Update 2024-11-18 2710 candle_min
This commit is contained in:
615
032940/min/candle-20241118.csv
Normal file
615
032940/min/candle-20241118.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,191200,423528175,3470,3470,3470,3470,0
|
||||
20241118,191100,423528175,3470,3470,3470,3470,0
|
||||
20241118,191000,423528175,3470,3470,3470,3470,0
|
||||
20241118,190900,423528175,3470,3470,3470,3470,0
|
||||
20241118,190800,423528175,3470,3470,3470,3470,0
|
||||
20241118,190700,423528175,3470,3470,3470,3470,0
|
||||
20241118,190600,423528175,3470,3470,3470,3470,0
|
||||
20241118,190500,423528175,3470,3470,3470,3470,0
|
||||
20241118,190400,423528175,3470,3470,3470,3470,0
|
||||
20241118,190300,423528175,3470,3470,3470,3470,0
|
||||
20241118,190200,423528175,3470,3470,3470,3470,0
|
||||
20241118,190100,423528175,3470,3470,3470,3470,0
|
||||
20241118,190000,423528175,3470,3470,3470,3470,0
|
||||
20241118,185900,423528175,3470,3470,3470,3470,0
|
||||
20241118,185800,423528175,3470,3470,3470,3470,0
|
||||
20241118,185700,423528175,3470,3470,3470,3470,0
|
||||
20241118,185600,423528175,3470,3470,3470,3470,0
|
||||
20241118,185500,423528175,3470,3470,3470,3470,0
|
||||
20241118,185400,423528175,3470,3470,3470,3470,0
|
||||
20241118,185300,423528175,3470,3470,3470,3470,0
|
||||
20241118,185200,423528175,3470,3470,3470,3470,0
|
||||
20241118,185100,423528175,3470,3470,3470,3470,0
|
||||
20241118,185000,423528175,3470,3470,3470,3470,0
|
||||
20241118,184900,423528175,3470,3470,3470,3470,0
|
||||
20241118,184800,423528175,3470,3470,3470,3470,0
|
||||
20241118,184700,423528175,3470,3470,3470,3470,0
|
||||
20241118,184600,423528175,3470,3470,3470,3470,0
|
||||
20241118,184500,423528175,3470,3470,3470,3470,0
|
||||
20241118,184400,423528175,3470,3470,3470,3470,0
|
||||
20241118,184300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,184200,423528175,3470,3470,3470,3470,0
|
||||
20241118,184100,423528175,3470,3470,3470,3470,0
|
||||
20241118,184000,423528175,3470,3470,3470,3470,0
|
||||
20241118,183900,423528175,3470,3470,3470,3470,0
|
||||
20241118,183800,423528175,3470,3470,3470,3470,0
|
||||
20241118,183700,423528175,3470,3470,3470,3470,0
|
||||
20241118,183600,423528175,3470,3470,3470,3470,0
|
||||
20241118,183500,423528175,3470,3470,3470,3470,0
|
||||
20241118,183400,423528175,3470,3470,3470,3470,0
|
||||
20241118,183300,423528175,3470,3470,3470,3470,0
|
||||
20241118,183200,423528175,3470,3470,3470,3470,0
|
||||
20241118,183100,423528175,3470,3470,3470,3470,0
|
||||
20241118,183000,423528175,3470,3470,3470,3470,0
|
||||
20241118,182900,423528175,3470,3470,3470,3470,0
|
||||
20241118,182800,423528175,3470,3470,3470,3470,0
|
||||
20241118,182700,423528175,3470,3470,3470,3470,0
|
||||
20241118,182600,423528175,3470,3470,3470,3470,0
|
||||
20241118,182500,423528175,3470,3470,3470,3470,0
|
||||
20241118,182400,423528175,3470,3470,3470,3470,0
|
||||
20241118,182300,423528175,3470,3470,3470,3470,0
|
||||
20241118,182200,423528175,3470,3470,3470,3470,0
|
||||
20241118,182100,423528175,3470,3470,3470,3470,0
|
||||
20241118,182000,423528175,3470,3470,3470,3470,0
|
||||
20241118,181900,423528175,3470,3470,3470,3470,0
|
||||
20241118,181800,423528175,3470,3470,3470,3470,0
|
||||
20241118,181700,423528175,3470,3470,3470,3470,0
|
||||
20241118,181600,423528175,3470,3470,3470,3470,0
|
||||
20241118,181500,423528175,3470,3470,3470,3470,0
|
||||
20241118,181400,423528175,3470,3470,3470,3470,0
|
||||
20241118,181300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,181200,423528175,3470,3470,3470,3470,0
|
||||
20241118,181100,423528175,3470,3470,3470,3470,0
|
||||
20241118,181000,423528175,3470,3470,3470,3470,0
|
||||
20241118,180900,423528175,3470,3470,3470,3470,0
|
||||
20241118,180800,423528175,3470,3470,3470,3470,0
|
||||
20241118,180700,423528175,3470,3470,3470,3470,0
|
||||
20241118,180600,423528175,3470,3470,3470,3470,0
|
||||
20241118,180500,423528175,3470,3470,3470,3470,0
|
||||
20241118,180400,423528175,3470,3470,3470,3470,0
|
||||
20241118,180300,423528175,3470,3470,3470,3470,0
|
||||
20241118,180200,423528175,3470,3470,3470,3470,0
|
||||
20241118,180100,423528175,3470,3470,3470,3470,0
|
||||
20241118,180000,423528175,3470,3470,3470,3470,0
|
||||
20241118,175900,423528175,3470,3470,3470,3470,0
|
||||
