Update 2024-11-18 2710 candle_min
This commit is contained in:
640
064090/min/candle-20241118.csv
Normal file
640
064090/min/candle-20241118.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,193700,565075075,3585,3585,3585,3585,0
|
||||
20241118,193600,565075075,3585,3585,3585,3585,0
|
||||
20241118,193500,565075075,3585,3585,3585,3585,0
|
||||
20241118,193400,565075075,3585,3585,3585,3585,0
|
||||
20241118,193300,565075075,3585,3585,3585,3585,0
|
||||
20241118,193200,565075075,3585,3585,3585,3585,0
|
||||
20241118,193100,565075075,3585,3585,3585,3585,0
|
||||
20241118,193000,565075075,3585,3585,3585,3585,0
|
||||
20241118,192900,565075075,3585,3585,3585,3585,0
|
||||
20241118,192800,565075075,3585,3585,3585,3585,0
|
||||
20241118,192700,565075075,3585,3585,3585,3585,0
|
||||
20241118,192600,565075075,3585,3585,3585,3585,0
|
||||
20241118,192500,565075075,3585,3585,3585,3585,0
|
||||
20241118,192400,565075075,3585,3585,3585,3585,0
|
||||
20241118,192300,565075075,3585,3585,3585,3585,0
|
||||
20241118,192200,565075075,3585,3585,3585,3585,0
|
||||
20241118,192100,565075075,3585,3585,3585,3585,0
|
||||
20241118,192000,565075075,3585,3585,3585,3585,0
|
||||
20241118,191900,565075075,3585,3585,3585,3585,0
|
||||
20241118,191800,565075075,3585,3585,3585,3585,0
|
||||
20241118,191700,565075075,3585,3585,3585,3585,0
|
||||
20241118,191600,565075075,3585,3585,3585,3585,0
|
||||
20241118,191500,565075075,3585,3585,3585,3585,0
|
||||
20241118,191400,565075075,3585,3585,3585,3585,0
|
||||
20241118,191300,565075075,3585,3585,3585,3585,0
|
||||
20241118,191200,565075075,3585,3585,3585,3585,0
|
||||
20241118,191100,565075075,3585,3585,3585,3585,0
|
||||
20241118,191000,565075075,3585,3585,3585,3585,0
|
||||
20241118,190900,565075075,3585,3585,3585,3585,0
|
||||
20241118,190800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,190700,565075075,3585,3585,3585,3585,0
|
||||
20241118,190600,565075075,3585,3585,3585,3585,0
|
||||
20241118,190500,565075075,3585,3585,3585,3585,0
|
||||
20241118,190400,565075075,3585,3585,3585,3585,0
|
||||
20241118,190300,565075075,3585,3585,3585,3585,0
|
||||
20241118,190200,565075075,3585,3585,3585,3585,0
|
||||
20241118,190100,565075075,3585,3585,3585,3585,0
|
||||
20241118,190000,565075075,3585,3585,3585,3585,0
|
||||
20241118,185900,565075075,3585,3585,3585,3585,0
|
||||
20241118,185800,565075075,3585,3585,3585,3585,0
|
||||
20241118,185700,565075075,3585,3585,3585,3585,0
|
||||
20241118,185600,565075075,3585,3585,3585,3585,0
|
||||
20241118,185500,565075075,3585,3585,3585,3585,0
|
||||
20241118,185400,565075075,3585,3585,3585,3585,0
|
||||
20241118,185300,565075075,3585,3585,3585,3585,0
|
||||
20241118,185200,565075075,3585,3585,3585,3585,0
|
||||
20241118,185100,565075075,3585,3585,3585,3585,0
|
||||
20241118,185000,565075075,3585,3585,3585,3585,0
|
||||
20241118,184900,565075075,3585,3585,3585,3585,0
|
||||
20241118,184800,565075075,3585,3585,3585,3585,0
|
||||
20241118,184700,565075075,3585,3585,3585,3585,0
|
||||
20241118,184600,565075075,3585,3585,3585,3585,0
|
||||
20241118,184500,565075075,3585,3585,3585,3585,0
|
||||
20241118,184400,565075075,3585,3585,3585,3585,0
|
||||
20241118,184300,565075075,3585,3585,3585,3585,0
|
||||
20241118,184200,565075075,3585,3585,3585,3585,0
|
||||
20241118,184100,565075075,3585,3585,3585,3585,0
|
||||
20241118,184000,565075075,3585,3585,3585,3585,0
|
||||
20241118,183900,565075075,3585,3585,3585,3585,0
|
||||
20241118,183800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,183700,565075075,3585,3585,3585,3585,0
|
||||
20241118,183600,565075075,3585,3585,3585,3585,0
|
||||
20241118,183500,565075075,3585,3585,3585,3585,0
|
||||
20241118,183400,565075075,3585,3585,3585,3585,0
|
||||
20241118,183300,565075075,3585,3585,3585,3585,0
|
||||
20241118,183200,565075075,3585,3585,3585,3585,0
|
||||
20241118,183100,565075075,3585,3585,3585,3585,0
|
||||
20241118,183000,565075075,3585,3585,3585,3585,0
|
||||
20241118,182900,565075075,3585,3585,3585,3585,0
|
||||
20241118,182800,565075075,3585,3585,3585,3585,0
|
||||
20241118,182700,565075075,3585,3585,3585,3585,0
|
||||
20241118,182600,565075075,3585,3585,3585,3585,0
|
||||
20241118,182500,565075075,3585,3585,3585,3585,0
|
||||
20241118,182400,565075075,3585,3585,3585,3585,0
|
||||
20241118,182300,565075075,3585,3585,3585,3585,0
|
||||
20241118,182200,565075075,3585,3585,3585,3585,0
|
||||
20241118,182100,565075075,3585,3585,3585,3585,0
|
||||
20241118,182000,565075075,3585,3585,3585,3585,0
