Update 2024-11-18 2710 candle_min
This commit is contained in:
602
016450/min/candle-20241118.csv
Normal file
602
016450/min/candle-20241118.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190000,686460065,4425,4425,4425,4425,489
|
||||
20241118,185900,686460065,4425,4425,4425,4425,0
|
||||
20241118,185800,686460065,4425,4425,4425,4425,0
|
||||
20241118,185700,686460065,4425,4425,4425,4425,0
|
||||
20241118,185600,686460065,4425,4425,4425,4425,0
|
||||
20241118,185500,686460065,4425,4425,4425,4425,0
|
||||
20241118,185400,686460065,4425,4425,4425,4425,0
|
||||
20241118,185300,686460065,4425,4425,4425,4425,0
|
||||
20241118,185200,686460065,4425,4425,4425,4425,0
|
||||
20241118,185100,686460065,4425,4425,4425,4425,0
|
||||
20241118,185000,686460065,4425,4425,4425,4425,0
|
||||
20241118,184900,686460065,4425,4425,4425,4425,0
|
||||
20241118,184800,686460065,4425,4425,4425,4425,0
|
||||
20241118,184700,686460065,4425,4425,4425,4425,0
|
||||
20241118,184600,686460065,4425,4425,4425,4425,0
|
||||
20241118,184500,686460065,4425,4425,4425,4425,0
|
||||
20241118,184400,686460065,4425,4425,4425,4425,0
|
||||
20241118,184300,686460065,4425,4425,4425,4425,0
|
||||
20241118,184200,686460065,4425,4425,4425,4425,0
|
||||
20241118,184100,686460065,4425,4425,4425,4425,0
|
||||
20241118,184000,686460065,4425,4425,4425,4425,0
|
||||
20241118,183900,686460065,4425,4425,4425,4425,0
|
||||
20241118,183800,686460065,4425,4425,4425,4425,0
|
||||
20241118,183700,686460065,4425,4425,4425,4425,0
|
||||
20241118,183600,686460065,4425,4425,4425,4425,0
|
||||
20241118,183500,686460065,4425,4425,4425,4425,0
|
||||
20241118,183400,686460065,4425,4425,4425,4425,0
|
||||
20241118,183300,686460065,4425,4425,4425,4425,0
|
||||
20241118,183200,686460065,4425,4425,4425,4425,0
|
||||
20241118,183100,686460065,4425,4425,4425,4425,0
|
||||
20241118,183000,686460065,4425,4425,4425,4425,489
|
||||
20241118,182900,686460065,4425,4425,4425,4425,0
|
||||
20241118,182800,686460065,4425,4425,4425,4425,0
|
||||
20241118,182700,686460065,4425,4425,4425,4425,0
|
||||
20241118,182600,686460065,4425,4425,4425,4425,0
|
||||
20241118,182500,686460065,4425,4425,4425,4425,0
|
||||
20241118,182400,686460065,4425,4425,4425,4425,0
|
||||
20241118,182300,686460065,4425,4425,4425,4425,0
|
||||
20241118,182200,686460065,4425,4425,4425,4425,0
|
||||
20241118,182100,686460065,4425,4425,4425,4425,0
|
||||
20241118,182000,686460065,4425,4425,4425,4425,0
|
||||
20241118,181900,686460065,4425,4425,4425,4425,0
|
||||
20241118,181800,686460065,4425,4425,4425,4425,0
|
||||
20241118,181700,686460065,4425,4425,4425,4425,0
|
||||
20241118,181600,686460065,4425,4425,4425,4425,0
|
||||
20241118,181500,686460065,4425,4425,4425,4425,0
|
||||
20241118,181400,686460065,4425,4425,4425,4425,0
|
||||
20241118,181300,686460065,4425,4425,4425,4425,0
|
||||
20241118,181200,686460065,4425,4425,4425,4425,0
|
||||
20241118,181100,686460065,4425,4425,4425,4425,0
|
||||
20241118,181000,686460065,4425,4425,4425,4425,0
|
||||
20241118,180900,686460065,4425,4425,4425,4425,0
|
||||
20241118,180800,686460065,4425,4425,4425,4425,0
|
||||
20241118,180700,686460065,4425,4425,4425,4425,0
|
||||
20241118,180600,686460065,4425,4425,4425,4425,0
|
||||
20241118,180500,686460065,4425,4425,4425,4425,0
|
||||
20241118,180400,686460065,4425,4425,4425,4425,0
|
||||
20241118,180300,686460065,4425,4425,4425,4425,0
|
||||
20241118,180200,686460065,4425,4425,4425,4425,0
|
||||
20241118,180100,686460065,4425,4425,4425,4425,0
|
||||
20241118,180000,686460065,4425,4425,4425,4425,489
|
||||
20241118,175900,686460065,4425,4425,4425,4425,0
|
||||
20241118,175800,686460065,4425,4425,4425,4425,0
|
||||
20241118,175700,686460065,4425,4425,4425,4425,0
|
||||
20241118,175600,686460065,4425,4425,4425,4425,0
|
||||
20241118,175500,686460065,4425,4425,4425,4425,0
|
||||
20241118,175400,686460065,4425,4425,4425,4425,0
|
||||
20241118,175300,686460065,4425,4425,4425,4425,0
|
||||
20241118,175200,686460065,4425,4425,4425,4425,0
|
||||
20241118,175100,686460065,4425,4425,4425,4425,0
|
||||
20241118,175000,686460065,4425,4425,4425,4425,0
|
||||
20241118,174900,686460065,4425,4425,4425,4425,0
|
||||
20241118,174800,686460065,4425,4425,4425,4425,0
|
||||
