Update 2024-11-18 2710 candle_min
This commit is contained in:
648
074610/min/candle-20241118.csv
Normal file
648
074610/min/candle-20241118.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,194500,647949664,1040,1040,1040,1040,0
|
||||
20241118,194400,647949664,1040,1040,1040,1040,0
|
||||
20241118,194300,647949664,1040,1040,1040,1040,0
|
||||
20241118,194200,647949664,1040,1040,1040,1040,0
|
||||
20241118,194100,647949664,1040,1040,1040,1040,0
|
||||
20241118,194000,647949664,1040,1040,1040,1040,0
|
||||
20241118,193900,647949664,1040,1040,1040,1040,0
|
||||
20241118,193800,647949664,1040,1040,1040,1040,0
|
||||
20241118,193700,647949664,1040,1040,1040,1040,0
|
||||
20241118,193600,647949664,1040,1040,1040,1040,0
|
||||
20241118,193500,647949664,1040,1040,1040,1040,0
|
||||
20241118,193400,647949664,1040,1040,1040,1040,0
|
||||
20241118,193300,647949664,1040,1040,1040,1040,0
|
||||
20241118,193200,647949664,1040,1040,1040,1040,0
|
||||
20241118,193100,647949664,1040,1040,1040,1040,0
|
||||
20241118,193000,647949664,1040,1040,1040,1040,0
|
||||
20241118,192900,647949664,1040,1040,1040,1040,0
|
||||
20241118,192800,647949664,1040,1040,1040,1040,0
|
||||
20241118,192700,647949664,1040,1040,1040,1040,0
|
||||
20241118,192600,647949664,1040,1040,1040,1040,0
|
||||
20241118,192500,647949664,1040,1040,1040,1040,0
|
||||
20241118,192400,647949664,1040,1040,1040,1040,0
|
||||
20241118,192300,647949664,1040,1040,1040,1040,0
|
||||
20241118,192200,647949664,1040,1040,1040,1040,0
|
||||
20241118,192100,647949664,1040,1040,1040,1040,0
|
||||
20241118,192000,647949664,1040,1040,1040,1040,0
|
||||
20241118,191900,647949664,1040,1040,1040,1040,0
|
||||
20241118,191800,647949664,1040,1040,1040,1040,0
|
||||
20241118,191700,647949664,1040,1040,1040,1040,0
|
||||
20241118,191600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,191500,647949664,1040,1040,1040,1040,0
|
||||
20241118,191400,647949664,1040,1040,1040,1040,0
|
||||
20241118,191300,647949664,1040,1040,1040,1040,0
|
||||
20241118,191200,647949664,1040,1040,1040,1040,0
|
||||
20241118,191100,647949664,1040,1040,1040,1040,0
|
||||
20241118,191000,647949664,1040,1040,1040,1040,0
|
||||
20241118,190900,647949664,1040,1040,1040,1040,0
|
||||
20241118,190800,647949664,1040,1040,1040,1040,0
|
||||
20241118,190700,647949664,1040,1040,1040,1040,0
|
||||
20241118,190600,647949664,1040,1040,1040,1040,0
|
||||
20241118,190500,647949664,1040,1040,1040,1040,0
|
||||
20241118,190400,647949664,1040,1040,1040,1040,0
|
||||
20241118,190300,647949664,1040,1040,1040,1040,0
|
||||
20241118,190200,647949664,1040,1040,1040,1040,0
|
||||
20241118,190100,647949664,1040,1040,1040,1040,0
|
||||
20241118,190000,647949664,1040,1040,1040,1040,0
|
||||
20241118,185900,647949664,1040,1040,1040,1040,0
|
||||
20241118,185800,647949664,1040,1040,1040,1040,0
|
||||
20241118,185700,647949664,1040,1040,1040,1040,0
|
||||
20241118,185600,647949664,1040,1040,1040,1040,0
|
||||
20241118,185500,647949664,1040,1040,1040,1040,0
|
||||
20241118,185400,647949664,1040,1040,1040,1040,0
|
||||
20241118,185300,647949664,1040,1040,1040,1040,0
|
||||
20241118,185200,647949664,1040,1040,1040,1040,0
|
||||
20241118,185100,647949664,1040,1040,1040,1040,0
|
||||
20241118,185000,647949664,1040,1040,1040,1040,0
|
||||
20241118,184900,647949664,1040,1040,1040,1040,0
|
||||
20241118,184800,647949664,1040,1040,1040,1040,0
|
||||
20241118,184700,647949664,1040,1040,1040,1040,0
|
||||
20241118,184600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,184500,647949664,1040,1040,1040,1040,0
|
||||
20241118,184400,647949664,1040,1040,1040,1040,0
|
||||
20241118,184300,647949664,1040,1040,1040,1040,0
|
||||
20241118,184200,647949664,1040,1040,1040,1040,0
|
||||
20241118,184100,647949664,1040,1040,1040,1040,0
|
||||
20241118,184000,647949664,1040,1040,1040,1040,0
|
||||
20241118,183900,647949664,1040,1040,1040,1040,0
|
||||
20241118,183800,647949664,1040,1040,1040,1040,0
|
||||
20241118,183700,647949664,1040,1040,1040,1040,0
|
||||
20241118,183600,647949664,1040,1040,1040,1040,0
|
||||
20241118,183500,647949664,1040,1040,1040,1040,0
|
||||
20241118,183400,647949664,1040,1040,1040,1040,0
|
||||
20241118,183300,647949664,1040,1040,1040,1040,0
|
||||
20241118,183200,647949664,1040,1040,1040,1040,0
|
||||
20241118,183100,647949664,1040,1040,1040,1040,0
|
||||
20241118,183000,647949664,1040,1040,1040,1040,0
|
||||
20241118,182900,647949664,1040,1040,1040,1040,0
|
||||
20241118,182800,647949664,1040,1040,1040,1040,0
|
||||
20241118,182700,647949664,1040,1040,1040,1040,0
|
||||