|
||||
20241118,181900,565075075,3585,3585,3585,3585,0
|
||||
20241118,181800,565075075,3585,3585,3585,3585,0
|
||||
20241118,181700,565075075,3585,3585,3585,3585,0
|
||||
20241118,181600,565075075,3585,3585,3585,3585,0
|
||||
20241118,181500,565075075,3585,3585,3585,3585,0
|
||||
20241118,181400,565075075,3585,3585,3585,3585,0
|
||||
20241118,181300,565075075,3585,3585,3585,3585,0
|
||||
20241118,181200,565075075,3585,3585,3585,3585,0
|
||||
20241118,181100,565075075,3585,3585,3585,3585,0
|
||||
20241118,181000,565075075,3585,3585,3585,3585,0
|
||||
20241118,180900,565075075,3585,3585,3585,3585,0
|
||||
20241118,180800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,180700,565075075,3585,3585,3585,3585,0
|
||||
20241118,180600,565075075,3585,3585,3585,3585,0
|
||||
20241118,180500,565075075,3585,3585,3585,3585,0
|
||||
20241118,180400,565075075,3585,3585,3585,3585,0
|
||||
20241118,180300,565075075,3585,3585,3585,3585,0
|
||||
20241118,180200,565075075,3585,3585,3585,3585,0
|
||||
20241118,180100,565075075,3585,3585,3585,3585,0
|
||||
20241118,180000,565075075,3585,3585,3585,3585,0
|
||||
20241118,175900,565075075,3585,3585,3585,3585,0
|
||||
20241118,175800,565075075,3585,3585,3585,3585,0
|
||||
20241118,175700,565075075,3585,3585,3585,3585,0
|
||||
20241118,175600,565075075,3585,3585,3585,3585,0
|
||||
20241118,175500,565075075,3585,3585,3585,3585,0
|
||||
20241118,175400,565075075,3585,3585,3585,3585,0
|
||||
20241118,175300,565075075,3585,3585,3585,3585,0
|
||||
20241118,175200,565075075,3585,3585,3585,3585,0
|
||||
20241118,175100,565075075,3585,3585,3585,3585,0
|
||||
20241118,175000,565075075,3585,3585,3585,3585,0
|
||||
20241118,174900,565075075,3585,3585,3585,3585,0
|
||||
20241118,174800,565075075,3585,3585,3585,3585,0
|
||||
20241118,174700,565075075,3585,3585,3585,3585,0
|
||||
20241118,174600,565075075,3585,3585,3585,3585,0
|
||||
20241118,174500,565075075,3585,3585,3585,3585,0
|
||||
20241118,174400,565075075,3585,3585,3585,3585,0
|
||||
20241118,174300,565075075,3585,3585,3585,3585,0
|
||||
20241118,174200,565075075,3585,3585,3585,3585,0
|
||||
20241118,174100,565075075,3585,3585,3585,3585,0
|
||||
20241118,174000,565075075,3585,3585,3585,3585,0
|
||||
20241118,173900,565075075,3585,3585,3585,3585,0
|
||||
20241118,173800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,173700,565075075,3585,3585,3585,3585,0
|
||||
20241118,173600,565075075,3585,3585,3585,3585,0
|
||||
20241118,173500,565075075,3585,3585,3585,3585,0
|
||||
20241118,173400,565075075,3585,3585,3585,3585,0
|
||||
20241118,173300,565075075,3585,3585,3585,3585,0
|
||||
20241118,173200,565075075,3585,3585,3585,3585,0
|
||||
20241118,173100,565075075,3585,3585,3585,3585,0
|
||||
20241118,173000,565075075,3585,3585,3585,3585,0
|
||||
20241118,172900,565075075,3585,3585,3585,3585,0
|
||||
20241118,172800,565075075,3585,3585,3585,3585,0
|
||||
20241118,172700,565075075,3585,3585,3585,3585,0
|
||||
20241118,172600,565075075,3585,3585,3585,3585,0
|
||||
20241118,172500,565075075,3585,3585,3585,3585,0
|
||||
20241118,172400,565075075,3585,3585,3585,3585,0
|
||||
20241118,172300,565075075,3585,3585,3585,3585,0
|
||||
20241118,172200,565075075,3585,3585,3585,3585,0
|
||||
20241118,172100,565075075,3585,3585,3585,3585,0
|
||||
20241118,172000,565075075,3585,3585,3585,3585,0
|
||||
20241118,171900,565075075,3585,3585,3585,3585,0
|
||||
20241118,171800,565075075,3585,3585,3585,3585,0
|
||||
20241118,171700,565075075,3585,3585,3585,3585,0
|
||||
20241118,171600,565075075,3585,3585,3585,3585,0
|
||||
20241118,171500,565075075,3585,3585,3585,3585,0
|
||||
20241118,171400,565075075,3585,3585,3585,3585,0
|
||||
20241118,171300,565075075,3585,3585,3585,3585,0
|
||||
20241118,171200,565075075,3585,3585,3585,3585,0
|
||||
20241118,171100,565075075,3585,3585,3585,3585,0
|
||||
20241118,171000,565075075,3585,3585,3585,3585,0
|
||||
20241118,170900,565075075,3585,3585,3585,3585,0
|
||||
20241118,170800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,170700,565075075,3585,3585,3585,3585,0
|
||||
20241118,170600,565075075,3585,3585,3585,3585,0
|
||||
20241118,170500,565075075,3585,3585,3585,3585,0
|
||||
20241118,170400,565075075,3585,3585,3585,3585,0
|
||||
20241118,170300,565075075,3585,3585,3585,3585,0
|
||||
20241118,170200,565075075,3585,3585,3585,3585,0
|
||||
20241118,170100,565075075,3585,3585,3585,3585,0
|
||||
20241118,170000,565075075,3585,3585,3585,3585,0
|
||||