20241118,174700,686460065,4425,4425,4425,4425,0
|
||||
20241118,174600,686460065,4425,4425,4425,4425,0
|
||||
20241118,174500,686460065,4425,4425,4425,4425,0
|
||||
20241118,174400,686460065,4425,4425,4425,4425,0
|
||||
20241118,174300,686460065,4425,4425,4425,4425,0
|
||||
20241118,174200,686460065,4425,4425,4425,4425,0
|
||||
20241118,174100,686460065,4425,4425,4425,4425,0
|
||||
20241118,174000,686460065,4425,4425,4425,4425,0
|
||||
20241118,173900,686460065,4425,4425,4425,4425,0
|
||||
20241118,173800,686460065,4425,4425,4425,4425,0
|
||||
20241118,173700,686460065,4425,4425,4425,4425,0
|
||||
20241118,173600,686460065,4425,4425,4425,4425,0
|
||||
20241118,173500,686460065,4425,4425,4425,4425,0
|
||||
20241118,173400,686460065,4425,4425,4425,4425,0
|
||||
20241118,173300,686460065,4425,4425,4425,4425,0
|
||||
20241118,173200,686460065,4425,4425,4425,4425,0
|
||||
20241118,173100,686460065,4425,4425,4425,4425,0
|
||||
20241118,173000,686460065,4425,4425,4425,4425,489
|
||||
20241118,172900,686460065,4425,4425,4425,4425,0
|
||||
20241118,172800,686460065,4425,4425,4425,4425,0
|
||||
20241118,172700,686460065,4425,4425,4425,4425,0
|
||||
20241118,172600,686460065,4425,4425,4425,4425,0
|
||||
20241118,172500,686460065,4425,4425,4425,4425,0
|
||||
20241118,172400,686460065,4425,4425,4425,4425,0
|
||||
20241118,172300,686460065,4425,4425,4425,4425,0
|
||||
20241118,172200,686460065,4425,4425,4425,4425,0
|
||||
20241118,172100,686460065,4425,4425,4425,4425,0
|
||||
20241118,172000,686460065,4425,4425,4425,4425,0
|
||||
20241118,171900,686460065,4425,4425,4425,4425,0
|
||||
20241118,171800,686460065,4425,4425,4425,4425,0
|
||||
20241118,171700,686460065,4425,4425,4425,4425,0
|
||||
20241118,171600,686460065,4425,4425,4425,4425,0
|
||||
20241118,171500,686460065,4425,4425,4425,4425,0
|
||||
20241118,171400,686460065,4425,4425,4425,4425,0
|
||||
20241118,171300,686460065,4425,4425,4425,4425,0
|
||||
20241118,171200,686460065,4425,4425,4425,4425,0
|
||||
20241118,171100,686460065,4425,4425,4425,4425,0
|
||||
20241118,171000,686460065,4425,4425,4425,4425,0
|
||||
20241118,170900,686460065,4425,4425,4425,4425,0
|
||||
20241118,170800,686460065,4425,4425,4425,4425,0
|
||||
20241118,170700,686460065,4425,4425,4425,4425,0
|
||||
20241118,170600,686460065,4425,4425,4425,4425,0
|
||||
20241118,170500,686460065,4425,4425,4425,4425,0
|
||||
20241118,170400,686460065,4425,4425,4425,4425,0
|
||||
20241118,170300,686460065,4425,4425,4425,4425,0
|
||||
20241118,170200,686460065,4425,4425,4425,4425,0
|
||||
20241118,170100,686460065,4425,4425,4425,4425,0
|
||||
20241118,170000,686460065,4425,4425,4425,4425,489
|
||||
20241118,165900,686460065,4425,4425,4425,4425,0
|
||||
20241118,165800,686460065,4425,4425,4425,4425,0
|
||||
20241118,165700,686460065,4425,4425,4425,4425,0
|
||||
20241118,165600,686460065,4425,4425,4425,4425,0
|
||||
20241118,165500,686460065,4425,4425,4425,4425,0
|
||||
20241118,165400,686460065,4425,4425,4425,4425,0
|
||||
20241118,165300,686460065,4425,4425,4425,4425,0
|
||||
20241118,165200,686460065,4425,4425,4425,4425,0
|
||||
20241118,165100,686460065,4425,4425,4425,4425,0
|
||||
20241118,165000,686460065,4425,4425,4425,4425,0
|
||||
20241118,164900,686460065,4425,4425,4425,4425,0
|
||||
20241118,164800,686460065,4425,4425,4425,4425,0
|
||||
20241118,164700,686460065,4425,4425,4425,4425,0
|
||||
20241118,164600,686460065,4425,4425,4425,4425,0
|
||||
20241118,164500,686460065,4425,4425,4425,4425,0
|
||||
20241118,164400,686460065,4425,4425,4425,4425,0
|
||||
20241118,164300,686460065,4425,4425,4425,4425,0
|
||||
20241118,164200,686460065,4425,4425,4425,4425,0
|
||||
20241118,164100,686460065,4425,4425,4425,4425,0
|
||||
20241118,164000,686460065,4425,4425,4425,4425,0
|
||||
20241118,163900,686460065,4425,4425,4425,4425,0
|
||||
20241118,163800,686460065,4425,4425,4425,4425,0
|
||||
20241118,163700,686460065,4425,4425,4425,4425,0
|
||||
20241118,163600,686460065,4425,4425,4425,4425,0
|
||||
20241118,163500,686460065,4425,4425,4425,4425,0
|
||||
20241118,163400,686460065,4425,4425,4425,4425,0
|
||||
20241118,163300,686460065,4425,4425,4425,4425,0
|
||||
20241118,163200,686460065,4425,4425,4425,4425,0
|
||||
20241118,163100,686460065,4425,4425,4425,4425,0
|
||||