20241118,175800,423528175,3470,3470,3470,3470,0
|
||||
20241118,175700,423528175,3470,3470,3470,3470,0
|
||||
20241118,175600,423528175,3470,3470,3470,3470,0
|
||||
20241118,175500,423528175,3470,3470,3470,3470,0
|
||||
20241118,175400,423528175,3470,3470,3470,3470,0
|
||||
20241118,175300,423528175,3470,3470,3470,3470,0
|
||||
20241118,175200,423528175,3470,3470,3470,3470,0
|
||||
20241118,175100,423528175,3470,3470,3470,3470,0
|
||||
20241118,175000,423528175,3470,3470,3470,3470,0
|
||||
20241118,174900,423528175,3470,3470,3470,3470,0
|
||||
20241118,174800,423528175,3470,3470,3470,3470,0
|
||||
20241118,174700,423528175,3470,3470,3470,3470,0
|
||||
20241118,174600,423528175,3470,3470,3470,3470,0
|
||||
20241118,174500,423528175,3470,3470,3470,3470,0
|
||||
20241118,174400,423528175,3470,3470,3470,3470,0
|
||||
20241118,174300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,174200,423528175,3470,3470,3470,3470,0
|
||||
20241118,174100,423528175,3470,3470,3470,3470,0
|
||||
20241118,174000,423528175,3470,3470,3470,3470,0
|
||||
20241118,173900,423528175,3470,3470,3470,3470,0
|
||||
20241118,173800,423528175,3470,3470,3470,3470,0
|
||||
20241118,173700,423528175,3470,3470,3470,3470,0
|
||||
20241118,173600,423528175,3470,3470,3470,3470,0
|
||||
20241118,173500,423528175,3470,3470,3470,3470,0
|
||||
20241118,173400,423528175,3470,3470,3470,3470,0
|
||||
20241118,173300,423528175,3470,3470,3470,3470,0
|
||||
20241118,173200,423528175,3470,3470,3470,3470,0
|
||||
20241118,173100,423528175,3470,3470,3470,3470,0
|
||||
20241118,173000,423528175,3470,3470,3470,3470,0
|
||||
20241118,172900,423528175,3470,3470,3470,3470,0
|
||||
20241118,172800,423528175,3470,3470,3470,3470,0
|
||||
20241118,172700,423528175,3470,3470,3470,3470,0
|
||||
20241118,172600,423528175,3470,3470,3470,3470,0
|
||||
20241118,172500,423528175,3470,3470,3470,3470,0
|
||||
20241118,172400,423528175,3470,3470,3470,3470,0
|
||||
20241118,172300,423528175,3470,3470,3470,3470,0
|
||||
20241118,172200,423528175,3470,3470,3470,3470,0
|
||||
20241118,172100,423528175,3470,3470,3470,3470,0
|
||||
20241118,172000,423528175,3470,3470,3470,3470,0
|
||||
20241118,171900,423528175,3470,3470,3470,3470,0
|
||||
20241118,171800,423528175,3470,3470,3470,3470,0
|
||||
20241118,171700,423528175,3470,3470,3470,3470,0
|
||||
20241118,171600,423528175,3470,3470,3470,3470,0
|
||||
20241118,171500,423528175,3470,3470,3470,3470,0
|
||||
20241118,171400,423528175,3470,3470,3470,3470,0
|
||||
20241118,171300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,171200,423528175,3470,3470,3470,3470,0
|
||||
20241118,171100,423528175,3470,3470,3470,3470,0
|
||||
20241118,171000,423528175,3470,3470,3470,3470,0
|
||||
20241118,170900,423528175,3470,3470,3470,3470,0
|
||||
20241118,170800,423528175,3470,3470,3470,3470,0
|
||||
20241118,170700,423528175,3470,3470,3470,3470,0
|
||||
20241118,170600,423528175,3470,3470,3470,3470,0
|
||||
20241118,170500,423528175,3470,3470,3470,3470,0
|
||||
20241118,170400,423528175,3470,3470,3470,3470,0
|
||||
20241118,170300,423528175,3470,3470,3470,3470,0
|
||||
20241118,170200,423528175,3470,3470,3470,3470,0
|
||||
20241118,170100,423528175,3470,3470,3470,3470,0
|
||||
20241118,170000,423528175,3470,3470,3470,3470,0
|
||||
20241118,165900,423528175,3470,3470,3470,3470,0
|
||||
20241118,165800,423528175,3470,3470,3470,3470,0
|
||||
20241118,165700,423528175,3470,3470,3470,3470,0
|
||||
20241118,165600,423528175,3470,3470,3470,3470,0
|
||||
20241118,165500,423528175,3470,3470,3470,3470,0
|
||||
20241118,165400,423528175,3470,3470,3470,3470,0
|
||||
20241118,165300,423528175,3470,3470,3470,3470,0
|
||||
20241118,165200,423528175,3470,3470,3470,3470,0
|
||||
20241118,165100,423528175,3470,3470,3470,3470,0
|
||||
20241118,165000,423528175,3470,3470,3470,3470,0
|
||||
20241118,164900,423528175,3470,3470,3470,3470,0
|
||||
20241118,164800,423528175,3470,3470,3470,3470,0
|
||||
20241118,164700,423528175,3470,3470,3470,3470,0
|
||||
20241118,164600,423528175,3470,3470,3470,3470,0
|
||||
20241118,164500,423528175,3470,3470,3470,3470,0
|
||||
20241118,164400,423528175,3470,3470,3470,3470,0
|
||||
20241118,164300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,164200,423528175,3470,3470,3470,3470,0
|
||||
20241118,164100,423528175,3470,3470,3470,3470,0