20241118,182600,647949664,1040,1040,1040,1040,0
|
||||
20241118,182500,647949664,1040,1040,1040,1040,0
|
||||
20241118,182400,647949664,1040,1040,1040,1040,0
|
||||
20241118,182300,647949664,1040,1040,1040,1040,0
|
||||
20241118,182200,647949664,1040,1040,1040,1040,0
|
||||
20241118,182100,647949664,1040,1040,1040,1040,0
|
||||
20241118,182000,647949664,1040,1040,1040,1040,0
|
||||
20241118,181900,647949664,1040,1040,1040,1040,0
|
||||
20241118,181800,647949664,1040,1040,1040,1040,0
|
||||
20241118,181700,647949664,1040,1040,1040,1040,0
|
||||
20241118,181600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,181500,647949664,1040,1040,1040,1040,0
|
||||
20241118,181400,647949664,1040,1040,1040,1040,0
|
||||
20241118,181300,647949664,1040,1040,1040,1040,0
|
||||
20241118,181200,647949664,1040,1040,1040,1040,0
|
||||
20241118,181100,647949664,1040,1040,1040,1040,0
|
||||
20241118,181000,647949664,1040,1040,1040,1040,0
|
||||
20241118,180900,647949664,1040,1040,1040,1040,0
|
||||
20241118,180800,647949664,1040,1040,1040,1040,0
|
||||
20241118,180700,647949664,1040,1040,1040,1040,0
|
||||
20241118,180600,647949664,1040,1040,1040,1040,0
|
||||
20241118,180500,647949664,1040,1040,1040,1040,0
|
||||
20241118,180400,647949664,1040,1040,1040,1040,0
|
||||
20241118,180300,647949664,1040,1040,1040,1040,0
|
||||
20241118,180200,647949664,1040,1040,1040,1040,0
|
||||
20241118,180100,647949664,1040,1040,1040,1040,0
|
||||
20241118,180000,647949664,1040,1040,1040,1040,0
|
||||
20241118,175900,647949664,1040,1040,1040,1040,0
|
||||
20241118,175800,647949664,1040,1040,1040,1040,0
|
||||
20241118,175700,647949664,1040,1040,1040,1040,0
|
||||
20241118,175600,647949664,1040,1040,1040,1040,0
|
||||
20241118,175500,647949664,1040,1040,1040,1040,0
|
||||
20241118,175400,647949664,1040,1040,1040,1040,0
|
||||
20241118,175300,647949664,1040,1040,1040,1040,0
|
||||
20241118,175200,647949664,1040,1040,1040,1040,0
|
||||
20241118,175100,647949664,1040,1040,1040,1040,0
|
||||
20241118,175000,647949664,1040,1040,1040,1040,0
|
||||
20241118,174900,647949664,1040,1040,1040,1040,0
|
||||
20241118,174800,647949664,1040,1040,1040,1040,0
|
||||
20241118,174700,647949664,1040,1040,1040,1040,0
|
||||
20241118,174600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,174500,647949664,1040,1040,1040,1040,0
|
||||
20241118,174400,647949664,1040,1040,1040,1040,0
|
||||
20241118,174300,647949664,1040,1040,1040,1040,0
|
||||
20241118,174200,647949664,1040,1040,1040,1040,0
|
||||
20241118,174100,647949664,1040,1040,1040,1040,0
|
||||
20241118,174000,647949664,1040,1040,1040,1040,0
|
||||
20241118,173900,647949664,1040,1040,1040,1040,0
|
||||
20241118,173800,647949664,1040,1040,1040,1040,0
|
||||
20241118,173700,647949664,1040,1040,1040,1040,0
|
||||
20241118,173600,647949664,1040,1040,1040,1040,0
|
||||
20241118,173500,647949664,1040,1040,1040,1040,0
|
||||
20241118,173400,647949664,1040,1040,1040,1040,0
|
||||
20241118,173300,647949664,1040,1040,1040,1040,0
|
||||
20241118,173200,647949664,1040,1040,1040,1040,0
|
||||
20241118,173100,647949664,1040,1040,1040,1040,0
|
||||
20241118,173000,647949664,1040,1040,1040,1040,0
|
||||
20241118,172900,647949664,1040,1040,1040,1040,0
|
||||
20241118,172800,647949664,1040,1040,1040,1040,0
|
||||
20241118,172700,647949664,1040,1040,1040,1040,0
|
||||
20241118,172600,647949664,1040,1040,1040,1040,0
|
||||
20241118,172500,647949664,1040,1040,1040,1040,0
|
||||
20241118,172400,647949664,1040,1040,1040,1040,0
|
||||
20241118,172300,647949664,1040,1040,1040,1040,0
|
||||
20241118,172200,647949664,1040,1040,1040,1040,0
|
||||
20241118,172100,647949664,1040,1040,1040,1040,0
|
||||
20241118,172000,647949664,1040,1040,1040,1040,0
|
||||
20241118,171900,647949664,1040,1040,1040,1040,0
|
||||
20241118,171800,647949664,1040,1040,1040,1040,0
|
||||
20241118,171700,647949664,1040,1040,1040,1040,0
|
||||
20241118,171600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,171500,647949664,1040,1040,1040,1040,0
|
||||
20241118,171400,647949664,1040,1040,1040,1040,0
|
||||
20241118,171300,647949664,1040,1040,1040,1040,0
|
||||
20241118,171200,647949664,1040,1040,1040,1040,0
|
||||
20241118,171100,647949664,1040,1040,1040,1040,0
|
||||
20241118,171000,647949664,1040,1040,1040,1040,0
|
||||
20241118,170900,647949664,1040,1040,1040,1040,0
|
||||
20241118,170800,647949664,1040,1040,1040,1040,0
|
||||
20241118,170700,647949664,1040,1040,1040,1040,0
|
||||
20241118,170600,647949664,1040,1040,1040,1040,0
|
||||
20241118,170500,647949664,1040,1040,1040,1040,0
|
||||
20241118,170400,647949664,1040,1040,1040,1040,0
