118,145900,653113670,4020,4025,4025,4020,874
|
||||
20241118,145800,649600170,4020,4020,4020,4020,174
|
||||
20241118,145700,648900690,4025,4025,4025,4025,240
|
||||
20241118,145600,647934690,4025,4025,4025,4025,5
|
||||
20241118,145500,647914565,4025,4020,4025,4020,1656
|
||||
20241118,145400,641255935,4015,4015,4015,4015,417
|
||||
20241118,145300,639581680,4020,4015,4020,4015,113
|
||||
20241118,145200,639127825,4015,4015,4015,4015,10
|
||||
20241118,145100,639087675,4015,4010,4015,4010,302
|
||||
20241118,145000,637876645,4015,4015,4015,4015,7
|
||||
20241118,144900,637848540,4015,4015,4015,4010,13
|
||||
20241118,144800,637796380,4010,4010,4010,4010,0
|
||||
20241118,144700,637796380,4010,4015,4015,4010,49
|
||||
20241118,144600,637599880,4015,4015,4015,4015,407
|
||||
20241118,144500,635965775,4020,4020,4020,4020,0
|
||||
20241118,144400,635965775,4020,4020,4020,4020,2
|
||||
20241118,144300,635957735,4020,4020,4020,4020,7
|
||||
20241118,144200,635929595,4020,4020,4020,4015,10
|
||||
20241118,144100,635889410,4020,4020,4020,4020,12
|
||||
20241118,144000,635841170,4020,4020,4020,4020,132
|
||||
20241118,143900,635310530,4015,4015,4015,4015,10
|
||||
20241118,143800,635270380,4020,4020,4020,4020,1
|
||||
20241118,143700,635266360,4020,4020,4020,4020,0
|
||||
20241118,143600,635266360,4020,4020,4020,4020,11
|
||||
20241118,143500,635222140,4020,4020,4020,4020,3
|
||||
20241118,143400,635210080,4015,4015,4015,4015,1
|
||||
20241118,143300,635206065,4010,4010,4010,4010,489
|
||||
20241118,143200,633245175,4010,4010,4010,4010,350
|
||||
20241118,143100,631841675,4010,4020,4020,4010,392
|
||||
20241118,143000,630269710,4010,4020,4020,4010,164
|
||||
20241118,142900,629610840,4020,4020,4020,4020,8
|
||||
20241118,142800,629578680,4015,4025,4025,4015,339
|
||||
20241118,142700,628214585,4020,4020,4020,4020,0
|
||||
20241118,142600,628214585,4020,4020,4020,4020,0
|
||||
20241118,142500,628214585,4020,4015,4020,4015,110
|
||||
20241118,142400,627772635,4015,4015,4015,4015,2
|
||||
20241118,142300,627764605,4015,4015,4015,4015,0
|
||||
20241118,142200,627764605,4015,4015,4015,4015,8
|
||||
20241118,142100,627732485,4015,4015,4015,4015,43
|
||||
20241118,142000,627559840,4010,4015,4015,4010,60
|
||||
20241118,141900,627319230,4010,4020,4020,4010,2377
|
||||
20241118,141800,617768655,4020,4020,4020,4020,2
|
||||
20241118,141700,617760615,4025,4025,4025,4025,0
|
||||
20241118,141600,617760615,4025,4025,4025,4025,0
|
||||
20241118,141500,617760615,4025,4025,4025,4025,119
|
||||
20241118,141400,617281640,4015,4025,4025,4015,1483
|
||||
20241118,141300,611327305,4025,4025,4025,4025,2
|
||||
20241118,141200,611319255,4020,4020,4020,4020,18
|
||||
20241118,141100,611246895,4025,4025,4025,4025,0
|
||||
20241118,141000,611246895,4025,4025,4025,4025,109
|
||||
20241118,140900,610808170,4025,4015,4025,4015,41
|
||||
20241118,140800,610643475,4020,4020,4020,4020,5