|
||||
20241118,164000,423528175,3470,3470,3470,3470,0
|
||||
20241118,163900,423528175,3470,3470,3470,3470,0
|
||||
20241118,163800,423528175,3470,3470,3470,3470,0
|
||||
20241118,163700,423528175,3470,3470,3470,3470,0
|
||||
20241118,163600,423528175,3470,3470,3470,3470,0
|
||||
20241118,163500,423528175,3470,3470,3470,3470,0
|
||||
20241118,163400,423528175,3470,3470,3470,3470,0
|
||||
20241118,163300,423528175,3470,3470,3470,3470,0
|
||||
20241118,163200,423528175,3470,3470,3470,3470,0
|
||||
20241118,163100,423528175,3470,3470,3470,3470,0
|
||||
20241118,163000,423528175,3470,3470,3470,3470,0
|
||||
20241118,162900,423528175,3470,3470,3470,3470,0
|
||||
20241118,162800,423528175,3470,3470,3470,3470,0
|
||||
20241118,162700,423528175,3470,3470,3470,3470,0
|
||||
20241118,162600,423528175,3470,3470,3470,3470,0
|
||||
20241118,162500,423528175,3470,3470,3470,3470,0
|
||||
20241118,162400,423528175,3470,3470,3470,3470,0
|
||||
20241118,162300,423528175,3470,3470,3470,3470,0
|
||||
20241118,162200,423528175,3470,3470,3470,3470,0
|
||||
20241118,162100,423528175,3470,3470,3470,3470,0
|
||||
20241118,162000,423528175,3470,3470,3470,3470,0
|
||||
20241118,161900,423528175,3470,3470,3470,3470,0
|
||||
20241118,161800,423528175,3470,3470,3470,3470,0
|
||||
20241118,161700,423528175,3470,3470,3470,3470,0
|
||||
20241118,161600,423528175,3470,3470,3470,3470,0
|
||||
20241118,161500,423528175,3470,3470,3470,3470,0
|
||||
20241118,161400,423528175,3470,3470,3470,3470,0
|
||||
20241118,161300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,161200,423528175,3470,3470,3470,3470,0
|
||||
20241118,161100,423528175,3470,3470,3470,3470,0
|
||||
20241118,161000,423528175,3470,3470,3470,3470,0
|
||||
20241118,160900,423528175,3470,3470,3470,3470,0
|
||||
20241118,160800,423528175,3470,3470,3470,3470,0
|
||||
20241118,160700,423528175,3470,3470,3470,3470,0
|
||||
20241118,160600,423528175,3470,3470,3470,3470,0
|
||||
20241118,160500,423528175,3470,3470,3470,3470,0
|
||||
20241118,160400,423528175,3470,3470,3470,3470,0
|
||||
20241118,160300,423528175,3470,3470,3470,3470,0
|
||||
20241118,160200,423528175,3470,3470,3470,3470,0
|
||||
20241118,160100,423528175,3470,3470,3470,3470,0
|
||||
20241118,160000,423528175,3470,3470,3470,3470,0
|
||||
20241118,155900,423528175,3470,3470,3470,3470,0
|
||||
20241118,155800,423528175,3470,3470,3470,3470,0
|
||||
20241118,155700,423528175,3470,3470,3470,3470,0
|
||||
20241118,155600,423528175,3470,3470,3470,3470,0
|
||||
20241118,155500,423528175,3470,3470,3470,3470,0
|
||||
20241118,155400,423528175,3470,3470,3470,3470,0
|
||||
20241118,155300,423528175,3470,3470,3470,3470,0
|
||||
20241118,155200,423528175,3470,3470,3470,3470,0
|
||||
20241118,155100,423528175,3470,3470,3470,3470,0
|
||||
20241118,155000,423528175,3470,3470,3470,3470,0
|
||||
20241118,154900,423528175,3470,3470,3470,3470,0
|
||||
20241118,154800,423528175,3470,3470,3470,3470,0
|
||||
20241118,154700,423528175,3470,3470,3470,3470,0
|
||||
20241118,154600,423528175,3470,3470,3470,3470,0
|
||||
20241118,154500,423528175,3470,3470,3470,3470,0
|
||||
20241118,154400,423528175,3470,3470,3470,3470,0
|
||||
20241118,154300,423528175,3470,3470,3470,3470,6597
|
||||
20241118,154200,423528175,3470,3470,3470,3470,0
|
||||
20241118,154100,423528175,3470,3470,3470,3470,0
|
||||
20241118,154000,423528175,3470,3470,3470,3470,0
|
||||
20241118,153900,423528175,3470,3470,3470,3470,0
|
||||
20241118,153800,423528175,3470,3470,3470,3470,0
|
||||
20241118,153700,423528175,3470,3470,3470,3470,0
|
||||
20241118,153600,423528175,3470,3470,3470,3470,0
|
||||
20241118,153500,423528175,3470,3470,3470,3470,0
|
||||
20241118,153400,423528175,3470,3470,3470,3470,0
|
||||
20241118,153300,423528175,3470,3470,3470,3470,0
|
||||
20241118,153200,423528175,3470,3470,3470,3470,0
|
||||
20241118,153100,423528175,3470,3470,3470,3470,0
|
||||
20241118,153000,423528175,3470,3470,3470,3470,6597
|
||||
20241118,152900,400636585,3445,3445,3445,3445,0
|
||||
20241118,152800,400636585,3445,3445,3445,3445,0
|
||||
20241118,152700,400636585,3445,3445,3445,3445,0
|
||||
20241118,152600,400636585,3445,3445,3445,3445,0
|
||||
20241118,152500,400636585,3445,3445,3445,3445,0
|
||||
20241118,152400,400636585,3445,3445,3445,3445,0
|
||||