|
||||
20241118,170300,647949664,1040,1040,1040,1040,0
|
||||
20241118,170200,647949664,1040,1040,1040,1040,0
|
||||
20241118,170100,647949664,1040,1040,1040,1040,0
|
||||
20241118,170000,647949664,1040,1040,1040,1040,0
|
||||
20241118,165900,647949664,1040,1040,1040,1040,0
|
||||
20241118,165800,647949664,1040,1040,1040,1040,0
|
||||
20241118,165700,647949664,1040,1040,1040,1040,0
|
||||
20241118,165600,647949664,1040,1040,1040,1040,0
|
||||
20241118,165500,647949664,1040,1040,1040,1040,0
|
||||
20241118,165400,647949664,1040,1040,1040,1040,0
|
||||
20241118,165300,647949664,1040,1040,1040,1040,0
|
||||
20241118,165200,647949664,1040,1040,1040,1040,0
|
||||
20241118,165100,647949664,1040,1040,1040,1040,0
|
||||
20241118,165000,647949664,1040,1040,1040,1040,0
|
||||
20241118,164900,647949664,1040,1040,1040,1040,0
|
||||
20241118,164800,647949664,1040,1040,1040,1040,0
|
||||
20241118,164700,647949664,1040,1040,1040,1040,0
|
||||
20241118,164600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,164500,647949664,1040,1040,1040,1040,0
|
||||
20241118,164400,647949664,1040,1040,1040,1040,0
|
||||
20241118,164300,647949664,1040,1040,1040,1040,0
|
||||
20241118,164200,647949664,1040,1040,1040,1040,0
|
||||
20241118,164100,647949664,1040,1040,1040,1040,0
|
||||
20241118,164000,647949664,1040,1040,1040,1040,0
|
||||
20241118,163900,647949664,1040,1040,1040,1040,0
|
||||
20241118,163800,647949664,1040,1040,1040,1040,0
|
||||
20241118,163700,647949664,1040,1040,1040,1040,0
|
||||
20241118,163600,647949664,1040,1040,1040,1040,0
|
||||
20241118,163500,647949664,1040,1040,1040,1040,0
|
||||
20241118,163400,647949664,1040,1040,1040,1040,0
|
||||
20241118,163300,647949664,1040,1040,1040,1040,0
|
||||
20241118,163200,647949664,1040,1040,1040,1040,0
|
||||
20241118,163100,647949664,1040,1040,1040,1040,0
|
||||
20241118,163000,647949664,1040,1040,1040,1040,0
|
||||
20241118,162900,647949664,1040,1040,1040,1040,0
|
||||
20241118,162800,647949664,1040,1040,1040,1040,0
|
||||
20241118,162700,647949664,1040,1040,1040,1040,0
|
||||
20241118,162600,647949664,1040,1040,1040,1040,0
|
||||
20241118,162500,647949664,1040,1040,1040,1040,0
|
||||
20241118,162400,647949664,1040,1040,1040,1040,0
|
||||
20241118,162300,647949664,1040,1040,1040,1040,0
|
||||
20241118,162200,647949664,1040,1040,1040,1040,0
|
||||
20241118,162100,647949664,1040,1040,1040,1040,0
|
||||
20241118,162000,647949664,1040,1040,1040,1040,0
|
||||
20241118,161900,647949664,1040,1040,1040,1040,0
|
||||
20241118,161800,647949664,1040,1040,1040,1040,0
|
||||
20241118,161700,647949664,1040,1040,1040,1040,0
|
||||
20241118,161600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,161500,647949664,1040,1040,1040,1040,0
|
||||
20241118,161400,647949664,1040,1040,1040,1040,0
|
||||
20241118,161300,647949664,1040,1040,1040,1040,0
|
||||
20241118,161200,647949664,1040,1040,1040,1040,0
|
||||
20241118,161100,647949664,1040,1040,1040,1040,0
|
||||
20241118,161000,647949664,1040,1040,1040,1040,0
|
||||
20241118,160900,647949664,1040,1040,1040,1040,0
|
||||
20241118,160800,647949664,1040,1040,1040,1040,0
|
||||
20241118,160700,647949664,1040,1040,1040,1040,0
|
||||
20241118,160600,647949664,1040,1040,1040,1040,0
|
||||
20241118,160500,647949664,1040,1040,1040,1040,0
|
||||
20241118,160400,647949664,1040,1040,1040,1040,0
|
||||
20241118,160300,647949664,1040,1040,1040,1040,0
|
||||
20241118,160200,647949664,1040,1040,1040,1040,0
|
||||
20241118,160100,647949664,1040,1040,1040,1040,0
|
||||
20241118,160000,647949664,1040,1040,1040,1040,0
|
||||
20241118,155900,647949664,1040,1040,1040,1040,0
|
||||
20241118,155800,647949664,1040,1040,1040,1040,0
|
||||
20241118,155700,647949664,1040,1040,1040,1040,0
|
||||
20241118,155600,647949664,1040,1040,1040,1040,0
|
||||
20241118,155500,647949664,1040,1040,1040,1040,0
|
||||
20241118,155400,647949664,1040,1040,1040,1040,0
|
||||
20241118,155300,647949664,1040,1040,1040,1040,0
|
||||
20241118,155200,647949664,1040,1040,1040,1040,0
|
||||
20241118,155100,647949664,1040,1040,1040,1040,0
|
||||
20241118,155000,647949664,1040,1040,1040,1040,0
|
||||
20241118,154900,647949664,1040,1040,1040,1040,0
|
||||
20241118,154800,647949664,1040,1040,1040,1040,0
|
||||
20241118,154700,647949664,1040,1040,1040,1040,0
|
||||
20241118,154600,647949664,1040,1040,1040,1040,20627
|
||||
20241118,154500,647949664,1040,1040,1040,1040,0
|
||||
20241118,154400,647949664,1040,1040,1040,1040,0
|
||||
20241118,154300,647949664,1040,1040,1040,1040,0
|
||||
20241118,154200,647949664,1040,1040,1040,1040,0
|
||||