20241118,165900,565075075,3585,3585,3585,3585,0
|
||||
20241118,165800,565075075,3585,3585,3585,3585,0
|
||||
20241118,165700,565075075,3585,3585,3585,3585,0
|
||||
20241118,165600,565075075,3585,3585,3585,3585,0
|
||||
20241118,165500,565075075,3585,3585,3585,3585,0
|
||||
20241118,165400,565075075,3585,3585,3585,3585,0
|
||||
20241118,165300,565075075,3585,3585,3585,3585,0
|
||||
20241118,165200,565075075,3585,3585,3585,3585,0
|
||||
20241118,165100,565075075,3585,3585,3585,3585,0
|
||||
20241118,165000,565075075,3585,3585,3585,3585,0
|
||||
20241118,164900,565075075,3585,3585,3585,3585,0
|
||||
20241118,164800,565075075,3585,3585,3585,3585,0
|
||||
20241118,164700,565075075,3585,3585,3585,3585,0
|
||||
20241118,164600,565075075,3585,3585,3585,3585,0
|
||||
20241118,164500,565075075,3585,3585,3585,3585,0
|
||||
20241118,164400,565075075,3585,3585,3585,3585,0
|
||||
20241118,164300,565075075,3585,3585,3585,3585,0
|
||||
20241118,164200,565075075,3585,3585,3585,3585,0
|
||||
20241118,164100,565075075,3585,3585,3585,3585,0
|
||||
20241118,164000,565075075,3585,3585,3585,3585,0
|
||||
20241118,163900,565075075,3585,3585,3585,3585,0
|
||||
20241118,163800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,163700,565075075,3585,3585,3585,3585,0
|
||||
20241118,163600,565075075,3585,3585,3585,3585,0
|
||||
20241118,163500,565075075,3585,3585,3585,3585,0
|
||||
20241118,163400,565075075,3585,3585,3585,3585,0
|
||||
20241118,163300,565075075,3585,3585,3585,3585,0
|
||||
20241118,163200,565075075,3585,3585,3585,3585,0
|
||||
20241118,163100,565075075,3585,3585,3585,3585,0
|
||||
20241118,163000,565075075,3585,3585,3585,3585,0
|
||||
20241118,162900,565075075,3585,3585,3585,3585,0
|
||||
20241118,162800,565075075,3585,3585,3585,3585,0
|
||||
20241118,162700,565075075,3585,3585,3585,3585,0
|
||||
20241118,162600,565075075,3585,3585,3585,3585,0
|
||||
20241118,162500,565075075,3585,3585,3585,3585,0
|
||||
20241118,162400,565075075,3585,3585,3585,3585,0
|
||||
20241118,162300,565075075,3585,3585,3585,3585,0
|
||||
20241118,162200,565075075,3585,3585,3585,3585,0
|
||||
20241118,162100,565075075,3585,3585,3585,3585,0
|
||||
20241118,162000,565075075,3585,3585,3585,3585,0
|
||||
20241118,161900,565075075,3585,3585,3585,3585,0
|
||||
20241118,161800,565075075,3585,3585,3585,3585,0
|
||||
20241118,161700,565075075,3585,3585,3585,3585,0
|
||||
20241118,161600,565075075,3585,3585,3585,3585,0
|
||||
20241118,161500,565075075,3585,3585,3585,3585,0
|
||||
20241118,161400,565075075,3585,3585,3585,3585,0
|
||||
20241118,161300,565075075,3585,3585,3585,3585,0
|
||||
20241118,161200,565075075,3585,3585,3585,3585,0
|
||||
20241118,161100,565075075,3585,3585,3585,3585,0
|
||||
20241118,161000,565075075,3585,3585,3585,3585,0
|
||||
20241118,160900,565075075,3585,3585,3585,3585,0
|
||||
20241118,160800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,160700,565075075,3585,3585,3585,3585,0
|
||||
20241118,160600,565075075,3585,3585,3585,3585,0
|
||||
20241118,160500,565075075,3585,3585,3585,3585,0
|
||||
20241118,160400,565075075,3585,3585,3585,3585,0
|
||||
20241118,160300,565075075,3585,3585,3585,3585,0
|
||||
20241118,160200,565075075,3585,3585,3585,3585,0
|
||||
20241118,160100,565075075,3585,3585,3585,3585,0
|
||||
20241118,160000,565075075,3585,3585,3585,3585,0
|
||||
20241118,155900,565075075,3585,3585,3585,3585,0
|
||||
20241118,155800,565075075,3585,3585,3585,3585,0
|
||||
20241118,155700,565075075,3585,3585,3585,3585,0
|
||||
20241118,155600,565075075,3585,3585,3585,3585,0
|
||||
20241118,155500,565075075,3585,3585,3585,3585,0
|
||||
20241118,155400,565075075,3585,3585,3585,3585,0
|
||||
20241118,155300,565075075,3585,3585,3585,3585,0
|
||||
20241118,155200,565075075,3585,3585,3585,3585,0
|
||||
20241118,155100,565075075,3585,3585,3585,3585,0
|
||||
20241118,155000,565075075,3585,3585,3585,3585,0
|
||||
20241118,154900,565075075,3585,3585,3585,3585,0
|
||||
20241118,154800,565075075,3585,3585,3585,3585,0
|
||||
20241118,154700,565075075,3585,3585,3585,3585,0
|
||||
20241118,154600,565075075,3585,3585,3585,3585,0
|
||||
20241118,154500,565075075,3585,3585,3585,3585,0
|
||||
20241118,154400,565075075,3585,3585,3585,3585,0
|
||||
20241118,154300,565075075,3585,3585,3585,3585,0
|
||||
20241118,154200,565075075,3585,3585,3585,3585,0
|
||||
20241118,154100,565075075,3585,3585,3585,3585,0
|
||||
20241118,154000,565075075,3585,3585,3585,3585,0
|
||||
20241118,153900,565075075,3585,3585,3585,3585,0
|
||||