20241118,152300,400636585,3445,3445,3445,3445,0
|
||||
20241118,152200,400636585,3445,3445,3445,3445,0
|
||||
20241118,152100,400636585,3445,3445,3445,3445,0
|
||||
20241118,152000,400636585,3445,3445,3445,3445,0
|
||||
20241118,151900,400636585,3445,3445,3445,3445,1
|
||||
20241118,151800,400633140,3445,3445,3445,3445,970
|
||||
20241118,151700,397291490,3450,3450,3450,3450,1269
|
||||
20241118,151600,392913440,3450,3455,3455,3450,36
|
||||
20241118,151500,392789220,3455,3460,3460,3455,552
|
||||
20241118,151400,390880895,3460,3460,3460,3460,0
|
||||
20241118,151300,390880895,3460,3460,3460,3460,0
|
||||
20241118,151200,390880895,3460,3460,3460,3460,1203
|
||||
20241118,151100,386718515,3460,3460,3460,3460,0
|
||||
20241118,151000,386718515,3460,3460,3460,3460,0
|
||||
20241118,150900,386718515,3460,3460,3460,3460,0
|
||||
20241118,150800,386718515,3460,3460,3460,3460,0
|
||||
20241118,150700,386718515,3460,3460,3460,3460,0
|
||||
20241118,150600,386718515,3460,3460,3460,3460,183
|
||||
20241118,150500,386085335,3460,3460,3460,3460,0
|
||||
20241118,150400,386085335,3460,3460,3460,3460,0
|
||||
20241118,150300,386085335,3460,3460,3460,3460,17
|
||||
20241118,150200,386026515,3460,3460,3460,3460,0
|
||||
20241118,150100,386026515,3460,3460,3460,3460,50
|
||||
20241118,150000,385853515,3460,3460,3460,3460,0
|
||||
20241118,145900,385853515,3460,3460,3460,3460,0
|
||||
20241118,145800,385853515,3460,3460,3460,3460,0
|
||||
20241118,145700,385853515,3460,3460,3460,3460,0
|
||||
20241118,145600,385853515,3460,3460,3460,3460,58
|
||||
20241118,145500,385652835,3460,3460,3460,3460,49
|
||||
20241118,145400,385483295,3460,3465,3465,3460,94
|
||||
20241118,145300,385157645,3465,3465,3465,3465,5
|
||||
20241118,145200,385140320,3465,3465,3465,3465,3
|
||||
20241118,145100,385129925,3470,3470,3470,3470,24
|
||||
20241118,145000,385046645,3470,3470,3470,3470,6
|
||||
20241118,144900,385025825,3475,3475,3475,3475,0
|
||||
20241118,144800,385025825,3475,3475,3475,3475,0
|
||||
20241118,144700,385025825,3475,3475,3475,3475,0
|
||||
20241118,144600,385025825,3475,3475,3475,3475,26
|
||||
20241118,144500,384935475,3475,3475,3475,3475,193
|
||||
20241118,144400,384264800,3475,3475,3475,3475,0
|
||||
20241118,144300,384264800,3475,3475,3475,3475,104
|
||||
20241118,144200,383903400,3485,3485,3485,3485,0
|
||||
20241118,144100,383903400,3485,3485,3485,3485,0
|
||||
20241118,144000,383903400,3485,3485,3485,3485,2
|
||||
20241118,143900,383896430,3490,3490,3490,3490,0
|
||||
20241118,143800,383896430,3490,3490,3490,3490,0
|
||||
20241118,143700,383896430,3490,3490,3500,3490,1887
|
||||
20241118,143600,377305790,3485,3465,3485,3465,1005
|
||||
20241118,143500,373805670,3465,3465,3465,3465,5
|
||||
20241118,143400,373788345,3465,3465,3465,3465,18
|
||||
20241118,143300,373725975,3465,3465,3465,3465,5
|
||||
20241118,143200,373708650,3460,3460,3460,3460,0
|
||||
20241118,143100,373708650,3460,3460,3460,3460,0
|
||||
20241118,143000,373708650,3460,3460,3460,3460,15
|
||||
20241118,142900,373656750,3460,3460,3460,3460,10
|
||||
20241118,142800,373622150,3460,3460,3460,3460,5
|
||||
20241118,142700,373604850,3460,3460,3460,3460,5
|
||||
20241118,142600,373587550,3460,3460,3460,3460,27
|
||||
20241118,142500,373494130,3450,3450,3450,3450,0
|
||||
20241118,142400,373494130,3450,3450,3450,3450,358
|
||||
20241118,142300,372259030,3450,3450,3450,3450,0
|
||||
20241118,142200,372259030,3450,3450,3450,3450,0
|
||||
20241118,142100,372259030,3450,3450,3450,3450,0
|
||||
20241118,142000,372259030,3450,3450,3450,3450,0
|
||||
20241118,141900,372259030,3450,3450,3450,3450,0
|
||||
20241118,141800,372259030,3450,3450,3450,3450,0
|
||||
20241118,141700,372259030,3450,3450,3450,3450,0
|
||||
20241118,141600,372259030,3450,3450,3450,3450,23
|
||||
20241118,141500,372179680,3460,3445,3460,3445,8
|
||||
20241118,141400,372152045,3450,3450,3450,3445,599
|
||||
20241118,141300,370085545,3450,3450,3450,3450,0
|
||||
20241118,141200,370085545,3450,3450,3450,3450,0
|
||||
20241118,141100,370085545,3450,3450,3450,3450,1
|
||||
20241118,141000,370082095,3450,3450,3450,3450,110
|
||||
20241118,140900,369702595,3450,3450,3450,3450,1
|
||||
20241118,140800,369699145,3450,3450,3450,3450,0
|
||||
20241118,140700,369699145,3450,3450,3450,3450,0
|
||||