|
||||
20241118,140700,610623375,4015,4015,4015,4015,0
|
||||
20241118,140600,610623375,4015,4015,4015,4015,0
|
||||
20241118,140500,610623375,4015,4020,4020,4015,11
|
||||
20241118,140400,610579200,4025,4025,4025,4025,1
|
||||
20241118,140300,610575175,4030,4030,4030,4030,1
|
||||
20241118,140200,610571145,4010,4020,4020,4010,174
|
||||
20241118,140100,609873315,4015,4025,4025,4015,11
|
||||
20241118,140000,609829120,4030,4030,4030,4030,128
|
||||
20241118,135900,609313280,4030,4030,4030,4030,0
|
||||
20241118,135800,609313280,4030,4030,4030,4030,250
|
||||
20241118,135700,608305780,4030,4030,4030,4030,5
|
||||
20241118,135600,608285630,4030,4030,4030,4030,0
|
||||
20241118,135500,608285630,4030,4030,4030,4030,114
|
||||
20241118,135400,607826210,4030,4030,4030,4030,1
|
||||
20241118,135300,607822180,4025,4025,4025,4025,1
|
||||
20241118,135200,607818155,4030,4030,4030,4030,0
|
||||
20241118,135100,607818155,4030,4030,4030,4030,5
|
||||
20241118,135000,607798005,4030,4030,4030,4030,1
|
||||
20241118,134900,607793975,4025,4030,4030,4025,13
|
||||
20241118,134800,607741640,4025,4025,4025,4025,2
|
||||
20241118,134700,607733590,4030,4030,4030,4030,2
|
||||
20241118,134600,607725530,4030,4030,4030,4030,6
|
||||
20241118,134500,607701350,4020,4030,4030,4020,115
|
||||
20241118,134400,607237910,4030,4030,4030,4030,2
|
||||
20241118,134300,607229850,4030,4030,4030,4030,0
|
||||
20241118,134200,607229850,4030,4030,4030,4030,6
|
||||
20241118,134100,607205670,4010,4010,4010,4010,1
|
||||
20241118,134000,607201660,4010,4030,4030,4010,134
|
||||
20241118,133900,606661935,4030,4030,4030,4030,0
|
||||
20241118,133800,606661935,4030,4030,4030,4030,0
|
||||
20241118,133700,606661935,4030,4030,4030,4030,2
|
||||
20241118,133600,606653875,4025,4025,4025,4025,1
|
||||
20241118,133500,606649850,4030,4030,4030,4030,8
|
||||
20241118,133400,606617610,4025,4025,4025,4025,5
|
||||
20241118,133300,606597485,4025,4025,4025,4025,2
|
||||
20241118,133200,606589435,4030,4030,4030,4030,0
|
||||
20241118,133100,606589435,4030,4030,4030,4030,0
|
||||
20241118,133000,606589435,4030,4030,4030,4030,120
|
||||
20241118,132900,606105835,4030,4020,4030,4020,31
|
||||
20241118,132800,605980975,4030,4030,4030,4030,6
|
||||
20241118,132700,605956795,4010,4020,4020,4010,2005
|
||||
20241118,132600,597909905,4025,4025,4025,4025,1
|
||||
20241118,132500,597905880,4025,4025,4025,4025,109
|
||||
20241118,132400,597467155,4025,4025,4025,4025,0
|
||||
20241118,132300,597467155,4025,4025,4025,4015,90
|
||||
20241118,132200,597105700,4025,4020,4025,4020,4
|
||||
20241118,132100,597089610,4025,4025,4025,4025,6
|
||||
20241118,132000,597065460,4025,4025,4025,4025,52
|
||||
20241118,131900,596856160,4025,4025,4025,4025,0
|
||||
20241118,131800,596856160,4025,4025,4025,4025,0
|
||||
20241118,131700,596856160,4025,4025,4025,4025,2
|
||||
20241118,131600,596848110,4020,4020,4020,4020,0