20241118,163000,686460065,4425,4425,4425,4425,489
|
||||
20241118,162900,686460065,4425,4425,4425,4425,0
|
||||
20241118,162800,686460065,4425,4425,4425,4425,0
|
||||
20241118,162700,686460065,4425,4425,4425,4425,0
|
||||
20241118,162600,686460065,4425,4425,4425,4425,0
|
||||
20241118,162500,686460065,4425,4425,4425,4425,0
|
||||
20241118,162400,686460065,4425,4425,4425,4425,0
|
||||
20241118,162300,686460065,4425,4425,4425,4425,0
|
||||
20241118,162200,686460065,4425,4425,4425,4425,0
|
||||
20241118,162100,686460065,4425,4425,4425,4425,0
|
||||
20241118,162000,686460065,4425,4425,4425,4425,0
|
||||
20241118,161900,686460065,4425,4425,4425,4425,0
|
||||
20241118,161800,686460065,4425,4425,4425,4425,0
|
||||
20241118,161700,686460065,4425,4425,4425,4425,0
|
||||
20241118,161600,686460065,4425,4425,4425,4425,0
|
||||
20241118,161500,686460065,4425,4425,4425,4425,0
|
||||
20241118,161400,686460065,4425,4425,4425,4425,0
|
||||
20241118,161300,686460065,4425,4425,4425,4425,0
|
||||
20241118,161200,686460065,4425,4425,4425,4425,0
|
||||
20241118,161100,686460065,4425,4425,4425,4425,0
|
||||
20241118,161000,686460065,4425,4425,4425,4425,0
|
||||
20241118,160900,686460065,4425,4425,4425,4425,0
|
||||
20241118,160800,686460065,4425,4425,4425,4425,0
|
||||
20241118,160700,686460065,4425,4425,4425,4425,0
|
||||
20241118,160600,686460065,4425,4425,4425,4425,0
|
||||
20241118,160500,686460065,4425,4425,4425,4425,0
|
||||
20241118,160400,686460065,4425,4425,4425,4425,0
|
||||
20241118,160300,686460065,4425,4425,4425,4425,0
|
||||
20241118,160200,686460065,4425,4425,4425,4425,0
|
||||
20241118,160100,686460065,4425,4425,4425,4425,0
|
||||
20241118,160000,686460065,4425,4425,4425,4425,489
|
||||
20241118,155900,686460065,4425,4425,4425,4425,0
|
||||
20241118,155800,686460065,4425,4425,4425,4425,0
|
||||
20241118,155700,686460065,4425,4425,4425,4425,0
|
||||
20241118,155600,686460065,4425,4425,4425,4425,0
|
||||
20241118,155500,686460065,4425,4425,4425,4425,0
|
||||
20241118,155400,686460065,4425,4425,4425,4425,0
|
||||
20241118,155300,686460065,4425,4425,4425,4425,0
|
||||
20241118,155200,686460065,4425,4425,4425,4425,0
|
||||
20241118,155100,686460065,4425,4425,4425,4425,0
|
||||
20241118,155000,686460065,4425,4425,4425,4425,0
|
||||
20241118,154900,686460065,4425,4425,4425,4425,0
|
||||
20241118,154800,686460065,4425,4425,4425,4425,0
|
||||
20241118,154700,686460065,4425,4425,4425,4425,0
|
||||
20241118,154600,686460065,4425,4425,4425,4425,0
|
||||
20241118,154500,686460065,4425,4425,4425,4425,0
|
||||
20241118,154400,686460065,4425,4425,4425,4425,0
|
||||
20241118,154300,686460065,4425,4425,4425,4425,0
|
||||
20241118,154200,686460065,4425,4425,4425,4425,0
|
||||
20241118,154100,686460065,4425,4425,4425,4425,0
|
||||
20241118,154000,686460065,4425,4425,4425,4425,0
|
||||
20241118,153900,686460065,4425,4425,4425,4425,0
|
||||
20241118,153800,686460065,4425,4425,4425,4425,0
|
||||
20241118,153700,686460065,4425,4425,4425,4425,0
|
||||
20241118,153600,686460065,4425,4425,4425,4425,0
|
||||
20241118,153500,686460065,4425,4425,4425,4425,0
|
||||
20241118,153400,686460065,4425,4425,4425,4425,0
|
||||
20241118,153300,686460065,4425,4425,4425,4425,0
|
||||
20241118,153200,686460065,4425,4425,4425,4425,0
|
||||
20241118,153100,686460065,4425,4425,4425,4425,0
|
||||
20241118,153000,686460065,4425,4425,4425,4425,978
|
||||
20241118,152900,684296240,4420,4420,4420,4420,0
|
||||
20241118,152800,684296240,4420,4420,4420,4420,0
|
||||
20241118,152700,684296240,4420,4420,4420,4420,0
|
||||
20241118,152600,684296240,4420,4420,4420,4420,0
|
||||
20241118,152500,684296240,4420,4420,4420,4420,0
|
||||
20241118,152400,684296240,4420,4420,4420,4420,0
|
||||
20241118,152300,684296240,4420,4420,4420,4420,0
|
||||
20241118,152200,684296240,4420,4420,4420,4420,0
|
||||
20241118,152100,684296240,4420,4420,4420,4420,0
|
||||
20241118,152000,684296240,4420,4420,4420,4420,0
|
||||
20241118,151900,684296240,4420,4420,4420,4420,5
|
||||
20241118,151800,684274140,4450,4440,4450,4430,2607
|
||||
20241118,151700,672700850,4440,4435,4440,4435,151
|
||||
20241118,151600,672031160,4435,4435,4440,4435,1223
|
||||
20241118,151500,666601980,4430,4430,4430,4430,0
|
||||
20241118,151400,666601980,4430,4430,4430,4430,8