20241118,140600,369699145,3450,3450,3450,3450,0
|
||||
20241118,140500,369699145,3450,3450,3450,3450,0
|
||||
20241118,140400,369699145,3450,3450,3450,3450,0
|
||||
20241118,140300,369699145,3450,3450,3450,3450,0
|
||||
20241118,140200,369699145,3450,3450,3450,3450,15
|
||||
20241118,140100,369647395,3450,3450,3450,3450,0
|
||||
20241118,140000,369647395,3450,3450,3450,3450,0
|
||||
20241118,135900,369647395,3450,3450,3450,3450,0
|
||||
20241118,135800,369647395,3450,3450,3450,3450,400
|
||||
20241118,135700,368267395,3450,3450,3450,3450,0
|
||||
20241118,135600,368267395,3450,3450,3450,3450,0
|
||||
20241118,135500,368267395,3450,3450,3450,3450,0
|
||||
20241118,135400,368267395,3450,3450,3450,3450,0
|
||||
20241118,135300,368267395,3450,3450,3450,3450,0
|
||||
20241118,135200,368267395,3450,3450,3450,3450,0
|
||||
20241118,135100,368267395,3450,3450,3450,3450,0
|
||||
20241118,135000,368267395,3450,3450,3450,3450,0
|
||||
20241118,134900,368267395,3450,3450,3450,3450,0
|
||||
20241118,134800,368267395,3450,3450,3450,3450,1
|
||||
20241118,134700,368263945,3450,3470,3470,3450,4700
|
||||
20241118,134600,352029635,3475,3475,3475,3475,0
|
||||
20241118,134500,352029635,3475,3475,3475,3475,0
|
||||
20241118,134400,352029635,3475,3480,3480,3475,300
|
||||
20241118,134300,350987095,3480,3480,3480,3480,0
|
||||
20241118,134200,350987095,3480,3480,3480,3480,0
|
||||
20241118,134100,350987095,3480,3480,3480,3480,0
|
||||
20241118,134000,350987095,3480,3480,3480,3480,0
|
||||
20241118,133900,350987095,3480,3480,3480,3480,0
|
||||
20241118,133800,350987095,3480,3480,3480,3480,0
|
||||
20241118,133700,350987095,3480,3480,3480,3480,0
|
||||
20241118,133600,350987095,3480,3480,3480,3480,0
|
||||
20241118,133500,350987095,3480,3490,3490,3480,81
|
||||
20241118,133400,350704665,3490,3490,3490,3490,0
|
||||
20241118,133300,350704665,3490,3490,3490,3490,0
|
||||
20241118,133200,350704665,3490,3490,3490,3490,0
|
||||
20241118,133100,350704665,3490,3490,3490,3490,0
|
||||
20241118,133000,350704665,3490,3490,3490,3490,0
|
||||
20241118,132900,350704665,3490,3490,3490,3490,45
|
||||
20241118,132800,350547615,3490,3490,3490,3490,0
|
||||
20241118,132700,350547615,3490,3490,3490,3490,0
|
||||
20241118,132600,350547615,3490,3490,3490,3490,0
|
||||
20241118,132500,350547615,3490,3490,3490,3490,0
|
||||
20241118,132400,350547615,3490,3490,3490,3490,0
|
||||
20241118,132300,350547615,3490,3490,3490,3490,0
|
||||
20241118,132200,350547615,3490,3490,3490,3490,0
|
||||
20241118,132100,350547615,3490,3490,3490,3490,0
|
||||
20241118,132000,350547615,3490,3490,3490,3490,0
|
||||
20241118,131900,350547615,3490,3490,3490,3490,2
|
||||
20241118,131800,350540635,3485,3485,3485,3485,0
|
||||
20241118,131700,350540635,3485,3485,3485,3485,0
|
||||
20241118,131600,350540635,3485,3485,3485,3485,0
|
||||
20241118,131500,350540635,3485,3485,3485,3485,0
|
||||
20241118,131400,350540635,3485,3485,3485,3485,0
|
||||
20241118,131300,350540635,3485,3485,3485,3485,59
|
||||
20241118,131200,350335020,3480,3480,3480,3480,0
|
||||
20241118,131100,350335020,3480,3480,3480,3480,0
|
||||
20241118,131000,350335020,3480,3475,3480,3475,786
|
||||
20241118,130900,347600135,3470,3470,3470,3470,1000
|
||||
20241118,130800,344130135,3470,3470,3470,3470,0
|
||||
20241118,130700,344130135,3470,3470,3470,3470,106
|
||||
20241118,130600,343762315,3470,3470,3470,3470,7
|
||||
20241118,130500,343738025,3470,3470,3470,3470,760
|
||||
20241118,130400,341100825,3470,3470,3470,3470,0
|
||||
20241118,130300,341100825,3470,3470,3470,3470,0
|
||||
20241118,130200,341100825,3470,3460,3470,3460,642
|
||||
20241118,130100,338875055,3455,3455,3455,3455,0
|
||||
20241118,130000,338875055,3455,3455,3455,3455,0
|
||||
20241118,125900,338875055,3455,3455,3455,3455,15
|
||||
20241118,125800,338823230,3450,3450,3450,3450,110
|
||||
20241118,125700,338443730,3450,3450,3450,3450,0
|
||||
20241118,125600,338443730,3450,3450,3450,3450,31
|
||||
20241118,125500,338336780,3450,3450,3450,3450,0
|
||||
20241118,125400,338336780,3450,3450,3450,3450,0
|
||||
20241118,125300,338336780,3450,3450,3450,3450,0
|
||||
20241118,125200,338336780,3450,3450,3450,3450,0
|
||||
20241118,125100,338336780,3450,3450,3450,3450,0
|
||||
20241118,125000,338336780,3450,3450,3450,3450,0
|
||||
20241118,124900,338336780,3450,3450,3450,3450,0