|
||||
20241118,131500,596848110,4020,4025,4025,4020,663
|
||||
20241118,131400,594180770,4025,4025,4025,4025,8
|
||||
20241118,131300,594148570,4025,4025,4025,4025,4
|
||||
20241118,131200,594132470,4025,4025,4025,4025,5
|
||||
20241118,131100,594112345,4025,4025,4025,4025,2
|
||||
20241118,131000,594104295,4030,4030,4030,4030,109
|
||||
20241118,130900,593665025,4025,4025,4025,4025,2
|
||||
20241118,130800,593656975,4030,4030,4030,4030,0
|
||||
20241118,130700,593656975,4030,4030,4030,4030,5
|
||||
20241118,130600,593636825,4035,4035,4035,4035,1
|
||||
20241118,130500,593632790,4010,4010,4035,4010,2293
|
||||
20241118,130400,584400025,4015,4015,4015,4015,1
|
||||
20241118,130300,584396010,4015,4015,4015,4015,313
|
||||
20241118,130200,583139315,4015,4015,4015,4015,139
|
||||
20241118,130100,582581230,4015,4015,4015,4015,6
|
||||
20241118,130000,582557140,4015,4010,4015,4010,119
|
||||
20241118,125900,582079615,4010,4010,4010,4010,0
|
||||
20241118,125800,582079615,4010,4010,4010,4010,0
|
||||
20241118,125700,582079615,4010,4010,4010,4010,3
|
||||
20241118,125600,582067585,4010,4015,4015,4010,590
|
||||
20241118,125500,579701650,4020,4020,4020,4020,111
|
||||
20241118,125400,579255430,4010,4010,4020,4010,206
|
||||
20241118,125300,578429320,4010,4020,4020,4010,204
|
||||
20241118,125200,577611250,4010,4010,4010,4010,0
|
||||
20241118,125100,577611250,4010,4010,4010,4010,45
|
||||
20241118,125000,577430800,4010,4015,4015,4010,784
|
||||
20241118,124900,574286925,4020,4020,4020,4020,5
|
||||
20241118,124800,574266825,4020,4020,4020,4020,4
|
||||
20241118,124700,574250745,4020,4020,4020,4020,386
|
||||
20241118,124600,572699025,4020,4020,4020,4020,3
|
||||
20241118,124500,572686965,4020,4020,4020,4020,156
|
||||
20241118,124400,572059845,4020,4020,4020,4020,6
|
||||
20241118,124300,572035725,4025,4025,4025,4025,200
|
||||
20241118,124200,571230725,4025,4020,4025,4020,961
|
||||
20241118,124100,567363505,4020,4015,4020,4015,2487
|
||||
20241118,124000,557366015,4020,4015,4020,4015,216
|
||||
20241118,123900,556497945,4015,4015,4015,4015,0
|
||||
20241118,123800,556497945,4015,4010,4015,4010,15
|
||||
20241118,123700,556437770,4015,4015,4015,4015,852
|
||||
20241118,123600,553016990,4010,4010,4010,4010,664
|
||||
20241118,123500,550354350,4010,4010,4015,4010,102
|
||||
20241118,123400,549945320,4010,4020,4020,4010,1505
|
||||
20241118,123300,543910220,4015,4020,4020,4015,293
|
||||
20241118,123200,542733815,4015,4015,4020,4015,3015
|
||||
20241118,123100,530628520,4020,4025,4025,4020,336
|
||||
20241118,123000,529277795,4020,4020,4020,4020,572
|
||||
20241118,122900,526978355,4015,4015,4015,4015,1
|
||||
20241118,122800,526974340,4020,4025,4025,4020,2364
|
||||
20241118,122700,517470950,4025,4025,4025,4025,255
|
||||
20241118,122600,516444575,4020,4030,4030,4020,4
|
||||
20241118,122500,516428475,4030,4030,4030,4030,109
|
||||