20241118,153800,565075075,3585,3585,3585,3585,5100
|
||||
20241118,153700,565075075,3585,3585,3585,3585,0
|
||||
20241118,153600,565075075,3585,3585,3585,3585,0
|
||||
20241118,153500,565075075,3585,3585,3585,3585,0
|
||||
20241118,153400,565075075,3585,3585,3585,3585,0
|
||||
20241118,153300,565075075,3585,3585,3585,3585,0
|
||||
20241118,153200,565075075,3585,3585,3585,3585,0
|
||||
20241118,153100,565075075,3585,3585,3585,3585,0
|
||||
20241118,153000,565075075,3585,3585,3585,3585,5100
|
||||
20241118,152900,546791575,3550,3550,3550,3550,0
|
||||
20241118,152800,546791575,3550,3550,3550,3550,0
|
||||
20241118,152700,546791575,3550,3550,3550,3550,0
|
||||
20241118,152600,546791575,3550,3550,3550,3550,0
|
||||
20241118,152500,546791575,3550,3550,3550,3550,0
|
||||
20241118,152400,546791575,3550,3550,3550,3550,0
|
||||
20241118,152300,546791575,3550,3550,3550,3550,0
|
||||
20241118,152200,546791575,3550,3550,3550,3550,0
|
||||
20241118,152100,546791575,3550,3550,3550,3550,0
|
||||
20241118,152000,546791575,3550,3550,3550,3550,0
|
||||
20241118,151900,546791575,3550,3595,3595,3550,2698
|
||||
20241118,151800,537101175,3590,3590,3590,3590,0
|
||||
20241118,151700,537101175,3590,3590,3590,3590,61
|
||||
20241118,151600,536882185,3590,3585,3590,3585,1000
|
||||
20241118,151500,533292685,3600,3600,3600,3600,0
|
||||
20241118,151400,533292685,3600,3590,3600,3590,2100
|
||||
20241118,151300,525747685,3590,3590,3590,3590,0
|
||||
20241118,151200,525747685,3590,3590,3590,3590,0
|
||||
20241118,151100,525747685,3590,3580,3590,3580,231
|
||||
20241118,151000,524919200,3555,3590,3590,3555,121
|
||||
20241118,150900,524488825,3550,3585,3585,3550,281
|
||||
20241118,150800,523481475,3590,3590,3590,3590,0
|
||||
20241118,150700,523481475,3590,3590,3590,3590,0
|
||||
20241118,150600,523481475,3590,3590,3590,3590,0
|
||||
20241118,150500,523481475,3590,3575,3590,3575,1500
|
||||
20241118,150400,518096565,3590,3590,3590,3590,0
|
||||
20241118,150300,518096565,3590,3590,3590,3590,0
|
||||
20241118,150200,518096565,3590,3590,3590,3590,0
|
||||
20241118,150100,518096565,3590,3590,3590,3590,0
|
||||
20241118,150000,518096565,3590,3590,3590,3590,1
|
||||
20241118,145900,518092975,3540,3540,3540,3540,1
|
||||
20241118,145800,518089435,3590,3590,3590,3590,0
|
||||
20241118,145700,518089435,3590,3585,3590,3585,1802
|
||||
20241118,145600,511624755,3585,3585,3585,3585,650
|
||||
20241118,145500,509294505,3585,3580,3585,3580,1300
|
||||
20241118,145400,504634220,3580,3575,3580,3575,2800
|
||||
20241118,145300,494610405,3575,3575,3575,3575,0
|
||||
20241118,145200,494610405,3575,3575,3575,3575,0
|
||||
20241118,145100,494610405,3575,3575,3575,3575,0
|
||||
20241118,145000,494610405,3575,3575,3575,3575,110
|
||||
20241118,144900,494217155,3570,3560,3570,3560,312
|
||||
20241118,144800,493103455,3560,3535,3560,3535,310
|
||||
20241118,144700,492000245,3535,3535,3535,3535,90
|
||||
20241118,144600,491682095,3535,3535,3535,3535,0
|
||||
20241118,144500,491682095,3535,3535,3535,3535,10
|
||||
20241118,144400,491646745,3535,3535,3535,3535,890
|
||||
20241118,144300,488500595,3535,3530,3535,3530,4
|
||||
20241118,144200,488486465,3500,3535,3535,3500,2
|
||||
20241118,144100,488479430,3545,3480,3545,3480,480
|
||||
20241118,144000,486807590,3465,3465,3465,3465,1
|
||||
20241118,143900,486804125,3480,3480,3480,3480,0
|
||||
20241118,143800,486804125,3480,3480,3480,3480,0
|
||||
20241118,143700,486804125,3480,3480,3480,3480,0
|
||||
20241118,143600,486804125,3480,3480,3480,3480,0
|
||||
20241118,143500,486804125,3480,3480,3480,3480,0
|
||||
20241118,143400,486804125,3480,3480,3480,3480,0
|
||||
20241118,143300,486804125,3480,3480,3480,3480,0
|
||||
20241118,143200,486804125,3480,3480,3480,3480,0
|
||||
20241118,143100,486804125,3480,3480,3480,3480,0
|
||||
20241118,143000,486804125,3480,3480,3480,3480,0
|
||||
20241118,142900,486804125,3480,3480,3480,3480,1
|
||||
20241118,142800,486800645,3480,3480,3480,3480,1
|
||||
20241118,142700,486797165,3480,3475,3480,3470,759
|
||||
20241118,142600,484159825,3475,3470,3485,3460,990
|
||||
20241118,142500,480721325,3465,3465,3475,3440,1950
|
||||
20241118,142400,473998325,3460,3460,3460,3460,508
|
||||
20241118,142300,472240645,3470,3475,3475,3470,639
|
||||
20241118,142200,470021880,3490,3495,3495,3490,1600
|
||||
20241118,142100,464437380,3500,3505,3505,3500,400
|
||||
20241118,142000,463036880,3510,3515,3515,3510,205
|
||||
20241118,141900,462316805,3525,3525,3525,3525,0
|
||||