|
||||
20241118,151300,666566540,4420,4435,4435,4420,33
|
||||
20241118,151200,666420305,4440,4440,4440,4440,0
|
||||
20241118,151100,666420305,4440,4435,4440,4435,154
|
||||
20241118,151000,665737045,4440,4435,4440,4435,149
|
||||
20241118,150900,665075495,4425,4440,4440,4425,250
|
||||
20241118,150800,663965570,4440,4435,4440,4435,28
|
||||
20241118,150700,663841265,4440,4440,4440,4440,49
|
||||
20241118,150600,663623705,4435,4435,4435,4435,0
|
||||
20241118,150500,663623705,4435,4435,4435,4435,10
|
||||
20241118,150400,663579355,4440,4440,4440,4435,318
|
||||
20241118,150300,662167680,4430,4430,4430,4430,0
|
||||
20241118,150200,662167680,4430,4430,4430,4430,0
|
||||
20241118,150100,662167680,4430,4430,4430,4430,19
|
||||
20241118,150000,662083510,4435,4435,4440,4435,172
|
||||
20241118,145900,661320445,4440,4440,4440,4440,20
|
||||
20241118,145800,661231645,4440,4440,4440,4440,0
|
||||
20241118,145700,661231645,4440,4440,4440,4440,45
|
||||
20241118,145600,661031845,4435,4435,4435,4435,102
|
||||
20241118,145500,660579475,4435,4435,4435,4430,3563
|
||||
20241118,145400,644777575,4435,4435,4435,4435,286
|
||||
20241118,145300,643509165,4435,4440,4440,4435,581
|
||||
20241118,145200,640931575,4435,4440,4440,4435,461
|
||||
20241118,145100,638886960,4435,4435,4435,4435,97
|
||||
20241118,145000,638456765,4435,4430,4435,4430,329
|
||||
20241118,144900,636998325,4420,4425,4430,4415,582
|
||||
20241118,144800,634428025,4425,4415,4425,4410,244
|
||||
20241118,144700,633350780,4420,4435,4440,4420,422
|
||||
20241118,144600,631483120,4425,4450,4450,4425,91
|
||||
20241118,144500,631079475,4445,4445,4445,4445,1
|
||||
20241118,144400,631075030,4445,4445,4445,4445,0
|
||||
20241118,144300,631075030,4445,4450,4450,4445,252
|
||||
20241118,144200,629954105,4445,4450,4450,4445,196
|
||||
20241118,144100,629082025,4450,4450,4450,4450,5
|
||||
20241118,144000,629059775,4450,4450,4450,4450,49
|
||||
20241118,143900,628841725,4450,4450,4450,4450,0
|
||||
20241118,143800,628841725,4450,4450,4450,4450,49
|
||||
20241118,143700,628623675,4450,4450,4450,4450,512
|
||||
20241118,143600,626345275,4455,4440,4455,4440,151
|
||||
20241118,143500,625674785,4440,4440,4440,4440,96
|
||||
20241118,143400,625248545,4440,4440,4440,4440,0
|
||||
20241118,143300,625248545,4440,4440,4440,4440,99
|
||||
20241118,143200,624808985,4440,4440,4440,4440,0
|
||||
20241118,143100,624808985,4440,4435,4440,4435,50
|
||||
20241118,143000,624586990,4440,4440,4440,4435,641
|
||||
20241118,142900,621740955,4440,4440,4440,4440,157
|
||||
20241118,142800,621043875,4435,4435,4435,4435,0
|
||||
20241118,142700,621043875,4435,4435,4435,4435,0
|
||||
20241118,142600,621043875,4435,4435,4435,4425,231
|
||||
20241118,142500,620020535,4440,4445,4445,4440,242
|
||||
20241118,142400,618945445,4445,4445,4445,4445,49
|
||||
20241118,142300,618727640,4445,4445,4445,4445,148
|
||||
20241118,142200,618069780,4435,4435,4435,4435,60
|
||||
20241118,142100,617803680,4435,4455,4455,4435,1323
|
||||
20241118,142000,611923815,4455,4460,4460,4455,513
|
||||
20241118,141900,609638325,4460,4460,4460,4460,258
|
||||
20241118,141800,608487645,4460,4460,4460,4460,98
|
||||
20241118,141700,608050565,4460,4460,4460,4460,0
|
||||
20241118,141600,608050565,4460,4465,4465,4460,186
|
||||
20241118,141500,607220270,4460,4460,4460,4460,10
|
||||
20241118,141400,607175670,4455,4455,4455,4455,200
|
||||
20241118,141300,606284670,4450,4450,4450,4450,1
|
||||
20241118,141200,606280220,4440,4440,4440,4440,0
|
||||
20241118,141100,606280220,4440,4445,4445,4440,500
|
||||
20241118,141000,604059040,4455,4455,4455,4455,214
|
||||
20241118,140900,603105670,4465,4460,4465,4460,200
|
||||
20241118,140800,602213650,4460,4460,4460,4460,1
|
||||
20241118,140700,602209190,4455,4455,4455,4455,51
|
||||
20241118,140600,601981985,4455,4455,4455,4455,0
|
||||
20241118,140500,601981985,4455,4455,4455,4455,0
|
||||
20241118,140400,601981985,4455,4455,4455,4455,49
|
||||
20241118,140300,601763690,4460,4460,4465,4455,178
|
||||
20241118,140200,600970010,4465,4460,4465,4460,158
|
||||
20241118,140100,600265325,4460,4460,4460,4460,1
|
||||
20241118,140000,600260865,4455,4455,4455,4455,49
|
||||
20241118,135900,600042570,4460,4460,4460,4460,1
|
||||