20241118,122400,515989205,4015,4020,4020,4015,414
|
||||
20241118,122300,514326975,4015,4015,4015,4015,958
|
||||
20241118,122200,510480605,4020,4025,4025,4020,4293
|
||||
20241118,122100,493222735,4025,4030,4030,4025,815
|
||||
20241118,122000,489942335,4025,4030,4030,4025,995
|
||||
20241118,121900,485937430,4030,4025,4030,4025,13
|
||||
20241118,121800,485885095,4030,4030,4030,4030,1
|
||||
20241118,121700,485881065,4030,4030,4030,4030,2
|
||||
20241118,121600,485873005,4030,4030,4035,4030,319
|
||||
20241118,121500,484587340,4035,4035,4035,4035,120
|
||||
20241118,121400,484103140,4030,4030,4030,4030,0
|
||||
20241118,121300,484103140,4030,4035,4035,4030,1711
|
||||
20241118,121200,477207770,4035,4030,4035,4030,384
|
||||
20241118,121100,475660125,4030,4035,4035,4030,1306
|
||||
20241118,121000,470396930,4035,4035,4035,4035,114
|
||||
20241118,120900,469936940,4030,4030,4030,4030,338
|
||||
20241118,120800,468574800,4030,4030,4035,4030,2989
|
||||
20241118,120700,456529120,4035,4035,4035,4035,0
|
||||
20241118,120600,456529120,4035,4035,4035,4035,10
|
||||
20241118,120500,456488770,4030,4035,4035,4030,34
|
||||
20241118,120400,456351700,4035,4035,4035,4035,7
|
||||
20241118,120300,456323455,4030,4030,4030,4030,0
|
||||
20241118,120200,456323455,4030,4030,4030,4030,2
|
||||
20241118,120100,456315395,4030,4030,4030,4030,1038
|
||||
20241118,120000,452132255,4035,4035,4035,4035,112
|
||||
20241118,115900,451680335,4035,4035,4035,4035,317
|
||||
20241118,115800,450401240,4030,4030,4030,4030,0
|
||||
20241118,115700,450401240,4030,4035,4035,4030,1013
|
||||
20241118,115600,446318825,4040,4040,4040,4040,0
|
||||
20241118,115500,446318825,4040,4040,4040,4040,108
|
||||
20241118,115400,445882505,4035,4035,4035,4035,2
|
||||
20241118,115300,445874435,4035,4040,4040,4035,60
|
||||
20241118,115200,445632280,4040,4040,4040,4040,0
|
||||
20241118,115100,445632280,4040,4040,4040,4040,2
|
||||
20241118,115000,445624200,4035,4040,4040,4035,26
|
||||
20241118,114900,445519215,4040,4040,4040,4040,0
|
||||
20241118,114800,445519215,4040,4040,4040,4040,2
|
||||
20241118,114700,445511135,4040,4040,4040,4040,5
|
||||
20241118,114600,445490935,4045,4045,4045,4045,6
|
||||
20241118,114500,445466665,4045,4045,4045,4045,113
|
||||
20241118,114400,445009580,4035,4040,4045,4035,19
|
||||
20241118,114300,444932895,4040,4040,4040,4040,5
|
||||
20241118,114200,444912695,4040,4040,4040,4040,2
|
||||
20241118,114100,444904615,4045,4045,4045,4045,0
|
||||
20241118,114000,444904615,4045,4045,4045,4045,108
|
||||
20241118,113900,444467755,4040,4045,4045,4040,8
|
||||
20241118,113800,444435405,4030,4035,4035,4030,50
|
||||
20241118,113700,444233885,4040,4040,4040,4040,2
|
||||
20241118,113600,444225805,4030,4030,4030,4030,48
|
||||
20241118,113500,444032365,4035,4035,4035,4035,2
|
||||
20241118,113400,444024295,4045,4045,4045,4045,1
|
||||
20241118,113300,444020250,4030,4045,4045,4030,560