20241118,141800,462316805,3525,3525,3525,3525,0
|
||||
20241118,141700,462316805,3525,3525,3525,3525,0
|
||||
20241118,141600,462316805,3525,3525,3525,3525,0
|
||||
20241118,141500,462316805,3525,3525,3525,3525,0
|
||||
20241118,141400,462316805,3525,3525,3525,3525,0
|
||||
20241118,141300,462316805,3525,3525,3525,3525,0
|
||||
20241118,141200,462316805,3525,3525,3525,3525,0
|
||||
20241118,141100,462316805,3525,3525,3525,3525,0
|
||||
20241118,141000,462316805,3525,3525,3525,3525,0
|
||||
20241118,140900,462316805,3525,3525,3525,3525,0
|
||||
20241118,140800,462316805,3525,3525,3525,3525,0
|
||||
20241118,140700,462316805,3525,3525,3525,3525,0
|
||||
20241118,140600,462316805,3525,3525,3525,3525,0
|
||||
20241118,140500,462316805,3525,3530,3530,3525,515
|
||||
20241118,140400,460500355,3570,3570,3570,3570,0
|
||||
20241118,140300,460500355,3570,3570,3570,3570,0
|
||||
20241118,140200,460500355,3570,3570,3570,3570,0
|
||||
20241118,140100,460500355,3570,3570,3570,3570,0
|
||||
20241118,140000,460500355,3570,3570,3570,3570,1
|
||||
20241118,135900,460496785,3535,3535,3535,3535,0
|
||||
20241118,135800,460496785,3535,3535,3535,3530,399
|
||||
20241118,135700,459086415,3570,3535,3570,3535,325
|
||||
20241118,135600,457930540,3585,3585,3585,3585,0
|
||||
20241118,135500,457930540,3585,3585,3585,3585,0
|
||||
20241118,135400,457930540,3585,3585,3585,3585,0
|
||||
20241118,135300,457930540,3585,3585,3585,3585,0
|
||||
20241118,135200,457930540,3585,3585,3585,3585,0
|
||||
20241118,135100,457930540,3585,3585,3585,3585,0
|
||||
20241118,135000,457930540,3585,3585,3585,3585,0
|
||||
20241118,134900,457930540,3585,3585,3585,3585,0
|
||||
20241118,134800,457930540,3585,3585,3585,3585,0
|
||||
20241118,134700,457930540,3585,3585,3585,3585,0
|
||||
20241118,134600,457930540,3585,3585,3585,3585,0
|
||||
20241118,134500,457930540,3585,3585,3585,3585,0
|
||||
20241118,134400,457930540,3585,3585,3585,3585,0
|
||||
20241118,134300,457930540,3585,3585,3585,3585,0
|
||||
20241118,134200,457930540,3585,3585,3585,3585,0
|
||||
20241118,134100,457930540,3585,3585,3585,3585,0
|
||||
20241118,134000,457930540,3585,3585,3585,3585,0
|
||||
20241118,133900,457930540,3585,3585,3585,3585,1
|
||||
20241118,133800,457926955,3580,3580,3580,3580,0
|
||||
20241118,133700,457926955,3580,3580,3580,3580,0
|
||||
20241118,133600,457926955,3580,3580,3580,3580,0
|
||||
20241118,133500,457926955,3580,3580,3580,3580,0
|
||||
20241118,133400,457926955,3580,3580,3580,3580,427
|
||||
20241118,133300,456398295,3580,3580,3580,3580,0
|
||||
20241118,133200,456398295,3580,3575,3580,3575,139
|
||||
20241118,133100,455900680,3550,3550,3550,3550,0
|
||||
20241118,133000,455900680,3550,3550,3550,3550,0
|
||||
20241118,132900,455900680,3550,3550,3550,3550,13
|
||||
20241118,132800,455854530,3580,3580,3580,3580,0
|
||||
20241118,132700,455854530,3580,3580,3580,3580,90
|
||||
20241118,132600,455532330,3580,3580,3580,3580,0
|
||||
20241118,132500,455532330,3580,3580,3580,3580,48
|
||||
20241118,132400,455360490,3545,3545,3545,3545,475
|
||||
20241118,132300,453676615,3525,3510,3525,3510,1606
|
||||
20241118,132200,448019805,3510,3510,3510,3510,90
|
||||
20241118,132100,447703905,3510,3510,3510,3510,0
|
||||
20241118,132000,447703905,3510,3510,3510,3510,0
|
||||
20241118,131900,447703905,3510,3510,3510,3510,4
|
||||
20241118,131800,447689865,3500,3500,3500,3500,0
|
||||
20241118,131700,447689865,3500,3500,3500,3500,0
|
||||
20241118,131600,447689865,3500,3500,3500,3500,0
|
||||
20241118,131500,447689865,3500,3500,3500,3500,0
|
||||
20241118,131400,447689865,3500,3500,3500,3500,0
|
||||
20241118,131300,447689865,3500,3500,3500,3500,0
|
||||
20241118,131200,447689865,3500,3500,3500,3500,0
|
||||
20241118,131100,447689865,3500,3500,3500,3500,0
|
||||
20241118,131000,447689865,3500,3500,3500,3500,0
|
||||
20241118,130900,447689865,3500,3490,3500,3490,1243
|
||||
20241118,130800,443346795,3490,3490,3490,3490,0
|
||||
20241118,130700,443346795,3490,3490,3490,3490,0
|
||||
20241118,130600,443346795,3490,3480,3490,3480,1403
|
||||
20241118,130500,438457200,3470,3470,3470,3470,0
|
||||
20241118,130400,438457200,3470,3470,3470,3470,0
|
||||
20241118,130300,438457200,3470,3470,3470,3470,0
|
||||
20241118,130200,438457200,3470,3470,3470,3470,0
|
||||
20241118,130100,438457200,3470,3470,3470,3470,0
|
||||
20241118,130000,438457200,3470,3470,3470,3470,0
|
||||
20241118,125900,438457200,3470,3470,3470,3470,0
|
||||
20241118,125800,438457200,3470,3470,3470,3470,0