20241118,154100,647949664,1040,1040,1040,1040,0
|
||||
20241118,154000,647949664,1040,1040,1040,1040,0
|
||||
20241118,153900,647949664,1040,1040,1040,1040,0
|
||||
20241118,153800,647949664,1040,1040,1040,1040,0
|
||||
20241118,153700,647949664,1040,1040,1040,1040,0
|
||||
20241118,153600,647949664,1040,1040,1040,1040,0
|
||||
20241118,153500,647949664,1040,1040,1040,1040,0
|
||||
20241118,153400,647949664,1040,1040,1040,1040,0
|
||||
20241118,153300,647949664,1040,1040,1040,1040,0
|
||||
20241118,153200,647949664,1040,1040,1040,1040,0
|
||||
20241118,153100,647949664,1040,1040,1040,1040,0
|
||||
20241118,153000,647949664,1040,1040,1040,1040,20627
|
||||
20241118,152900,626497584,1050,1050,1050,1050,0
|
||||
20241118,152800,626497584,1050,1050,1050,1050,0
|
||||
20241118,152700,626497584,1050,1050,1050,1050,0
|
||||
20241118,152600,626497584,1050,1050,1050,1050,0
|
||||
20241118,152500,626497584,1050,1050,1050,1050,0
|
||||
20241118,152400,626497584,1050,1050,1050,1050,0
|
||||
20241118,152300,626497584,1050,1050,1050,1050,0
|
||||
20241118,152200,626497584,1050,1050,1050,1050,0
|
||||
20241118,152100,626497584,1050,1050,1050,1050,0
|
||||
20241118,152000,626497584,1050,1050,1050,1050,0
|
||||
20241118,151900,626497584,1050,1050,1050,1050,110
|
||||
20241118,151800,626382084,1050,1050,1050,1050,2
|
||||
20241118,151700,626379984,1046,1048,1048,1046,2401
|
||||
20241118,151600,623865010,1049,1050,1050,1049,22
|
||||
20241118,151500,623841912,1051,1051,1052,1051,275
|
||||
20241118,151400,623552786,1051,1050,1052,1048,7018
|
||||
20241118,151300,616195231,1052,1052,1052,1052,22
|
||||
20241118,151200,616172087,1050,1050,1050,1050,433
|
||||
20241118,151100,615717437,1049,1049,1049,1049,151
|
||||
20241118,151000,615559038,1050,1050,1050,1050,173
|
||||
20241118,150900,615377388,1050,1050,1050,1050,1456
|
||||
20241118,150800,613848588,1052,1052,1052,1052,10255
|
||||
20241118,150700,603060328,1052,1050,1052,1050,4100
|
||||
20241118,150600,598755128,1052,1050,1052,1050,1073
|
||||
20241118,150500,597628476,1052,1051,1052,1051,1058
|
||||
20241118,150400,596516188,1049,1049,1049,1049,505
|
||||
20241118,150300,595986443,1052,1049,1052,1049,1001
|
||||
20241118,150200,594936391,1052,1052,1052,1052,0
|
||||
20241118,150100,594936391,1052,1049,1052,1049,661
|
||||
20241118,150000,594242999,1052,1052,1052,1052,421
|
||||
20241118,145900,593800107,1052,1052,1052,1052,57
|
||||
20241118,145800,593740143,1053,1053,1053,1053,0
|
||||
20241118,145700,593740143,1053,1053,1053,1053,2010
|
||||
20241118,145600,591623613,1053,1050,1053,1049,5177
|
||||
20241118,145500,586187761,1053,1050,1053,1050,687
|
||||
20241118,145400,585466108,1053,1050,1053,1050,2
|
||||
20241118,145300,585464005,1053,1054,1054,1053,225
|
||||
20241118,145200,585226980,1054,1054,1054,1054,0
|
||||
20241118,145100,585226980,1054,1052,1054,1052,100
|
||||
20241118,145000,585121638,1050,1050,1050,1050,464
|
||||
20241118,144900,584634438,1050,1050,1050,1050,997
|
||||
20241118,144800,583587588,1049,1049,1050,1049,156
|
||||
20241118,144700,583423844,1049,1050,1050,1049,264
|
||||
20241118,144600,583146744,1049,1049,1049,1049,724
|
||||
20241118,144500,582387268,1048,1048,1048,1048,0
|
||||
20241118,144400,582387268,1048,1048,1048,1048,1133
|
||||
20241118,144300,581199884,1048,1047,1048,1047,2371
|
||||
20241118,144200,578717446,1047,1047,1047,1047,37
|
||||
20241118,144100,578678707,1047,1047,1047,1047,1
|
||||
20241118,144000,578677660,1046,1046,1046,1046,778
|
||||
20241118,143900,577863872,1044,1044,1044,1044,1
|
||||
20241118,143800,577862828,1044,1045,1045,1044,1085
|
||||
20241118,143700,576729019,1046,1046,1046,1046,1496
|
||||
20241118,143600,575164203,1046,1046,1046,1046,1129
|
||||
20241118,143500,573983269,1046,1046,1046,1046,0
|
||||
20241118,143400,573983269,1046,1046,1046,1046,197
|
||||
20241118,143300,573777207,1046,1046,1046,1046,3
|
||||
20241118,143200,573774069,1046,1046,1046,1046,0
|
||||
20241118,143100,573774069,1046,1046,1046,1046,0
|
||||
20241118,143000,573774069,1046,1046,1046,1046,5163
|
||||
20241118,142900,568373571,1046,1046,1046,1046,1000
|
||||
20241118,142800,567327571,1046,1046,1046,1046,316
|
||||
20241118,142700,566997035,1045,1046,1046,1045,358
|
||||
20241118,142600,566622854,1046,1045,1046,1045,102
|
||||
20241118,142500,566516232,1044,1044,1044,1044,0
|
||||
20241118,142400,566516232,1044,1044,1044,1044,100
|
||||
20241118,142300,566411832,1044,1043,1044,1043,3037
|
||||
20241118,142200,563244204,1042,1042,1042,1042,4
|
||||
20241118,142100,563240036,1042,1042,1042,1042,30
|
||||