|
||||
20241118,124800,338336780,3450,3460,3460,3450,1649
|
||||
20241118,124700,332633340,3455,3455,3455,3455,0
|
||||
20241118,124600,332633340,3455,3455,3455,3455,0
|
||||
20241118,124500,332633340,3455,3455,3455,3455,0
|
||||
20241118,124400,332633340,3455,3455,3455,3455,0
|
||||
20241118,124300,332633340,3455,3455,3455,3455,46
|
||||
20241118,124200,332474410,3455,3455,3455,3455,0
|
||||
20241118,124100,332474410,3455,3455,3455,3455,0
|
||||
20241118,124000,332474410,3455,3455,3455,3455,0
|
||||
20241118,123900,332474410,3455,3450,3455,3450,300
|
||||
20241118,123800,331438410,3445,3445,3445,3445,0
|
||||
20241118,123700,331438410,3445,3445,3445,3445,0
|
||||
20241118,123600,331438410,3445,3445,3445,3445,115
|
||||
20241118,123500,331042235,3440,3440,3440,3440,86
|
||||
20241118,123400,330746395,3440,3440,3440,3440,14
|
||||
20241118,123300,330698235,3440,3440,3440,3440,3
|
||||
20241118,123200,330687915,3440,3440,3440,3440,1
|
||||
20241118,123100,330684475,3430,3430,3430,3430,2
|
||||
20241118,123000,330677615,3435,3435,3435,3435,0
|
||||
20241118,122900,330677615,3435,3435,3435,3435,0
|
||||
20241118,122800,330677615,3435,3435,3435,3435,0
|
||||
20241118,122700,330677615,3435,3440,3440,3435,15
|
||||
20241118,122600,330626075,3435,3435,3435,3435,0
|
||||
20241118,122500,330626075,3435,3445,3445,3435,101
|
||||
20241118,122400,330278630,3450,3450,3450,3450,108
|
||||
20241118,122300,329906030,3455,3455,3455,3455,43
|
||||
20241118,122200,329757465,3460,3460,3460,3460,1
|
||||
20241118,122100,329754005,3465,3465,3465,3465,1
|
||||
20241118,122000,329750540,3465,3465,3465,3465,1
|
||||
20241118,121900,329747075,3470,3470,3470,3470,0
|
||||
20241118,121800,329747075,3470,3455,3470,3455,504
|
||||
20241118,121700,328003800,3460,3460,3460,3460,25
|
||||
20241118,121600,327917300,3460,3460,3460,3460,0
|
||||
20241118,121500,327917300,3460,3460,3460,3460,9
|
||||
20241118,121400,327886160,3460,3460,3460,3460,0
|
||||
20241118,121300,327886160,3460,3460,3460,3460,1
|
||||
20241118,121200,327882700,3455,3475,3475,3455,1750
|
||||
20241118,121100,321820480,3480,3475,3480,3475,337
|
||||
20241118,121000,320648110,3475,3475,3475,3475,0
|
||||
20241118,120900,320648110,3475,3475,3475,3475,100
|
||||
20241118,120800,320300610,3475,3475,3475,3475,1293
|
||||
20241118,120700,315807435,3475,3475,3475,3475,0
|
||||
20241118,120600,315807435,3475,3475,3475,3475,3748
|
||||
20241118,120500,302783135,3475,3475,3475,3475,72
|
||||
20241118,120400,302532935,3485,3485,3485,3485,0
|
||||
20241118,120300,302532935,3485,3485,3485,3485,0
|
||||
20241118,120200,302532935,3485,3485,3485,3485,0
|
||||
20241118,120100,302532935,3485,3485,3485,3485,3
|
||||
20241118,120000,302522480,3490,3490,3490,3490,1
|
||||
20241118,115900,302518990,3490,3490,3490,3490,3
|
||||
20241118,115800,302508520,3495,3495,3495,3495,0
|
||||
20241118,115700,302508520,3495,3495,3495,3495,50
|
||||
20241118,115600,302333770,3490,3490,3490,3490,0
|
||||
20241118,115500,302333770,3490,3490,3490,3490,0
|
||||
20241118,115400,302333770,3490,3490,3490,3490,0
|
||||
20241118,115300,302333770,3490,3490,3490,3490,0
|
||||
20241118,115200,302333770,3490,3490,3490,3490,5
|
||||
20241118,115100,302316320,3490,3490,3490,3490,0
|
||||
20241118,115000,302316320,3490,3490,3490,3490,248
|
||||
20241118,114900,301450800,3485,3485,3485,3485,0
|
||||
20241118,114800,301450800,3485,3485,3485,3485,150
|
||||
20241118,114700,300928050,3475,3475,3475,3475,15
|
||||
20241118,114600,300875925,3475,3475,3475,3475,5
|
||||
20241118,114500,300858550,3480,3480,3480,3480,834
|
||||
20241118,114400,297956230,3480,3480,3480,3480,0
|
||||
20241118,114300,297956230,3480,3480,3480,3480,0
|
||||
20241118,114200,297956230,3480,3480,3480,3480,0
|
||||
20241118,114100,297956230,3480,3480,3480,3480,71
|
||||
20241118,114000,297709150,3485,3485,3485,3485,1
|
||||
20241118,113900,297705665,3490,3490,3495,3490,201
|
||||
20241118,113800,297003185,3495,3495,3495,3495,0
|
||||
20241118,113700,297003185,3495,3485,3495,3480,503
|
||||
20241118,113600,295251055,3485,3495,3495,3485,203
|
||||
20241118,113500,294543555,3490,3495,3500,3490,7
|
||||
20241118,113400,294519100,3500,3500,3500,3500,0
|
||||
20241118,113300,294519100,3500,3500,3500,3500,0
|
||||
20241118,113200,294519100,3500,3500,3500,3500,20