20241118,135800,600038110,4455,4460,4460,4455,172
|
||||
20241118,135700,599271605,4460,4455,4460,4455,276
|
||||
20241118,135600,598042015,4460,4470,4470,4460,708
|
||||
20241118,135500,594880380,4470,4460,4470,4460,28
|
||||
20241118,135400,594755290,4460,4460,4460,4460,0
|
||||
20241118,135300,594755290,4460,4460,4460,4460,29
|
||||
20241118,135200,594625950,4460,4460,4460,4460,125
|
||||
20241118,135100,594068450,4460,4460,4460,4460,27
|
||||
20241118,135000,593948030,4470,4470,4470,4470,0
|
||||
20241118,134900,593948030,4470,4460,4470,4460,170
|
||||
20241118,134800,593188360,4455,4455,4455,4455,0
|
||||
20241118,134700,593188360,4455,4455,4455,4455,0
|
||||
20241118,134600,593188360,4455,4455,4455,4455,129
|
||||
20241118,134500,592613665,4455,4455,4455,4455,123
|
||||
20241118,134400,592065700,4455,4455,4455,4455,49
|
||||
20241118,134300,591847405,4455,4455,4455,4455,0
|
||||
20241118,134200,591847405,4455,4455,4465,4455,244
|
||||
20241118,134100,590759160,4455,4455,4455,4455,50
|
||||
20241118,134000,590536410,4455,4455,4455,4455,127
|
||||
20241118,133900,589970625,4445,4445,4445,4445,9
|
||||
20241118,133800,589930620,4450,4450,4450,4450,49
|
||||
20241118,133700,589712570,4455,4455,4455,4455,1
|
||||
20241118,133600,589708115,4460,4455,4460,4455,241
|
||||
20241118,133500,588633850,4455,4450,4455,4450,66
|
||||
20241118,133400,588340090,4445,4445,4445,4445,50
|
||||
20241118,133300,588117840,4450,4450,4450,4450,0
|
||||
20241118,133200,588117840,4450,4450,4450,4450,170
|
||||
20241118,133100,587361340,4455,4465,4465,4455,681
|
||||
20241118,133000,584324255,4475,4465,4475,4465,50
|
||||
20241118,132900,584100545,4470,4470,4475,4470,422
|
||||
20241118,132800,582212345,4465,4460,4465,4460,11
|
||||
20241118,132700,582163280,4460,4460,4460,4460,114
|
||||
20241118,132600,581654840,4465,4460,4465,4460,278
|
||||
20241118,132500,580413645,4460,4460,4460,4460,0
|
||||
20241118,132400,580413645,4460,4465,4465,4460,102
|
||||
20241118,132300,579958715,4465,4465,4465,4465,221
|
||||
20241118,132200,578971950,4460,4465,4465,4460,128
|
||||
20241118,132100,578400680,4455,4455,4455,4455,69
|
||||
20241118,132000,578093285,4450,4450,4450,4450,0
|
||||
20241118,131900,578093285,4450,4455,4455,4450,1385
|
||||
20241118,131800,571925035,4460,4460,4460,4460,0
|
||||
20241118,131700,571925035,4460,4460,4460,4460,49
|
||||
20241118,131600,571706495,4455,4460,4460,4455,1574
|
||||
20241118,131500,564691210,4465,4465,4465,4465,147
|
||||
20241118,131400,564034855,4465,4465,4465,4465,1
|
||||
20241118,131300,564030390,4455,4460,4460,4455,543
|
||||
20241118,131200,561611290,4450,4445,4450,4445,508
|
||||
20241118,131100,559351440,4445,4445,4445,4445,49
|
||||
20241118,131000,559133635,4440,4435,4440,4435,95
|
||||
20241118,130900,558712305,4435,4435,4435,4435,49
|
||||
20241118,130800,558494990,4435,4435,4435,4435,0
|
||||
20241118,130700,558494990,4435,4435,4435,4435,148
|
||||
20241118,130600,557838610,4435,4435,4435,4435,209
|
||||
20241118,130500,556911695,4430,4430,4430,4430,82
|
||||
20241118,130400,556548435,4435,4435,4435,4435,49
|
||||
20241118,130300,556331120,4430,4430,4430,4430,0
|
||||
20241118,130200,556331120,4430,4430,4430,4430,1
|
||||
20241118,130100,556326690,4430,4430,4430,4430,148
|
||||
20241118,130000,555671050,4425,4420,4425,4420,15
|
||||
20241118,125900,555604735,4420,4420,4420,4420,90
|
||||
20241118,125800,555206935,4420,4420,4420,4420,11
|
||||
20241118,125700,555158315,4420,4420,4420,4420,216
|
||||
20241118,125600,554203595,4420,4420,4420,4420,113
|
||||
20241118,125500,553704135,4420,4420,4425,4420,257
|
||||
20241118,125400,552567950,4425,4415,4425,4415,242
|
||||
20241118,125300,551497280,4420,4420,4420,4420,51
|
||||
20241118,125200,551271860,4415,4425,4425,4415,1666
|
||||
20241118,125100,543908085,4425,4440,4445,4425,3883
|
||||
20241118,125000,526685735,4445,4445,4445,4445,123
|
||||
20241118,124900,526139000,4445,4450,4450,4445,52
|
||||
20241118,124800,525907855,4445,4455,4455,4445,148
|
||||
20241118,124700,525248630,4445,4440,4445,4440,143
|
||||
20241118,124600,524613260,4440,4445,4445,4435,118
|
||||
20241118,124500,524089580,4445,4445,4455,4440,51
|
||||
20241118,124400,523862685,4435,4445,4445,4435,174
|
||||