|
||||
20241118,113200,441762925,4045,4045,4045,4045,6
|
||||
20241118,113100,441738655,4045,4040,4045,4040,2
|
||||
20241118,113000,441730570,4040,4035,4040,4035,1255
|
||||
20241118,112900,436666620,4035,4035,4035,4035,1004
|
||||
20241118,112800,432615480,4040,4040,4040,4040,2
|
||||
20241118,112700,432607400,4040,4040,4040,4040,2
|
||||
20241118,112600,432599320,4045,4045,4045,4045,2
|
||||
20241118,112500,432591230,4045,4045,4045,4045,51
|
||||
20241118,112400,432384935,4035,4040,4040,4035,176
|
||||
20241118,112300,431674765,4035,4035,4035,4035,0
|
||||
20241118,112200,431674765,4035,4035,4035,4035,0
|
||||
20241118,112100,431674765,4035,4040,4040,4035,333
|
||||
20241118,112000,430331090,4045,4050,4050,4045,18
|
||||
20241118,111900,430258200,4050,4050,4050,4050,172
|
||||
20241118,111800,429561600,4050,4050,4050,4050,0
|
||||
20241118,111700,429561600,4050,4050,4050,4050,2
|
||||
20241118,111600,429553500,4055,4055,4055,4055,0
|
||||
20241118,111500,429553500,4055,4055,4055,4055,0
|
||||
20241118,111400,429553500,4055,4055,4055,4055,246
|
||||
20241118,111300,428555970,4055,4050,4055,4035,1149
|
||||
20241118,111200,423902055,4050,4050,4050,4050,6
|
||||
20241118,111100,423877755,4050,4050,4050,4050,300
|
||||
20241118,111000,422662755,4040,4040,4040,4040,0
|
||||
20241118,110900,422662755,4040,4050,4050,4040,2001
|
||||
20241118,110800,414578705,4045,4050,4050,4045,326
|
||||
20241118,110700,413259500,4045,4045,4045,4045,0
|
||||
20241118,110600,413259500,4045,4045,4045,4045,97
|
||||
20241118,110500,412867135,4045,4045,4045,4045,6
|
||||
20241118,110400,412842865,4045,4045,4045,4045,2
|
||||
20241118,110300,412834775,4045,4040,4045,4040,2015
|
||||
20241118,110200,404684105,4040,4040,4040,4035,210
|
||||
20241118,110100,403836705,4040,4040,4040,4040,0
|
||||
20241118,110000,403836705,4040,4040,4040,4040,0
|
||||
20241118,105900,403836705,4040,4040,4040,4040,2
|
||||
20241118,105800,403828625,4040,4040,4040,4040,7
|
||||
20241118,105700,403800345,4040,4045,4045,4040,107
|
||||
20241118,105600,403367565,4045,4045,4045,4045,0
|
||||
20241118,105500,403367565,4045,4045,4045,4045,25
|
||||
20241118,105400,403266440,4030,4030,4030,4030,0
|
||||
20241118,105300,403266440,4030,4035,4035,4030,77
|
||||
20241118,105200,402956120,4045,4045,4045,4030,590
|
||||
20241118,105100,400574680,4045,4045,4045,4045,10
|
||||
20241118,105000,400534230,4035,4035,4035,4035,0
|
||||
20241118,104900,400534230,4035,4045,4045,4035,1302
|
||||
20241118,104800,395267660,4030,4030,4030,4030,252
|
||||
20241118,104700,394252100,4030,4035,4035,4030,2194
|
||||
20241118,104600,385405855,4040,4040,4040,4040,14
|
||||
20241118,104500,385349295,4035,4045,4045,4035,717
|
||||
20241118,104400,382455700,4045,4045,4045,4045,2
|
||||
20241118,104300,382447610,4045,4045,4045,4045,0
|
||||
20241118,104200,382447610,4045,4045,4045,4045,2
|
||||