|
||||
20241118,113100,294449100,3510,3510,3510,3510,50
|
||||
20241118,113000,294273600,3510,3510,3510,3510,0
|
||||
20241118,112900,294273600,3510,3505,3510,3505,333
|
||||
20241118,112800,293106340,3485,3485,3485,3485,0
|
||||
20241118,112700,293106340,3485,3485,3485,3485,500
|
||||
20241118,112600,291363840,3485,3485,3485,3485,42
|
||||
20241118,112500,291217470,3485,3485,3485,3485,0
|
||||
20241118,112400,291217470,3485,3485,3485,3485,0
|
||||
20241118,112300,291217470,3485,3485,3485,3485,0
|
||||
20241118,112200,291217470,3485,3485,3485,3485,0
|
||||
20241118,112100,291217470,3485,3485,3485,3485,0
|
||||
20241118,112000,291217470,3485,3500,3500,3475,5856
|
||||
20241118,111900,270775930,3520,3510,3520,3510,816
|
||||
20241118,111800,267907625,3510,3510,3510,3510,0
|
||||
20241118,111700,267907625,3510,3500,3510,3500,864
|
||||
20241118,111600,264878945,3500,3500,3500,3500,3431
|
||||
20241118,111500,252870445,3500,3500,3500,3500,647
|
||||
20241118,111400,250605945,3500,3490,3500,3490,212
|
||||
20241118,111300,249863975,3500,3500,3500,3500,210
|
||||
20241118,111200,249128975,3495,3495,3495,3495,48
|
||||
20241118,111100,248961215,3490,3485,3490,3485,70
|
||||
20241118,111000,248717255,3485,3485,3485,3485,0
|
||||
20241118,110900,248717255,3485,3490,3490,3485,111
|
||||
20241118,110800,248330120,3490,3480,3505,3480,3122
|
||||
20241118,110700,237437435,3480,3475,3480,3475,1583
|
||||
20241118,110600,231936085,3465,3465,3465,3465,0
|
||||
20241118,110500,231936085,3465,3475,3480,3465,673
|
||||
20241118,110400,229596585,3475,3475,3475,3475,4
|
||||
20241118,110300,229582685,3480,3480,3480,3480,0
|
||||
20241118,110200,229582685,3480,3480,3480,3480,20
|
||||
20241118,110100,229513085,3485,3485,3485,3485,0
|
||||
20241118,110000,229513085,3485,3485,3485,3485,0
|
||||
20241118,105900,229513085,3485,3485,3485,3485,0
|
||||
20241118,105800,229513085,3485,3465,3485,3465,4546
|
||||
20241118,105700,213699935,3460,3460,3460,3460,41
|
||||
20241118,105600,213558075,3475,3460,3475,3460,250
|
||||
20241118,105500,212691060,3475,3460,3475,3460,1822
|
||||
20241118,105400,206363910,3460,3460,3460,3460,3
|
||||
20241118,105300,206353530,3460,3460,3460,3460,130
|
||||
20241118,105200,205903730,3460,3460,3460,3460,51
|
||||
20241118,105100,205727270,3460,3460,3460,3460,441
|
||||
20241118,105000,204201410,3455,3455,3455,3455,0
|
||||
20241118,104900,204201410,3455,3450,3455,3450,1114
|
||||
20241118,104800,200353020,3450,3450,3450,3450,196
|
||||
20241118,104700,199676820,3450,3455,3455,3450,234
|
||||
20241118,104600,198869495,3455,3455,3455,3455,1
|
||||
20241118,104500,198866040,3460,3455,3460,3455,616
|
||||
20241118,104400,196735010,3450,3455,3455,3450,1039
|
||||
20241118,104300,193145460,3450,3450,3450,3450,95
|
||||
20241118,104200,192817710,3450,3450,3450,3450,232
|
||||
20241118,104100,192017310,3450,3450,3450,3450,5
|
||||
20241118,104000,192000060,3455,3455,3455,3455,0
|
||||
20241118,103900,192000060,3455,3455,3455,3455,27
|
||||
20241118,103800,191906775,3455,3465,3465,3455,471
|
||||
20241118,103700,190275175,3455,3455,3455,3455,2
|
||||
20241118,103600,190268265,3455,3455,3455,3455,83
|
||||
20241118,103500,189981500,3460,3460,3460,3460,2
|
||||
20241118,103400,189974580,3460,3460,3460,3460,35
|
||||
20241118,103300,189853480,3460,3445,3460,3445,1088
|
||||
20241118,103200,186094720,3425,3425,3425,3425,1
|
||||
20241118,103100,186091295,3425,3425,3425,3425,0
|
||||
20241118,103000,186091295,3425,3425,3425,3425,0
|
||||
20241118,102900,186091295,3425,3425,3425,3425,0
|
||||
20241118,102800,186091295,3425,3425,3425,3425,0
|
||||
20241118,102700,186091295,3425,3425,3425,3425,0
|
||||
20241118,102600,186091295,3425,3425,3425,3425,0
|
||||
20241118,102500,186091295,3425,3430,3430,3425,100
|
||||
20241118,102400,185748450,3440,3440,3440,3440,30
|
||||
20241118,102300,185645250,3440,3435,3440,3435,900
|
||||
20241118,102200,182550000,3440,3440,3440,3440,0
|
||||
20241118,102100,182550000,3440,3440,3440,3440,176
|
||||
20241118,102000,181944560,3440,3435,3440,3435,60
|
||||
20241118,101900,181738455,3425,3425,3425,3425,0
|
||||
20241118,101800,181738455,3425,3425,3425,3425,112
|
||||
20241118,101700,181354855,3440,3445,3445,3440,151
|
||||
20241118,101600,180835410,3410,3410,3410,3410,0
|