20241118,124300,523089275,4440,4445,4445,4440,105
|
||||
20241118,124200,522622795,4445,4440,4445,4440,100
|
||||
20241118,124100,522178550,4440,4440,4440,4440,16
|
||||
20241118,124000,522107510,4445,4445,4445,4445,249
|
||||
20241118,123900,521000705,4445,4440,4445,4440,23
|
||||
20241118,123800,520898525,4440,4445,4445,4435,81
|
||||
20241118,123700,520538625,4450,4445,4450,4445,22
|
||||
20241118,123600,520440780,4445,4450,4450,4445,36
|
||||
20241118,123500,520280755,4445,4440,4445,4440,65
|
||||
20241118,123400,519992090,4445,4445,4450,4445,248
|
||||
20241118,123300,518888990,4445,4450,4450,4445,60
|
||||
20241118,123200,518622045,4445,4440,4445,4440,23
|
||||
20241118,123100,518519870,4445,4440,4445,4440,144
|
||||
20241118,123000,517879845,4440,4430,4440,4430,1209
|
||||
20241118,122900,512518045,4430,4435,4435,4430,12
|
||||
20241118,122800,512464880,4430,4425,4430,4425,22
|
||||
20241118,122700,512367475,4430,4425,4430,4425,271
|
||||
20241118,122600,511167250,4425,4425,4425,4425,49
|
||||
20241118,122500,510950425,4420,4425,4425,4420,58
|
||||
20241118,122400,510694010,4425,4420,4425,4420,610
|
||||
20241118,122300,507997500,4420,4420,4420,4420,37
|
||||
20241118,122200,507833960,4425,4430,4430,4425,123
|
||||
20241118,122100,507289125,4430,4425,4430,4425,163
|
||||
20241118,122000,506567230,4425,4430,4430,4425,161
|
||||
20241118,121900,505854055,4430,4425,4430,4425,56
|
||||
20241118,121800,505606090,4420,4430,4430,4420,123
|
||||
20241118,121700,505062295,4435,4430,4435,4430,62
|
||||
20241118,121600,504787390,4430,4430,4430,4430,14
|
||||
20241118,121500,504725370,4435,4425,4435,4425,450
|
||||
20241118,121400,502732795,4425,4425,4425,4425,291
|
||||
20241118,121300,501445120,4435,4430,4435,4425,207
|
||||
20241118,121200,500527440,4425,4430,4430,4425,418
|
||||
20241118,121100,498675845,4430,4440,4440,4430,100
|
||||
20241118,121000,498232160,4440,4445,4445,4440,215
|
||||
20241118,120900,497276945,4440,4440,4440,4440,11
|
||||
20241118,120800,497228105,4445,4445,4450,4445,84
|
||||
20241118,120700,496854605,4450,4435,4450,4435,158
|
||||
20241118,120600,496153060,4440,4435,4440,4435,113
|
||||
20241118,120500,495651735,4440,4440,4440,4440,0
|
||||
20241118,120400,495651735,4440,4440,4440,4440,243
|
||||
20241118,120300,494572815,4435,4435,4435,4435,22
|
||||
20241118,120200,494475245,4435,4440,4440,4435,60
|
||||
20241118,120100,494208900,4435,4435,4435,4435,11
|
||||
20241118,120000,494160115,4445,4440,4445,4440,194
|
||||
20241118,115900,493298020,4440,4435,4440,4435,24
|
||||
20241118,115800,493191570,4435,4430,4435,4430,126
|
||||
20241118,115700,492633330,4440,4440,4445,4440,94
|
||||
20241118,115600,492215805,4440,4440,4440,4440,26
|
||||
20241118,115500,492100365,4440,4440,4440,4440,59
|
||||
20241118,115400,491838405,4440,4445,4445,4440,13
|
||||
20241118,115300,491780675,4445,4445,4450,4440,540
|
||||
20241118,115200,489379745,4440,4440,4440,4440,35
|
||||
20241118,115100,489224345,4440,4440,4440,4440,13
|
||||
20241118,115000,489166625,4435,4435,4435,4435,22
|
||||
20241118,114900,489069055,4440,4435,4440,4435,381
|
||||
20241118,114800,487377425,4440,4425,4440,4425,623
|
||||
20241118,114700,484617035,4425,4425,4425,4425,20
|
||||
20241118,114600,484528535,4425,4425,4430,4425,281
|
||||
20241118,114500,483284325,4425,4425,4425,4425,128
|
||||
20241118,114400,482717925,4425,4425,4430,4425,62
|
||||
20241118,114300,482443330,4425,4430,4430,4425,12
|
||||
20241118,114200,482390225,4425,4425,4425,4425,22
|
||||
20241118,114100,482292875,4425,4430,4430,4425,44
|
||||
20241118,114000,482098170,4425,4425,4425,4425,11
|
||||
20241118,113900,482049495,4430,4430,4430,4430,197
|
||||
20241118,113800,481176785,4430,4430,4430,4430,12
|
||||
20241118,113700,481123625,4430,4440,4440,4430,175
|
||||
20241118,113600,480348110,4445,4435,4445,4435,102
|
||||
20241118,113500,479895265,4435,4430,4435,4430,104
|
||||
20241118,113400,479434080,4435,4425,4435,4425,1871
|
||||
20241118,113300,471154495,4430,4430,4435,4430,346
|
||||
20241118,113200,469620970,4425,4425,4425,4425,11
|
||||
20241118,113100,469572295,4430,4425,4430,4425,482
|
||||
20241118,113000,467438270,4430,4425,4430,4425,205
|
||||
20241118,112900,466530285,4430,4430,4430,4430,1112