|
||||
20241118,125700,438457200,3470,3470,3470,3470,0
|
||||
20241118,125600,438457200,3470,3470,3470,3470,0
|
||||
20241118,125500,438457200,3470,3470,3470,3470,6
|
||||
20241118,125400,438436380,3470,3470,3470,3470,0
|
||||
20241118,125300,438436380,3470,3470,3470,3470,0
|
||||
20241118,125200,438436380,3470,3470,3470,3470,94
|
||||
20241118,125100,438110200,3470,3470,3470,3470,0
|
||||
20241118,125000,438110200,3470,3470,3470,3470,0
|
||||
20241118,124900,438110200,3470,3470,3470,3470,6
|
||||
20241118,124800,438089380,3490,3490,3490,3490,0
|
||||
20241118,124700,438089380,3490,3490,3490,3490,0
|
||||
20241118,124600,438089380,3490,3490,3490,3490,0
|
||||
20241118,124500,438089380,3490,3490,3490,3490,1
|
||||
20241118,124400,438085890,3490,3490,3490,3490,0
|
||||
20241118,124300,438085890,3490,3490,3490,3490,2
|
||||
20241118,124200,438078910,3490,3490,3490,3490,9
|
||||
20241118,124100,438047500,3490,3485,3490,3485,160
|
||||
20241118,124000,437489600,3485,3485,3485,3485,0
|
||||
20241118,123900,437489600,3485,3485,3485,3485,0
|
||||
20241118,123800,437489600,3485,3485,3485,3485,0
|
||||
20241118,123700,437489600,3485,3485,3485,3485,0
|
||||
20241118,123600,437489600,3485,3485,3485,3485,0
|
||||
20241118,123500,437489600,3485,3485,3485,3485,296
|
||||
20241118,123400,436458040,3480,3480,3480,3480,0
|
||||
20241118,123300,436458040,3480,3480,3480,3480,521
|
||||
20241118,123200,434644960,3455,3455,3455,3455,13
|
||||
20241118,123100,434600045,3480,3480,3480,3480,0
|
||||
20241118,123000,434600045,3480,3480,3480,3480,0
|
||||
20241118,122900,434600045,3480,3480,3480,3480,0
|
||||
20241118,122800,434600045,3480,3480,3480,3480,0
|
||||
20241118,122700,434600045,3480,3480,3480,3480,0
|
||||
20241118,122600,434600045,3480,3480,3480,3480,0
|
||||
20241118,122500,434600045,3480,3480,3480,3480,1
|
||||
20241118,122400,434596565,3480,3480,3480,3480,28
|
||||
20241118,122300,434499125,3475,3475,3475,3475,1158
|
||||
20241118,122200,430475075,3475,3475,3475,3475,0
|
||||
20241118,122100,430475075,3475,3465,3475,3465,51
|
||||
20241118,122000,430298350,3460,3460,3460,3460,0
|
||||
20241118,121900,430298350,3460,3460,3460,3460,0
|
||||
20241118,121800,430298350,3460,3460,3460,3460,0
|
||||
20241118,121700,430298350,3460,3460,3460,3460,0
|
||||
20241118,121600,430298350,3460,3460,3460,3460,51
|
||||
20241118,121500,430121890,3455,3455,3455,3455,66
|
||||
20241118,121400,429893860,3465,3465,3465,3465,0
|
||||
20241118,121300,429893860,3465,3465,3465,3465,0
|
||||
20241118,121200,429893860,3465,3465,3465,3465,0
|
||||
20241118,121100,429893860,3465,3465,3465,3465,0
|
||||
20241118,121000,429893860,3465,3465,3465,3465,0
|
||||
20241118,120900,429893860,3465,3465,3465,3465,0
|
||||
20241118,120800,429893860,3465,3465,3465,3465,1
|
||||
20241118,120700,429890395,3425,3425,3425,3425,0
|
||||
20241118,120600,429890395,3425,3440,3440,3425,573
|
||||
20241118,120500,427926740,3465,3465,3465,3465,0
|
||||
20241118,120400,427926740,3465,3465,3465,3465,0
|
||||
20241118,120300,427926740,3465,3465,3465,3465,0
|
||||
20241118,120200,427926740,3465,3455,3465,3455,923
|
||||
20241118,120100,424732195,3425,3425,3425,3425,0
|
||||
20241118,120000,424732195,3425,3425,3425,3425,0
|
||||
20241118,115900,424732195,3425,3425,3425,3425,0
|
||||
20241118,115800,424732195,3425,3425,3425,3425,0
|
||||
20241118,115700,424732195,3425,3425,3425,3425,0
|
||||
20241118,115600,424732195,3425,3435,3435,3425,3401
|
||||
20241118,115500,413081250,3475,3475,3475,3475,0
|
||||
20241118,115400,413081250,3475,3475,3475,3475,0
|
||||
20241118,115300,413081250,3475,3475,3475,3475,170
|
||||
20241118,115200,412490500,3480,3465,3485,3465,707
|
||||
20241118,115100,410033745,3465,3445,3465,3445,2583
|
||||
20241118,115000,401100530,3450,3425,3450,3425,848
|
||||
20241118,114900,398183495,3425,3420,3425,3420,392
|
||||
20241118,114800,396841565,3405,3405,3405,3405,0
|
||||
20241118,114700,396841565,3405,3405,3405,3405,0
|
||||
20241118,114600,396841565,3405,3405,3405,3405,0
|
||||
20241118,114500,396841565,3405,3405,3405,3405,0
|
||||
20241118,114400,396841565,3405,3405,3405,3405,0
|
||||
20241118,114300,396841565,3405,3405,3405,3405,200
|
||||
20241118,114200,396160565,3400,3400,3400,3400,0
|
||||
20241118,114100,396160565,3400,3440,3440,3400,1002
|
||||
20241118,114000,392752795,3415,3415,3415,3410,800
|
||||
20241118,113900,390023490,3450,3450,3450,3450,15
|
||||
20241118,113800,389971740,3450,3420,3450,3410,851