20241118,142000,563208776,1042,1042,1042,1042,0
|
||||
20241118,141900,563208776,1042,1042,1042,1042,1642
|
||||
20241118,141800,561497812,1042,1046,1046,1042,4
|
||||
20241118,141700,561493632,1046,1046,1046,1046,1
|
||||
20241118,141600,561492586,1041,1041,1041,1041,880
|
||||
20241118,141500,560576506,1041,1041,1041,1041,902
|
||||
20241118,141400,559637524,1041,1041,1041,1041,0
|
||||
20241118,141300,559637524,1041,1041,1041,1041,536
|
||||
20241118,141200,559079548,1040,1040,1040,1040,100
|
||||
20241118,141100,558975548,1040,1040,1040,1040,0
|
||||
20241118,141000,558975548,1040,1048,1048,1040,748
|
||||
20241118,140900,558196763,1040,1048,1049,1040,1240
|
||||
20241118,140800,556905945,1042,1040,1042,1040,11
|
||||
20241118,140700,556894485,1048,1047,1048,1047,1100
|
||||
20241118,140600,555741716,1039,1039,1039,1039,8
|
||||
20241118,140500,555733404,1039,1039,1039,1039,0
|
||||
20241118,140400,555733404,1039,1040,1047,1039,1682
|
||||
20241118,140300,553983986,1039,1042,1048,1037,539
|
||||
20241118,140200,553421869,1042,1041,1042,1041,100
|
||||
20241118,140100,553317686,1036,1036,1036,1036,56
|
||||
20241118,140000,553259670,1041,1036,1041,1036,11
|
||||
20241118,135900,553248269,1036,1041,1041,1036,4
|
||||
20241118,135800,553244110,1040,1040,1040,1040,754
|
||||
20241118,135700,552459950,1036,1036,1036,1036,18
|
||||
20241118,135600,552441302,1035,1036,1036,1035,701
|
||||
20241118,135500,551715606,1035,1035,1035,1035,0
|
||||
20241118,135400,551715606,1035,1037,1037,1035,1022
|
||||
20241118,135300,550655795,1037,1037,1037,1037,0
|
||||
20241118,135200,550655795,1037,1037,1037,1037,110
|
||||
20241118,135100,550541725,1036,1036,1036,1036,0
|
||||
20241118,135000,550541725,1036,1036,1036,1036,1
|
||||
20241118,134900,550540689,1041,1037,1041,1037,331
|
||||
20241118,134800,550197438,1037,1037,1037,1037,0
|
||||
20241118,134700,550197438,1037,1041,1041,1037,2
|
||||
20241118,134600,550195360,1037,1037,1037,1037,1
|
||||
20241118,134500,550194323,1041,1035,1041,1035,10
|
||||
20241118,134400,550183923,1040,1040,1040,1040,420
|
||||
20241118,134300,549747123,1035,1035,1035,1035,0
|
||||
20241118,134200,549747123,1035,1041,1041,1035,3
|
||||
20241118,134100,549744006,1041,1035,1041,1035,237
|
||||
20241118,134000,549498499,1041,1041,1041,1041,2
|
||||
20241118,133900,549496417,1034,1042,1042,1034,8
|
||||
20241118,133800,549488098,1041,1041,1041,1041,1921
|
||||
20241118,133700,547488337,1041,1041,1042,1034,32
|
||||
20241118,133600,547455033,1034,1034,1034,1034,1
|
||||
20241118,133500,547453999,1035,1038,1038,1035,5737
|
||||
20241118,133400,541511421,1037,1039,1039,1037,889
|
||||
20241118,133300,540588639,1040,1043,1043,1040,4
|
||||
20241118,133200,540584473,1038,1038,1038,1038,0
|
||||
20241118,133100,540584473,1038,1039,1039,1038,513
|
||||
20241118,133000,540051978,1043,1043,1043,1043,1
|
||||
20241118,132900,540050935,1043,1043,1043,1043,50
|
||||
20241118,132800,539998785,1043,1043,1043,1043,1
|
||||
20241118,132700,539997742,1038,1038,1038,1038,10
|
||||
20241118,132600,539987362,1038,1038,1038,1038,0
|
||||
20241118,132500,539987362,1038,1043,1043,1038,2
|
||||
20241118,132400,539985281,1037,1037,1037,1037,0
|
||||
20241118,132300,539985281,1037,1043,1043,1037,16
|
||||
20241118,132200,539968683,1038,1038,1038,1038,3894
|
||||
20241118,132100,535926711,1036,1036,1036,1036,100
|
||||
20241118,132000,535823111,1036,1036,1036,1036,2135
|
||||
20241118,131900,533611251,1036,1037,1037,1036,100
|
||||
20241118,131800,533507631,1038,1036,1038,1036,2
|
||||
20241118,131700,533505557,1036,1038,1038,1036,1670
|
||||
20241118,131600,531772099,1038,1039,1039,1038,3345
|
||||
20241118,131500,528299614,1038,1038,1038,1038,1
|
||||
20241118,131400,528298576,1044,1038,1044,1038,2
|
||||
20241118,131300,528296494,1044,1044,1044,1044,1
|
||||
20241118,131200,528295450,1041,1043,1043,1039,660
|
||||
20241118,131100,527609388,1038,1044,1044,1038,31
|
||||
20241118,131000,527577204,1037,1037,1037,1037,296
|
||||
20241118,130900,527270252,1037,1044,1044,1037,101
|
||||
20241118,130800,527165508,1035,1042,1042,1035,5000
|
||||
20241118,130700,521981932,1041,1041,1041,1041,110
|
||||
20241118,130600,521867422,1041,1044,1044,1041,2001
|
||||
20241118,130500,519784378,1041,1044,1044,1041,8
|
||||
20241118,130400,519776032,1044,1044,1044,1040,7
|
||||
20241118,130300,519768728,1043,1042,1043,1042,12325
|
||||
20241118,130200,506923073,1036,1036,1036,1036,0
|
||||
20241118,130100,506923073,1036,1040,1041,1036,665
|
||||
20241118,130000,506230845,1040,1038,1040,1035,22319
|
||||