20241118,104100,382439520,4045,4050,4050,4045,970
|
||||
20241118,104000,378511170,4050,4055,4055,4050,637
|
||||
20241118,103900,375931295,4050,4045,4050,4045,204
|
||||
20241118,103800,375106110,4045,4050,4055,4045,3016
|
||||
20241118,103700,362891330,4045,4045,4045,4045,174
|
||||
20241118,103600,362187500,4045,4045,4045,4045,2003
|
||||
20241118,103500,354085365,4045,4045,4045,4045,302
|
||||
20241118,103400,352863775,4045,4040,4045,4040,55
|
||||
20241118,103300,352641550,4040,4040,4040,4040,1102
|
||||
20241118,103200,348189470,4045,4045,4045,4045,6
|
||||
20241118,103100,348165200,4045,4040,4045,4040,488
|
||||
20241118,103000,346193265,4040,4040,4040,4040,5
|
||||
20241118,102900,346173065,4040,4040,4040,4040,0
|
||||
20241118,102800,346173065,4040,4040,4040,4040,3
|
||||
20241118,102700,346160945,4040,4040,4040,4040,2
|
||||
20241118,102600,346152865,4035,4035,4035,4035,1
|
||||
20241118,102500,346148830,4040,4040,4040,4040,5
|
||||
20241118,102400,346128630,4035,4040,4040,4035,3
|
||||
20241118,102300,346116515,4040,4035,4040,4035,204
|
||||
20241118,102200,345293350,4035,4035,4035,4030,1178
|
||||
20241118,102100,340545010,4035,4040,4040,4035,88
|
||||
20241118,102000,340189905,4040,4040,4040,4040,0
|
||||
20241118,101900,340189905,4040,4035,4040,4035,2
|
||||
20241118,101800,340181830,4040,4045,4045,4040,9
|
||||
20241118,101700,340145455,4040,4040,4045,4040,107
|
||||
20241118,101600,339713140,4040,4040,4040,4040,0
|
||||
20241118,101500,339713140,4040,4040,4040,4035,1697
|
||||
20241118,101400,332860395,4040,4040,4040,4040,43
|
||||
20241118,101300,332686675,4040,4040,4040,4040,0
|
||||
20241118,101200,332686675,4040,4035,4040,4035,1190
|
||||
20241118,101100,327885015,4025,4035,4035,4025,1304
|
||||
20241118,101000,322631945,4030,4035,4035,4030,150
|
||||
20241118,100900,322027385,4040,4040,4040,4040,35
|
||||
20241118,100800,321885985,4045,4040,4045,4040,95
|
||||
20241118,100700,321502175,4040,4040,4040,4035,259
|
||||
20241118,100600,320455820,4040,4035,4040,4035,12
|
||||
20241118,100500,320407365,4035,4035,4035,4035,3
|
||||
20241118,100400,320395260,4035,4040,4040,4035,8
|
||||
20241118,100300,320362950,4040,4030,4040,4030,7
|
||||
20241118,100200,320334720,4030,4035,4035,4030,435
|
||||
20241118,100100,318581410,4030,4035,4035,4030,650
|
||||
20241118,100000,315961885,4030,4040,4040,4030,429
|
||||
20241118,095900,314231445,4045,4045,4045,4040,463
|
||||
20241118,095800,312360875,4045,4045,4045,4045,19
|
||||
20241118,095700,312284020,4045,4045,4045,4040,564
|
||||
20241118,095600,310005340,4045,4045,4045,4045,800
|
||||
20241118,095500,306769340,4045,4050,4050,4045,305
|
||||
20241118,095400,305535590,4050,4050,4050,4050,3
|
||||
20241118,095300,305523440,4050,4050,4050,4050,10
|
||||
20241118,095200,305482940,4050,4050,4050,4050,0
|
||||
20241118,095100,305482940,4050,4035,4050,4035,3216
|
||||
20241118,095000,292492020,4035,4035,4035,4035,21