|
||||
20241118,112800,461604125,4430,4435,4435,4430,137
|
||||
20241118,112700,460996550,4435,4435,4435,4435,11
|
||||
20241118,112600,460947765,4435,4435,4440,4435,198
|
||||
20241118,112500,460068755,4440,4430,4440,4430,285
|
||||
20241118,112400,458805080,4435,4440,4440,4435,414
|
||||
20241118,112300,456967170,4435,4445,4445,4435,662
|
||||
20241118,112200,454027945,4450,4450,4450,4450,50
|
||||
20241118,112100,453805445,4450,4450,4450,4450,0
|
||||
20241118,112000,453805445,4450,4450,4450,4450,51
|
||||
20241118,111900,453578495,4455,4455,4455,4455,322
|
||||
20241118,111800,452143985,4455,4455,4455,4455,0
|
||||
20241118,111700,452143985,4455,4450,4455,4450,56
|
||||
20241118,111600,451894565,4460,4460,4460,4460,0
|
||||
20241118,111500,451894565,4460,4465,4465,4460,142
|
||||
20241118,111400,451260790,4470,4470,4470,4470,112
|
||||
20241118,111300,450760150,4470,4470,4475,4470,631
|
||||
20241118,111200,447939335,4475,4480,4480,4475,212
|
||||
20241118,111100,446989900,4480,4475,4480,4475,506
|
||||
20241118,111000,444725060,4475,4470,4475,4470,116
|
||||
20241118,110900,444206075,4470,4470,4470,4470,11
|
||||
20241118,110800,444156905,4470,4465,4470,4465,135
|
||||
20241118,110700,443553910,4460,4460,4460,4460,11
|
||||
20241118,110600,443504850,4465,4465,4470,4465,206
|
||||
20241118,110500,442585055,4460,4460,4460,4460,11
|
||||
20241118,110400,442535995,4460,4465,4465,4460,131
|
||||
20241118,110300,441951135,4460,4465,4465,4460,32
|
||||
20241118,110200,441808315,4465,4465,4470,4465,152
|
||||
20241118,110100,441129020,4460,4460,4460,4460,11
|
||||
20241118,110000,441079960,4460,4470,4470,4460,561
|
||||
20241118,105900,438574105,4470,4470,4470,4470,422
|
||||
20241118,105800,436687765,4465,4465,4465,4465,22
|
||||
20241118,105700,436589535,4465,4460,4465,4460,25
|
||||
20241118,105600,436477965,4460,4460,4460,4460,11
|
||||
20241118,105500,436428905,4455,4455,4455,4455,42
|
||||
20241118,105400,436241795,4450,4455,4455,4450,21
|
||||
20241118,105300,436148295,4455,4455,4455,4455,1011
|
||||
20241118,105200,431644290,4455,4460,4460,4455,479
|
||||
20241118,105100,429509310,4460,4460,4460,4460,0
|
||||
20241118,105000,429509310,4460,4450,4460,4450,950
|
||||
20241118,104900,425274080,4450,4450,4450,4450,11
|
||||
20241118,104800,425225130,4450,4455,4455,4450,111
|
||||
20241118,104700,424731125,4460,4455,4460,4445,338
|
||||
20241118,104600,423224880,4460,4470,4470,4460,376
|
||||
20241118,104500,421547510,4475,4460,4475,4460,1330
|
||||
20241118,104400,415612170,4465,4475,4475,4465,931
|
||||
20241118,104300,411454145,4470,4470,4470,4470,11
|
||||
20241118,104200,411404975,4470,4470,4470,4470,46
|
||||
20241118,104100,411199355,4470,4475,4475,4470,225
|
||||
20241118,104000,410192740,4480,4480,4480,4480,160
|
||||
20241118,103900,409475940,4470,4480,4480,4470,199
|
||||
20241118,103800,408584995,4480,4480,4480,4475,1057
|
||||
20241118,103700,403849715,4480,4475,4480,4475,73
|
||||
20241118,103600,403522980,4475,4475,4475,4475,11
|
||||
20241118,103500,403473755,4480,4485,4485,4480,103
|
||||
20241118,103400,403012070,4480,4480,4480,4480,70
|
||||
20241118,103300,402698470,4475,4475,4485,4475,1086
|
||||
20241118,103200,397833240,4480,4480,4485,4480,147
|
||||
20241118,103100,397174215,4475,4470,4480,4470,23
|
||||
20241118,103000,397071295,4475,4470,4475,4470,73
|
||||
20241118,102900,396744730,4475,4480,4480,4475,212
|
||||
20241118,102800,395795655,4485,4475,4485,4475,154
|
||||
20241118,102700,395105185,4480,4485,4485,4475,857
|
||||
20241118,102600,391261695,4490,4485,4505,4485,15
|
||||
20241118,102500,391194285,4485,4510,4525,4480,4716
|
||||
20241118,102400,369966950,4505,4505,4505,4505,1063
|
||||
20241118,102300,365178135,4505,4470,4520,4470,24940
|
||||
20241118,102200,253013065,4470,4460,4470,4460,17
|
||||
20241118,102100,252937180,4465,4460,4465,4460,27
|
||||
20241118,102000,252816700,4455,4450,4455,4450,53
|
||||
20241118,101900,252580685,4450,4450,4450,4450,879
|
||||
20241118,101800,248669135,4455,4460,4465,4455,300
|
||||
20241118,101700,247331325,4460,4450,4460,4450,106
|
||||
20241118,101600,246859180,4455,4460,4460,4455,1462
|
||||
20241118,101500,240340090,4460,4460,4460,4460,12
|
||||
20241118,101400,240286570,4455,4465,4465,4455,21