20241118,125900,483087727,1038,1041,1041,1038,91
|
||||
20241118,125800,482993260,1041,1041,1041,1041,181
|
||||
20241118,125700,482804839,1041,1041,1041,1041,0
|
||||
20241118,125600,482804839,1041,1041,1041,1041,1
|
||||
20241118,125500,482803798,1037,1038,1038,1037,3981
|
||||
20241118,125400,478673056,1042,1042,1042,1042,1
|
||||
20241118,125300,478672014,1038,1039,1039,1038,1422
|
||||
20241118,125200,477195878,1039,1039,1039,1039,1603
|
||||
20241118,125100,475530361,1042,1042,1042,1042,767
|
||||
20241118,125000,474731147,1039,1039,1039,1039,112
|
||||
20241118,124900,474614779,1042,1042,1042,1042,1
|
||||
20241118,124800,474613737,1039,1039,1039,1039,134
|
||||
20241118,124700,474474511,1039,1039,1039,1039,2000
|
||||
20241118,124600,472396511,1039,1039,1039,1039,0
|
||||
20241118,124500,472396511,1039,1044,1044,1039,2010
|
||||
20241118,124400,470305617,1044,1044,1044,1044,13
|
||||
20241118,124300,470292045,1041,1041,1041,1041,5
|
||||
20241118,124200,470286840,1040,1040,1040,1040,0
|
||||
20241118,124100,470286840,1040,1040,1040,1040,92
|
||||
20241118,124000,470191160,1044,1044,1044,1040,112
|
||||
20241118,123900,470074236,1044,1044,1044,1044,200
|
||||
20241118,123800,469865436,1040,1045,1045,1040,6644
|
||||
20241118,123700,462953135,1045,1045,1045,1045,1244
|
||||
20241118,123600,461653155,1049,1049,1049,1049,0
|
||||
20241118,123500,461653155,1049,1049,1049,1049,115
|
||||
20241118,123400,461532520,1049,1049,1049,1049,0
|
||||
20241118,123300,461532520,1049,1048,1049,1043,379
|
||||
20241118,123200,461135613,1048,1048,1048,1048,10
|
||||
20241118,123100,461125133,1048,1048,1048,1048,100
|
||||
20241118,123000,461020333,1048,1048,1048,1048,400
|
||||
20241118,122900,460601133,1048,1047,1048,1047,10
|
||||
20241118,122800,460590658,1043,1043,1043,1043,0
|
||||
20241118,122700,460590658,1043,1043,1043,1043,82
|
||||
20241118,122600,460505132,1044,1044,1044,1044,12
|
||||
20241118,122500,460492604,1044,1044,1044,1043,494
|
||||
20241118,122400,459976870,1044,1044,1044,1044,1
|
||||
20241118,122300,459975826,1044,1043,1044,1043,9
|
||||
20241118,122200,459966435,1044,1044,1044,1044,902
|
||||
20241118,122100,459024747,1042,1042,1042,1042,5
|
||||
20241118,122000,459019537,1041,1041,1041,1041,0
|
||||
20241118,121900,459019537,1041,1041,1041,1041,68
|
||||
20241118,121800,458948749,1040,1040,1040,1040,0
|
||||
20241118,121700,458948749,1040,1041,1041,1040,1000
|
||||
20241118,121600,457908247,1040,1040,1040,1040,0
|
||||
20241118,121500,457908247,1040,1040,1040,1040,31
|
||||
20241118,121400,457876007,1040,1041,1041,1040,401
|
||||
20241118,121300,457458567,1041,1041,1041,1041,0
|
||||
20241118,121200,457458567,1041,1044,1044,1041,328
|
||||
20241118,121100,457116330,1047,1047,1047,1047,4
|
||||
20241118,121000,457112142,1046,1047,1047,1044,27
|
||||
20241118,120900,457083886,1047,1047,1047,1047,41
|
||||
20241118,120800,457040959,1044,1044,1044,1044,0
|
||||
20241118,120700,457040959,1044,1047,1047,1044,94
|
||||
20241118,120600,456942544,1047,1047,1047,1047,3
|
||||
20241118,120500,456939403,1045,1045,1045,1045,79
|
||||
20241118,120400,456856848,1046,1046,1046,1046,0
|
||||
20241118,120300,456856848,1046,1046,1046,1046,0
|
||||
20241118,120200,456856848,1046,1046,1046,1046,0
|
||||
20241118,120100,456856848,1046,1047,1047,1046,12645
|
||||
20241118,120000,443630030,1049,1046,1049,1046,1783
|
||||
20241118,115900,441763656,1046,1046,1046,1046,100
|
||||
20241118,115800,441659056,1050,1047,1050,1047,3968
|
||||
20241118,115700,437504557,1050,1050,1050,1047,106
|
||||
20241118,115600,437393268,1050,1050,1050,1050,266
|
||||
20241118,115500,437113968,1050,1050,1050,1050,0
|
||||
20241118,115400,437113968,1050,1050,1050,1050,10
|
||||
20241118,115300,437103468,1050,1049,1050,1049,221
|
||||
20241118,115200,436871638,1049,1049,1049,1049,238
|
||||
20241118,115100,436621976,1049,1049,1049,1049,0
|
||||
20241118,115000,436621976,1049,1049,1049,1049,1
|
||||
20241118,114900,436620927,1048,1048,1048,1048,1000
|
||||
20241118,114800,435572927,1048,1048,1048,1048,0
|
||||
20241118,114700,435572927,1048,1044,1048,1044,191
|
||||
20241118,114600,435373519,1044,1044,1044,1044,70
|
||||
20241118,114500,435300439,1040,1042,1042,1040,2363
|
||||
20241118,114400,432841916,1042,1041,1044,1041,301
|
||||
20241118,114300,432528372,1042,1042,1042,1042,732
|
||||
20241118,114200,431765628,1042,1050,1050,1042,5672
|
||||
20241118,114100,425844154,1045,1045,1045,1044,242
|
||||
20241118,114000,425591320,1049,1049,1049,1049,100
|
||||
20241118,113900,425486420,1050,1048,1050,1044,110