||||
20241118,101500,180835410,3410,3410,3410,3410,0
|
||||
20241118,101400,180835410,3410,3410,3410,3410,0
|
||||
20241118,101300,180835410,3410,3410,3410,3410,0
|
||||
20241118,101200,180835410,3410,3435,3435,3410,350
|
||||
20241118,101100,179638510,3435,3435,3435,3435,0
|
||||
20241118,101000,179638510,3435,3435,3435,3435,0
|
||||
20241118,100900,179638510,3435,3430,3435,3430,292
|
||||
20241118,100800,178636170,3430,3460,3460,3365,1584
|
||||
20241118,100700,173266835,3435,3435,3435,3435,30
|
||||
20241118,100600,173163785,3435,3450,3450,3435,329
|
||||
20241118,100500,172029585,3450,3455,3455,3450,1550
|
||||
20241118,100400,166674585,3460,3470,3470,3460,6941
|
||||
20241118,100300,142617060,3470,3470,3475,3470,5815
|
||||
20241118,100200,122435555,3475,3465,3475,3465,2780
|
||||
20241118,100100,112786175,3460,3465,3465,3460,2972
|
||||
20241118,100000,102499250,3465,3460,3470,3460,567
|
||||
20241118,095900,100532150,3460,3465,3475,3460,2471
|
||||
20241118,095800,91954875,3460,3465,3465,3455,834
|
||||
20241118,095700,89070480,3450,3465,3465,3450,475
|
||||
20241118,095600,87426130,3450,3440,3465,3440,2991
|
||||
20241118,095500,77089095,3435,3430,3435,3430,37
|
||||
20241118,095400,76962085,3430,3425,3445,3425,426
|
||||
20241118,095300,75495080,3445,3390,3445,3390,4545
|
||||
20241118,095200,59903515,3390,3395,3395,3390,33
|
||||
20241118,095100,59791520,3395,3410,3415,3390,68
|
||||
20241118,095000,59560130,3385,3385,3385,3385,32
|
||||
20241118,094900,59451810,3385,3385,3385,3385,32
|
||||
20241118,094800,59343490,3385,3410,3415,3385,44
|
||||
20241118,094700,59193810,3380,3380,3405,3380,34
|
||||
20241118,094600,59078815,3380,3380,3380,3380,32
|
||||
20241118,094500,58970655,3380,3385,3385,3380,32
|
||||
20241118,094400,58862380,3385,3390,3390,3385,32
|
||||
20241118,094300,58754020,3390,3390,3390,3390,32
|
||||
20241118,094200,58645540,3390,3390,3390,3390,32
|
||||
20241118,094100,58537060,3385,3385,3385,3380,32
|
||||
20241118,094000,58428770,3385,3385,3385,3385,32
|
||||
20241118,093900,58320450,3410,3380,3410,3380,1468
|
||||
20241118,093800,53316325,3380,3380,3380,3380,17
|
||||
20241118,093700,53258865,3380,3385,3385,3380,32
|
||||
20241118,093600,53150680,3380,3390,3390,3380,132
|
||||
20241118,093500,52703450,3390,3395,3400,3390,36
|
||||
20241118,093400,52581375,3390,3390,3390,3390,30
|
||||
20241118,093300,52479675,3380,3380,3380,3380,0
|
||||
20241118,093200,52479675,3380,3390,3390,3380,170
|
||||
20241118,093100,51903545,3395,3395,3395,3395,87
|
||||
20241118,093000,51608180,3395,3395,3395,3395,0
|
||||
20241118,092900,51608180,3395,3395,3395,3395,2
|
||||
20241118,092800,51601390,3405,3405,3405,3395,339
|
||||
20241118,092700,50447260,3400,3395,3405,3395,597
|
||||
20241118,092600,48418200,3380,3380,3380,3380,500
|
||||
20241118,092500,46728200,3385,3385,3385,3385,10
|
||||
20241118,092400,46694350,3375,3380,3380,3375,500
|
||||
20241118,092300,45005615,3380,3380,3380,3380,17
|
||||
20241118,092200,44948155,3400,3400,3400,3400,583
|
||||
20241118,092100,42965955,3400,3400,3400,3400,500
|
||||
20241118,092000,41265955,3400,3400,3400,3400,632
|
||||
20241118,091900,39117155,3400,3370,3400,3370,18
|
||||
20241118,091800,39056465,3395,3370,3400,3370,1800
|
||||
20241118,091700,32950720,3370,3390,3390,3370,1033
|
||||
20241118,091600,29468850,3390,3355,3390,3355,629
|
||||
20241118,091500,27339015,3380,3350,3380,3350,459
|
||||
20241118,091400,25794845,3340,3340,3340,3340,660
|
||||
20241118,091300,23590445,3365,3365,3365,3365,0
|
||||
20241118,091200,23590445,3365,3365,3365,3365,1
|
||||
20241118,091100,23587080,3340,3340,3340,3340,601
|
||||
20241118,091000,21579740,3335,3335,3335,3335,148
|
||||
20241118,090900,21086160,3330,3350,3350,3330,2263
|
||||
20241118,090800,13531630,3350,3350,3350,3350,300
|
||||
20241118,090700,12526630,3370,3340,3370,3340,47
|
||||
20241118,090600,12369500,3340,3340,3340,3340,283
|
||||
20241118,090500,11424280,3340,3345,3345,3340,452
|
||||
20241118,090400,9913655,3340,3350,3375,3340,258
|
||||
20241118,090300,9051730,3340,3350,3350,3340,319
|
||||
20241118,090200,7985905,3390,3390,3390,3390,250
|
||||
20241118,090100,7138405,3355,3355,3355,3355,0
|
||||
20241118,090000,7138405,3355,3315,3355,3315,2148
|
||||
|
Reference in New Issue
Block a user