|
||||
20241118,113700,387069190,3450,3445,3450,3445,300
|
||||
20241118,113600,386034940,3445,3445,3445,3445,0
|
||||
20241118,113500,386034940,3445,3445,3465,3440,1896
|
||||
20241118,113400,379483225,3420,3420,3420,3420,0
|
||||
20241118,113300,379483225,3420,3420,3420,3420,0
|
||||
20241118,113200,379483225,3420,3420,3420,3420,0
|
||||
20241118,113100,379483225,3420,3420,3420,3420,0
|
||||
20241118,113000,379483225,3420,3420,3420,3420,0
|
||||
20241118,112900,379483225,3420,3420,3420,3420,0
|
||||
20241118,112800,379483225,3420,3405,3420,3405,4454
|
||||
20241118,112700,364265555,3405,3405,3405,3405,2
|
||||
20241118,112600,364258745,3405,3405,3405,3405,0
|
||||
20241118,112500,364258745,3405,3405,3405,3405,0
|
||||
20241118,112400,364258745,3405,3405,3405,3405,0
|
||||
20241118,112300,364258745,3405,3405,3405,3405,21
|
||||
20241118,112200,364187240,3385,3385,3385,3385,1000
|
||||
20241118,112100,360802240,3385,3385,3385,3385,0
|
||||
20241118,112000,360802240,3385,3385,3385,3385,0
|
||||
20241118,111900,360802240,3385,3385,3385,3385,584
|
||||
20241118,111800,358825400,3400,3400,3400,3400,22
|
||||
20241118,111700,358750600,3385,3385,3385,3385,0
|
||||
20241118,111600,358750600,3385,3395,3395,3385,588
|
||||
20241118,111500,356758220,3410,3410,3410,3410,0
|
||||
20241118,111400,356758220,3410,3410,3410,3410,159
|
||||
20241118,111300,356216030,3415,3415,3415,3415,0
|
||||
20241118,111200,356216030,3415,3415,3415,3415,0
|
||||
20241118,111100,356216030,3415,3415,3415,3415,0
|
||||
20241118,111000,356216030,3415,3415,3415,3415,0
|
||||
20241118,110900,356216030,3415,3400,3415,3400,683
|
||||
20241118,110800,353886450,3385,3385,3385,3385,0
|
||||
20241118,110700,353886450,3385,3385,3385,3385,0
|
||||
20241118,110600,353886450,3385,3385,3385,3385,112
|
||||
20241118,110500,353507330,3400,3400,3400,3400,0
|
||||
20241118,110400,353507330,3400,3400,3400,3400,5
|
||||
20241118,110300,353490330,3390,3390,3390,3390,0
|
||||
20241118,110200,353490330,3390,3390,3390,3390,594
|
||||
20241118,110100,351476670,3390,3390,3390,3390,0
|
||||
20241118,110000,351476670,3390,3390,3390,3390,0
|
||||
20241118,105900,351476670,3390,3400,3400,3390,3406
|
||||
20241118,105800,339917730,3410,3410,3410,3410,0
|
||||
20241118,105700,339917730,3410,3410,3410,3410,0
|
||||
20241118,105600,339917730,3410,3410,3410,3410,0
|
||||
20241118,105500,339917730,3410,3410,3410,3410,0
|
||||
20241118,105400,339917730,3410,3410,3410,3410,0
|
||||
20241118,105300,339917730,3410,3410,3410,3410,0
|
||||
20241118,105200,339917730,3410,3410,3410,3410,0
|
||||
20241118,105100,339917730,3410,3410,3410,3410,0
|
||||
20241118,105000,339917730,3410,3410,3410,3410,0
|
||||
20241118,104900,339917730,3410,3410,3410,3410,0
|
||||
20241118,104800,339917730,3410,3410,3410,3410,0
|
||||
20241118,104700,339917730,3410,3410,3410,3410,0
|
||||
20241118,104600,339917730,3410,3410,3410,3410,0
|
||||
20241118,104500,339917730,3410,3410,3410,3410,401
|
||||
20241118,104400,338550320,3410,3410,3410,3410,0
|
||||
20241118,104300,338550320,3410,3410,3410,3410,0
|
||||
20241118,104200,338550320,3410,3410,3410,3410,0
|
||||
20241118,104100,338550320,3410,3410,3410,3410,0
|
||||
20241118,104000,338550320,3410,3410,3410,3410,200
|
||||
20241118,103900,337868320,3410,3410,3410,3410,200
|
||||
20241118,103800,337186320,3410,3410,3410,3410,0
|
||||
20241118,103700,337186320,3410,3410,3410,3410,1000
|
||||
20241118,103600,333776320,3400,3405,3410,3400,639
|
||||
20241118,103500,331600390,3410,3425,3425,3410,1359
|
||||
20241118,103400,326959900,3420,3420,3420,3420,0
|
||||
20241118,103300,326959900,3420,3425,3425,3420,632
|
||||
20241118,103200,324795625,3445,3445,3445,3445,0
|
||||
20241118,103100,324795625,3445,3445,3445,3445,0
|
||||
20241118,103000,324795625,3445,3445,3445,3445,0
|
||||
20241118,102900,324795625,3445,3445,3445,3445,0
|
||||
20241118,102800,324795625,3445,3445,3445,3445,0
|
||||
20241118,102700,324795625,3445,3445,3445,3445,494
|
||||
20241118,102600,323093795,3445,3445,3445,3445,78
|
||||
20241118,102500,322825085,3445,3430,3445,3430,154
|
||||
20241118,102400,322296835,3430,3430,3430,3430,1048
|
||||
20241118,102300,318702195,3440,3445,3445,3440,1088
|
||||
20241118,102200,314954875,3445,3450,3450,3445,160
|
||||
20241118,102100,314403275,3450,3450,3450,3450,0
|
||||
20241118,102000,314403275,3450,3465,3465,3450,501
|
||||
20241118,101900,312671820,3465,3465,3465,3465,200
|
||||
20241118,101800,311978820,3465,3465,3465,3465,0