|
||||
20241118,113800,425371062,1049,1049,1049,1049,100
|
||||
20241118,113700,425266162,1044,1044,1044,1044,0
|
||||
20241118,113600,425266162,1044,1044,1044,1044,1611
|
||||
20241118,113500,423584278,1050,1050,1050,1050,659
|
||||
20241118,113400,422892328,1050,1045,1050,1045,701
|
||||
20241118,113300,422159778,1050,1050,1050,1050,10
|
||||
20241118,113200,422149278,1050,1050,1050,1050,0
|
||||
20241118,113100,422149278,1050,1050,1050,1050,100
|
||||
20241118,113000,422044278,1053,1046,1053,1046,897
|
||||
20241118,112900,421105130,1047,1050,1054,1047,2920
|
||||
20241118,112800,418044929,1054,1049,1054,1049,11
|
||||
20241118,112700,418033385,1050,1050,1050,1050,2
|
||||
20241118,112600,418031285,1055,1049,1055,1049,3
|
||||
20241118,112500,418028132,1055,1055,1055,1055,170
|
||||
20241118,112400,417848782,1055,1051,1055,1051,5790
|
||||
20241118,112300,411749200,1051,1050,1052,1050,627
|
||||
20241118,112200,411090176,1050,1052,1052,1050,15875
|
||||
20241118,112100,394419324,1052,1051,1052,1050,4214
|
||||
20241118,112000,389991650,1051,1050,1051,1050,175
|
||||
20241118,111900,389807750,1050,1050,1052,1050,420
|
||||
20241118,111800,389366578,1050,1047,1050,1047,61
|
||||
20241118,111700,389302708,1050,1050,1050,1050,5
|
||||
20241118,111600,389297458,1050,1050,1050,1050,7
|
||||
20241118,111500,389290108,1052,1052,1052,1052,0
|
||||
20241118,111400,389290108,1052,1051,1052,1051,541
|
||||
20241118,111300,388721076,1051,1051,1051,1051,342
|
||||
20241118,111200,388361634,1041,1053,1053,1041,7314
|
||||
20241118,111100,380733790,1045,1053,1053,1045,89
|
||||
20241118,111000,380640729,1053,1053,1053,1053,142
|
||||
20241118,110900,380491203,1038,1053,1053,1038,1662
|
||||
20241118,110800,378757543,1054,1053,1054,1053,1103
|
||||
20241118,110700,377595256,1053,1045,1053,1045,107
|
||||
20241118,110600,377482625,1044,1044,1044,1044,1000
|
||||
20241118,110500,376438625,1036,1056,1056,1036,3379
|
||||
20241118,110400,372913007,1056,1056,1056,1056,100
|
||||
20241118,110300,372807407,1051,1051,1051,1051,28
|
||||
20241118,110200,372777979,1056,1056,1056,1056,111
|
||||
20241118,110100,372660763,1056,1055,1056,1055,125
|
||||
20241118,110000,372528788,1055,1055,1055,1055,200
|
||||
20241118,105900,372317788,1055,1055,1055,1055,1
|
||||
20241118,105800,372316733,1048,1049,1049,1047,22961
|
||||
20241118,105700,348253320,1049,1053,1053,1049,1302
|
||||
20241118,105600,346884417,1053,1053,1053,1053,20
|
||||
20241118,105500,346863357,1056,1056,1056,1056,6
|
||||
20241118,105400,346857021,1056,1056,1056,1056,0
|
||||
20241118,105300,346857021,1056,1056,1056,1056,0
|
||||
20241118,105200,346857021,1056,1056,1056,1056,0
|
||||
20241118,105100,346857021,1056,1055,1056,1055,616
|
||||
20241118,105000,346206657,1056,1056,1056,1056,1
|
||||
20241118,104900,346205601,1051,1051,1051,1051,277
|
||||
20241118,104800,345914474,1049,1050,1050,1049,590
|
||||
20241118,104700,345295491,1051,1052,1065,1050,4556
|
||||
20241118,104600,340494225,1052,1051,1052,1051,279
|
||||
20241118,104500,340200943,1051,1055,1055,1051,518
|
||||
20241118,104400,339656466,1055,1053,1056,1053,87
|
||||
20241118,104300,339564691,1053,1053,1056,1053,971
|
||||
20241118,104200,338542045,1053,1055,1055,1053,1228
|
||||
20241118,104100,337248661,1055,1056,1057,1055,2273
|
||||
20241118,104000,334848874,1058,1059,1060,1058,4713
|
||||
20241118,103900,329858515,1059,1062,1062,1059,36
|
||||
20241118,103800,329820388,1059,1059,1059,1059,10
|
||||
20241118,103700,329809798,1059,1059,1059,1059,85
|
||||
20241118,103600,329719783,1060,1062,1062,1060,591
|
||||
20241118,103500,329092215,1066,1066,1066,1066,60
|
||||
20241118,103400,329028255,1066,1066,1066,1066,0
|
||||
20241118,103300,329028255,1066,1066,1066,1066,23
|
||||
20241118,103200,329003737,1066,1062,1066,1062,1168
|
||||
20241118,103100,327759753,1060,1063,1063,1060,306
|
||||
20241118,103000,327435378,1063,1060,1063,1059,8535
|
||||
20241118,102900,318377087,1060,1060,1060,1060,463
|
||||
20241118,102800,317886307,1061,1061,1061,1061,100
|
||||
20241118,102700,317780207,1061,1061,1061,1061,0
|
||||
20241118,102600,317780207,1061,1061,1063,1061,120
|
||||
20241118,102500,317652857,1057,1062,1062,1057,1555
|
||||
20241118,102400,316006728,1063,1063,1063,1063,754
|
||||
20241118,102300,315205226,1068,1069,1069,1068,12
|
||||
20241118,102200,315192409,1069,1070,1070,1069,846
|
||||
20241118,102100,314287191,1070,1070,1070,1070,50
|
||||
20241118,102000,314233691,1070,1064,1070,1064,409
|
||||
20241118,101900,313797969,1064,1070,1070,1064,500
|
||||