|
||||
20241118,101300,240192815,4460,4470,4470,4460,138
|
||||
20241118,101200,239576310,4470,4455,4470,4455,680
|
||||
20241118,101100,236542065,4450,4455,4455,4450,214
|
||||
20241118,101000,235588950,4455,4455,4455,4455,36
|
||||
20241118,100900,235428570,4470,4455,4470,4455,200
|
||||
20241118,100800,234535825,4450,4450,4450,4450,22
|
||||
20241118,100700,234437925,4450,4455,4455,4450,33
|
||||
20241118,100600,234290970,4460,4465,4470,4460,184
|
||||
20241118,100500,233469620,4470,4445,4485,4445,10432
|
||||
20241118,100400,186754960,4450,4445,4450,4440,302
|
||||
20241118,100300,185411940,4440,4440,4440,4440,11
|
||||
20241118,100200,185363100,4440,4440,4440,4440,11
|
||||
20241118,100100,185314260,4440,4435,4440,4435,224
|
||||
20241118,100000,184320645,4430,4425,4430,4425,940
|
||||
20241118,095900,180156500,4430,4430,4430,4430,238
|
||||
20241118,095800,179102160,4445,4440,4445,4430,1549
|
||||
20241118,095700,172224160,4435,4420,4440,4420,463
|
||||
20241118,095600,170173660,4420,4425,4425,4420,32
|
||||
20241118,095500,170032180,4425,4425,4430,4425,165
|
||||
20241118,095400,169301440,4425,4425,4425,4425,144
|
||||
20241118,095300,168664240,4430,4415,4430,4415,84
|
||||
20241118,095200,168292660,4420,4420,4420,4415,773
|
||||
20241118,095100,164877115,4425,4425,4425,4420,421
|
||||
20241118,095000,163014535,4425,4425,4425,4420,142
|
||||
20241118,094900,162386385,4425,4420,4425,4420,717
|
||||
20241118,094800,159216580,4425,4405,4430,4405,1508
|
||||
20241118,094700,152551130,4405,4405,4415,4405,106
|
||||
20241118,094600,152084180,4405,4410,4410,4405,15
|
||||
20241118,094500,152018100,4405,4415,4420,4405,938
|
||||
20241118,094400,147881165,4415,4405,4420,4405,187
|
||||
20241118,094300,147055050,4420,4420,4420,4420,0
|
||||
20241118,094200,147055050,4420,4405,4420,4405,17
|
||||
20241118,094100,146980110,4410,4390,4415,4390,249
|
||||
20241118,094000,145885540,4390,4390,4395,4390,45
|
||||
20241118,093900,145687975,4390,4390,4390,4390,11
|
||||
20241118,093800,145639685,4390,4390,4390,4390,11
|
||||
20241118,093700,145591395,4390,4390,4395,4390,32
|
||||
20241118,093600,145450875,4395,4390,4395,4390,42
|
||||
20241118,093500,145266435,4395,4400,4400,4390,64
|
||||
20241118,093400,144985405,4390,4390,4390,4390,1
|
||||
20241118,093300,144981015,4435,4390,4440,4390,2345
|
||||
20241118,093200,134604350,4395,4380,4395,4370,204
|
||||
20241118,093100,133709185,4390,4370,4390,4370,1713
|
||||
20241118,093000,126217815,4385,4385,4385,4375,1267
|
||||
20241118,092900,120673755,4390,4430,4430,4385,1841
|
||||
20241118,092800,112585940,4435,4440,4440,4400,84
|
||||
20241118,092700,112215835,4400,4390,4440,4390,133
|
||||
20241118,092600,111628780,4410,4420,4420,4385,10699
|
||||
20241118,092500,64489490,4420,4415,4425,4415,55
|
||||
20241118,092400,64246395,4415,4415,4415,4415,1
|
||||
20241118,092300,64241980,4425,4415,4425,4415,1546
|
||||
20241118,092200,57415985,4420,4410,4420,4410,1083
|
||||
20241118,092100,52630450,4410,4415,4415,4410,808
|
||||
20241118,092000,49063185,4430,4380,4440,4380,3945
|
||||
20241118,091900,31662380,4375,4395,4395,4375,53
|
||||
20241118,091800,31430425,4380,4390,4390,4370,1502
|
||||
20241118,091700,24856120,4400,4375,4400,4375,1011
|
||||
20241118,091600,20427855,4375,4380,4380,4375,22
|
||||
20241118,091500,20331550,4390,4390,4390,4390,0
|
||||
20241118,091400,20331550,4390,4390,4390,4385,38
|
||||
20241118,091300,20164785,4370,4375,4375,4370,39
|
||||
20241118,091200,19994220,4375,4375,4375,4375,545
|
||||
20241118,091100,17609845,4375,4375,4375,4375,35
|
||||
20241118,091000,17456720,4385,4390,4390,4385,61
|
||||
20241118,090900,17188985,4395,4385,4395,4385,1018
|
||||
20241118,090800,12724575,4370,4395,4395,4370,870
|
||||
20241118,090700,8908525,4395,4345,4400,4345,1332
|
||||
20241118,090600,3090310,4340,4340,4340,4335,122
|
||||
20241118,090500,2560890,4335,4330,4335,4330,193
|
||||
20241118,090400,1724315,4325,4330,4330,4325,22
|
||||
20241118,090300,1629110,4335,4330,4335,4325,158
|
||||
20241118,090200,945570,4325,4325,4325,4325,36
|
||||
20241118,090100,789870,4340,4340,4340,4340,4
|
||||
20241118,090000,772510,4340,4315,4340,4315,179
|
||||
|
Reference in New Issue
Block a user