|
||||
20241118,101700,311978820,3465,3465,3465,3465,1068
|
||||
20241118,101600,308278200,3475,3475,3475,3475,0
|
||||
20241118,101500,308278200,3475,3475,3475,3475,0
|
||||
20241118,101400,308278200,3475,3475,3475,3475,0
|
||||
20241118,101300,308278200,3475,3475,3475,3475,500
|
||||
20241118,101200,306540700,3470,3475,3475,3470,905
|
||||
20241118,101100,303398880,3475,3475,3475,3475,0
|
||||
20241118,101000,303398880,3475,3475,3475,3475,0
|
||||
20241118,100900,303398880,3475,3475,3475,3475,6
|
||||
20241118,100800,303378030,3480,3480,3480,3480,308
|
||||
20241118,100700,302306190,3500,3500,3500,3500,0
|
||||
20241118,100600,302306190,3500,3500,3500,3500,0
|
||||
20241118,100500,302306190,3500,3500,3500,3500,0
|
||||
20241118,100400,302306190,3500,3500,3500,3500,0
|
||||
20241118,100300,302306190,3500,3500,3500,3500,200
|
||||
20241118,100200,301606190,3500,3500,3500,3500,30
|
||||
20241118,100100,301501190,3520,3520,3520,3520,0
|
||||
20241118,100000,301501190,3520,3520,3520,3520,861
|
||||
20241118,095900,298470470,3520,3520,3520,3520,0
|
||||
20241118,095800,298470470,3520,3520,3540,3520,719
|
||||
20241118,095700,295927090,3520,3520,3520,3520,1
|
||||
20241118,095600,295923570,3545,3545,3545,3545,0
|
||||
20241118,095500,295923570,3545,3545,3545,3545,100
|
||||
20241118,095400,295569070,3540,3545,3545,3540,101
|
||||
20241118,095300,295211525,3540,3550,3550,3540,691
|
||||
20241118,095200,292759670,3525,3525,3525,3525,58
|
||||
20241118,095100,292555220,3530,3525,3530,3525,671
|
||||
20241118,095000,290187445,3525,3515,3525,3515,750
|
||||
20241118,094900,287545890,3520,3480,3520,3480,2467
|
||||
20241118,094800,278907935,3480,3485,3495,3445,1730
|
||||
20241118,094700,272885995,3475,3465,3475,3465,3223
|
||||
20241118,094600,261693625,3460,3455,3460,3405,262
|
||||
20241118,094500,260790265,3450,3415,3450,3410,2585
|
||||
20241118,094400,251904575,3430,3430,3430,3430,0
|
||||
20241118,094300,251904575,3430,3430,3430,3430,0
|
||||
20241118,094200,251904575,3430,3440,3445,3385,1419
|
||||
20241118,094100,247062710,3390,3440,3455,3390,802
|
||||
20241118,094000,244314540,3415,3375,3415,3375,1746
|
||||
20241118,093900,238388810,3375,3375,3375,3375,1
|
||||
20241118,093800,238385435,3375,3375,3375,3375,100
|
||||
20241118,093700,238047935,3375,3375,3375,3375,2
|
||||
20241118,093600,238041185,3370,3370,3380,3355,2519
|
||||
20241118,093500,229565115,3400,3370,3400,3370,79
|
||||
20241118,093400,229298855,3410,3370,3425,3370,1002
|
||||
20241118,093300,225899140,3375,3360,3375,3350,3235
|
||||
20241118,093200,215052660,3375,3380,3380,3360,4112
|
||||
20241118,093100,201215325,3390,3390,3390,3390,85
|
||||
20241118,093000,200927175,3390,3365,3390,3365,4
|
||||
20241118,092900,200913640,3365,3375,3405,3365,79
|
||||
20241118,092800,200647325,3405,3405,3405,3405,0
|
||||
20241118,092700,200647325,3405,3405,3405,3405,0
|
||||
20241118,092600,200647325,3405,3405,3405,3405,7
|
||||
20241118,092500,200623490,3365,3360,3365,3360,1689
|
||||
20241118,092400,194945630,3350,3360,3360,3350,220
|
||||
20241118,092300,194208430,3360,3360,3360,3360,7
|
||||
20241118,092200,194184910,3360,3370,3370,3340,4403
|
||||
20241118,092100,179391400,3370,3400,3400,3370,4086
|
||||
20241118,092000,165580810,3400,3420,3420,3400,1038
|
||||
20241118,091900,162044930,3420,3420,3420,3405,454
|
||||
20241118,091800,160494030,3405,3420,3420,3405,462
|
||||
20241118,091700,158915890,3420,3410,3420,3410,344
|
||||
20241118,091600,157742540,3420,3410,3425,3395,5798
|
||||
20241118,091500,137975310,3435,3420,3435,3420,1202
|
||||
20241118,091400,133864440,3420,3420,3425,3420,384
|
||||
20241118,091300,132550860,3420,3435,3435,3420,3743
|
||||
20241118,091200,119703030,3435,3465,3475,3435,11559
|
||||
20241118,091100,79930310,3460,3460,3460,3460,1113
|
||||
20241118,091000,76079330,3450,3470,3475,3450,1121
|
||||
20241118,090900,72208755,3470,3485,3490,3460,4566
|
||||
20241118,090800,56342445,3485,3485,3485,3485,35
|
||||
20241118,090700,56220470,3480,3465,3480,3465,1218
|
||||
20241118,090600,51996255,3460,3495,3495,3450,8004
|
||||
20241118,090500,24338770,3515,3515,3515,3475,1610
|
||||
20241118,090400,18736715,3515,3500,3515,3500,440
|
||||
20241118,090300,17194045,3490,3525,3525,3490,2702
|
||||
20241118,090200,7730870,3515,3535,3535,3515,1000
|
||||
20241118,090100,4211510,3515,3515,3515,3515,18
|
||||
20241118,090000,4148240,3500,3585,3585,3500,1183
|
||||
|
Reference in New Issue
Block a user