20241118,101800,313265796,1070,1069,1070,1065,5857
|
||||
20241118,101700,307003394,1069,1069,1069,1069,5044
|
||||
20241118,101600,301611358,1069,1067,1069,1067,1118
|
||||
20241118,101500,300416224,1069,1067,1069,1067,750
|
||||
20241118,101400,299615199,1056,1059,1059,1055,1073
|
||||
20241118,101300,298482238,1068,1060,1068,1060,755
|
||||
20241118,101200,297676043,1067,1061,1067,1055,9527
|
||||
20241118,101100,287518866,1062,1057,1062,1055,3367
|
||||
20241118,101000,283962634,1064,1064,1064,1064,0
|
||||
20241118,100900,283962634,1064,1064,1064,1064,3
|
||||
20241118,100800,283959442,1064,1065,1065,1055,119
|
||||
20241118,100700,283833838,1054,1067,1067,1053,4260
|
||||
20241118,100600,279319267,1067,1068,1068,1067,104
|
||||
20241118,100500,279208197,1068,1068,1068,1068,3
|
||||
20241118,100400,279204993,1068,1069,1069,1061,145
|
||||
20241118,100300,279050489,1069,1061,1069,1057,5112
|
||||
20241118,100200,273607871,1067,1067,1068,1066,128
|
||||
20241118,100100,273471293,1064,1061,1068,1060,2051
|
||||
20241118,100000,271296187,1066,1069,1069,1066,1049
|
||||
20241118,095900,270177944,1066,1068,1068,1066,2733
|
||||
20241118,095800,267264006,1066,1064,1066,1064,5068
|
||||
20241118,095700,261867562,1065,1064,1065,1061,1417
|
||||
20241118,095600,260359957,1064,1061,1065,1061,101
|
||||
20241118,095500,260252428,1059,1059,1059,1059,1689
|
||||
20241118,095400,258463777,1059,1066,1066,1059,3420
|
||||
20241118,095300,254838535,1068,1069,1069,1062,5
|
||||
20241118,095200,254833205,1069,1062,1070,1059,12230
|
||||
20241118,095100,241778065,1067,1063,1067,1063,7054
|
||||
20241118,095000,234272957,1061,1062,1062,1061,586
|
||||
20241118,094900,233650905,1063,1065,1065,1061,479
|
||||
20241118,094800,233141514,1062,1065,1065,1062,2125
|
||||
20241118,094700,230882063,1065,1066,1068,1061,6862
|
||||
20241118,094600,223565480,1066,1055,1066,1055,8729
|
||||
20241118,094500,214311891,1057,1050,1057,1050,31
|
||||
20241118,094400,214279334,1058,1049,1058,1049,1358
|
||||
20241118,094300,212848097,1049,1048,1057,1048,1081
|
||||
20241118,094200,211714545,1045,1058,1058,1015,10162
|
||||
20241118,094100,201266303,1058,1055,1059,1055,184
|
||||
20241118,094000,201071705,1059,1053,1059,1053,2862
|
||||
20241118,093900,198053404,1053,1054,1055,1046,211
|
||||
20241118,093800,197831016,1054,1054,1054,1054,21
|
||||
20241118,093700,197808882,1055,1054,1055,1054,5
|
||||
20241118,093600,197803608,1055,1050,1055,1049,5216
|
||||
20241118,093500,192320424,1050,1049,1051,1049,7942
|
||||
20241118,093400,183988552,1049,1043,1049,1040,7272
|
||||
20241118,093300,176397117,1041,1050,1059,1041,22748
|
||||
20241118,093200,152561329,1050,1045,1050,1045,10513
|
||||
20241118,093100,141563127,1045,1048,1048,1042,1525
|
||||
20241118,093000,139972194,1048,1048,1049,1043,701
|
||||
20241118,092900,139237953,1047,1035,1048,1035,25103
|
||||
20241118,092800,113064722,1035,1035,1035,1035,115
|
||||
20241118,092700,112945697,1035,1035,1035,1035,80
|
||||
20241118,092600,112862897,1038,1037,1038,1037,102
|
||||
20241118,092500,112757071,1039,1031,1039,1011,3013
|
||||
20241118,092400,109680262,1040,1037,1040,1032,2955
|
||||
20241118,092300,106620415,1037,1031,1037,1031,1160
|
||||
20241118,092200,105424449,1044,1042,1044,1028,1501
|
||||
20241118,092100,103876832,1045,1045,1045,1045,3
|
||||
20241118,092000,103873697,1045,1045,1048,1045,1083
|
||||
20241118,091900,102740551,1047,1048,1048,1047,118
|
||||
20241118,091800,102616997,1043,1050,1050,1043,9624
|
||||
20241118,091700,92565030,1050,1048,1055,1043,13953
|
||||
20241118,091600,77920615,1048,1044,1048,1044,8805
|
||||
20241118,091500,68707836,1043,1040,1043,1040,2530
|
||||
20241118,091400,66073250,1041,1033,1041,1030,14231
|
||||
20241118,091300,51311333,1033,1032,1033,1032,101
|
||||
20241118,091200,51207100,1032,1026,1033,1026,5980
|
||||
20241118,091100,45068293,1025,1020,1025,1020,18667
|
||||
20241118,091000,25975872,1019,1019,1020,1019,1008
|
||||
20241118,090900,24948719,1018,1020,1020,1018,1690
|
||||
20241118,090800,23226739,1023,1023,1023,1023,101
|
||||
20241118,090700,23123416,1020,1020,1020,1020,1323
|
||||
20241118,090600,21773956,1020,1020,1020,1019,162
|
||||
20241118,090500,21608717,1014,1025,1025,1014,1752
|
||||
20241118,090400,19830799,1025,1020,1025,1015,6866
|
||||
20241118,090300,12834358,1019,1026,1036,1019,5843
|
||||
20241118,090200,6850053,1026,1038,1038,1026,1895
|
||||
20241118,090100,4903299,1025,1026,1026,1025,2581
|
||||
20241118,090000,2256542,1038,1027,1038,1025,2195
|
||||
|
Reference in New Issue
Block a user