|
||||
20241118,094900,292407285,4035,4035,4035,4035,28
|
||||
20241118,094800,292294305,4035,4035,4035,4035,4
|
||||
20241118,094700,292278165,4035,4035,4035,4035,23
|
||||
20241118,094600,292185360,4035,4025,4035,4025,146
|
||||
20241118,094500,291597700,4025,4035,4035,4025,75
|
||||
20241118,094400,291295575,4035,4035,4035,4035,5
|
||||
20241118,094300,291275400,4035,4035,4035,4035,4
|
||||
20241118,094200,291259260,4035,4035,4035,4035,3
|
||||
20241118,094100,291247155,4035,4035,4035,4035,15
|
||||
20241118,094000,291186630,4035,4030,4035,4030,51
|
||||
20241118,093900,290980855,4030,4035,4035,4020,20
|
||||
20241118,093800,290900340,4035,4020,4035,4020,193
|
||||
20241118,093700,290122860,4040,4040,4040,4010,1153
|
||||
20241118,093600,285486085,4040,4045,4045,4040,28
|
||||
20241118,093500,285372915,4045,4040,4045,4015,1553
|
||||
20241118,093400,279128700,4030,4040,4040,4030,3182
|
||||
20241118,093300,266281770,4050,4045,4050,4045,316
|
||||
20241118,093200,265003505,4050,4050,4050,4050,3
|
||||
20241118,093100,264991355,4045,4045,4045,4045,368
|
||||
20241118,093000,263502795,4045,4045,4045,4045,298
|
||||
20241118,092900,262297385,4040,4045,4045,4040,633
|
||||
20241118,092800,259737535,4040,4040,4040,4040,764
|
||||
20241118,092700,256650975,4055,4055,4055,4055,10
|
||||
20241118,092600,256610425,4040,4055,4055,4040,823
|
||||
20241118,092500,253285050,4055,4055,4055,4055,1478
|
||||
20241118,092400,247291760,4050,4050,4050,4045,221
|
||||
20241118,092300,246396715,4050,4050,4050,4050,1
|
||||
20241118,092200,246392665,4045,4040,4045,4040,311
|
||||
20241118,092100,245135025,4040,4040,4040,4040,1
|
||||
20241118,092000,245130985,4030,4030,4030,4030,32
|
||||
20241118,091900,245002025,4035,4035,4035,4035,1326
|
||||
20241118,091800,239651615,4030,4030,4030,4030,550
|
||||
20241118,091700,237435115,4020,4015,4030,4015,604
|
||||
20241118,091600,235007940,4020,4015,4030,4015,808
|
||||
20241118,091500,231762700,4010,4005,4025,4005,896
|
||||
20241118,091400,228168280,4005,4005,4035,4005,1134
|
||||
20241118,091300,223620610,4005,4005,4035,4005,1417
|
||||
20241118,091200,217927155,4005,4005,4010,4005,1434
|
||||
20241118,091100,212182005,4005,4005,4005,4000,2112
|
||||
20241118,091000,203723820,4005,4010,4035,4005,2010
|
||||
20241118,090900,195662810,4010,4010,4010,4010,644
|
||||
20241118,090800,193080370,4010,4010,4010,4010,2151
|
||||
20241118,090700,184454860,4010,4030,4035,4010,327
|
||||
20241118,090600,183140810,4020,4040,4040,4020,301
|
||||
20241118,090500,181926770,4040,4040,4040,4040,642
|
||||
20241118,090400,179333090,4040,4035,4040,4035,1858
|
||||
20241118,090300,171828770,4040,4020,4040,4020,4261
|
||||
20241118,090200,154649555,4020,4000,4025,3975,6170
|
||||
20241118,090100,129898275,4000,3975,4000,3975,798
|
||||
20241118,090000,126708775,3970,3965,3970,3965,31946
|
||||
|
Reference in New Issue
Block a user