Update 2024-11-18 2710 candle_min
This commit is contained in:
653
083420/min/candle-20241118.csv
Normal file
653
083420/min/candle-20241118.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,195000,150655270,4870,4870,4870,4870,0
|
||||
20241118,194900,150655270,4870,4870,4870,4870,0
|
||||
20241118,194800,150655270,4870,4870,4870,4870,0
|
||||
20241118,194700,150655270,4870,4870,4870,4870,0
|
||||
20241118,194600,150655270,4870,4870,4870,4870,0
|
||||
20241118,194500,150655270,4870,4870,4870,4870,0
|
||||
20241118,194400,150655270,4870,4870,4870,4870,0
|
||||
20241118,194300,150655270,4870,4870,4870,4870,0
|
||||
20241118,194200,150655270,4870,4870,4870,4870,0
|
||||
20241118,194100,150655270,4870,4870,4870,4870,0
|
||||
20241118,194000,150655270,4870,4870,4870,4870,0
|
||||
20241118,193900,150655270,4870,4870,4870,4870,0
|
||||
20241118,193800,150655270,4870,4870,4870,4870,0
|
||||
20241118,193700,150655270,4870,4870,4870,4870,0
|
||||
20241118,193600,150655270,4870,4870,4870,4870,0
|
||||
20241118,193500,150655270,4870,4870,4870,4870,0
|
||||
20241118,193400,150655270,4870,4870,4870,4870,0
|
||||
20241118,193300,150655270,4870,4870,4870,4870,0
|
||||
20241118,193200,150655270,4870,4870,4870,4870,0
|
||||
20241118,193100,150655270,4870,4870,4870,4870,0
|
||||
20241118,193000,150655270,4870,4870,4870,4870,0
|
||||
20241118,192900,150655270,4870,4870,4870,4870,0
|
||||
20241118,192800,150655270,4870,4870,4870,4870,0
|
||||
20241118,192700,150655270,4870,4870,4870,4870,0
|
||||
20241118,192600,150655270,4870,4870,4870,4870,0
|
||||
20241118,192500,150655270,4870,4870,4870,4870,0
|
||||
20241118,192400,150655270,4870,4870,4870,4870,0
|
||||
20241118,192300,150655270,4870,4870,4870,4870,0
|
||||
20241118,192200,150655270,4870,4870,4870,4870,0
|
||||
20241118,192100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,192000,150655270,4870,4870,4870,4870,0
|
||||
20241118,191900,150655270,4870,4870,4870,4870,0
|
||||
20241118,191800,150655270,4870,4870,4870,4870,0
|
||||
20241118,191700,150655270,4870,4870,4870,4870,0
|
||||
20241118,191600,150655270,4870,4870,4870,4870,0
|
||||
20241118,191500,150655270,4870,4870,4870,4870,0
|
||||
20241118,191400,150655270,4870,4870,4870,4870,0
|
||||
20241118,191300,150655270,4870,4870,4870,4870,0
|
||||
20241118,191200,150655270,4870,4870,4870,4870,0
|
||||
20241118,191100,150655270,4870,4870,4870,4870,0
|
||||
20241118,191000,150655270,4870,4870,4870,4870,0
|
||||
20241118,190900,150655270,4870,4870,4870,4870,0
|
||||
20241118,190800,150655270,4870,4870,4870,4870,0
|
||||
20241118,190700,150655270,4870,4870,4870,4870,0
|
||||
20241118,190600,150655270,4870,4870,4870,4870,0
|
||||
20241118,190500,150655270,4870,4870,4870,4870,0
|
||||
20241118,190400,150655270,4870,4870,4870,4870,0
|
||||
20241118,190300,150655270,4870,4870,4870,4870,0
|
||||
20241118,190200,150655270,4870,4870,4870,4870,0
|
||||
20241118,190100,150655270,4870,4870,4870,4870,0
|
||||
20241118,190000,150655270,4870,4870,4870,4870,0
|
||||
20241118,185900,150655270,4870,4870,4870,4870,0
|
||||
20241118,185800,150655270,4870,4870,4870,4870,0
|
||||
20241118,185700,150655270,4870,4870,4870,4870,0
|
||||
20241118,185600,150655270,4870,4870,4870,4870,0
|
||||
20241118,185500,150655270,4870,4870,4870,4870,0
|
||||
20241118,185400,150655270,4870,4870,4870,4870,0
|
||||
20241118,185300,150655270,4870,4870,4870,4870,0
|
||||
20241118,185200,150655270,4870,4870,4870,4870,0
|
||||
20241118,185100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,185000,150655270,4870,4870,4870,4870,0
|
||||
20241118,184900,150655270,4870,4870,4870,4870,0
|
||||
20241118,184800,150655270,4870,4870,4870,4870,0
|
||||
20241118,184700,150655270,4870,4870,4870,4870,0
|
||||
20241118,184600,150655270,4870,4870,4870,4870,0
|
||||
20241118,184500,150655270,4870,4870,4870,4870,0
|
||||
20241118,184400,150655270,4870,4870,4870,4870,0
|
||||
20241118,184300,150655270,4870,4870,4870,4870,0
|
||||
20241118,184200,150655270,4870,4870,4870,4870,0
|
||||
20241118,184100,150655270,4870,4870,4870,4870,0
|
||||
20241118,184000,150655270,4870,4870,4870,4870,0
|
||||
20241118,183900,150655270,4870,4870,4870,4870,0
|
||||
20241118,183800,150655270,4870,4870,4870,4870,0
|
||||
20241118,183700,150655270,4870,4870,4870,4870,0
|
||||
20241118,183600,150655270,4870,4870,4870,4870,0
|
||||
20241118,183500,150655270,4870,4870,4870,4870,0
|
||||
20241118,183400,150655270,4870,4870,4870,4870,0
|
||||
20241118,183300,150655270,4870,4870,4870,4870,0
|
||||
20241118,183200,150655270,4870,4870,4870,4870,0
|
||||
20241118,183100,150655270,4870,4870,4870,4870,0
|
||||
20241118,183000,150655270,4870,4870,4870,4870,0
|
||||
20241118,182900,150655270,4870,4870,4870,4870,0
|
||||
20241118,182800,150655270,4870,4870,4870,4870,0
|
||||
20241118,182700,150655270,4870,4870,4870,4870,0
|
||||
20241118,182600,150655270,4870,4870,4870,4870,0
|
||||
20241118,182500,150655270,4870,4870,4870,4870,0
|
||||
20241118,182400,150655270,4870,4870,4870,4870,0
|
||||
20241118,182300,150655270,4870,4870,4870,4870,0
|
||||
20241118,182200,150655270,4870,4870,4870,4870,0
|
||||
20241118,182100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,182000,150655270,4870,4870,4870,4870,0
|
||||
20241118,181900,150655270,4870,4870,4870,4870,0
|
||||
20241118,181800,150655270,4870,4870,4870,4870,0
|
||||
20241118,181700,150655270,4870,4870,4870,4870,0
|
||||
20241118,181600,150655270,4870,4870,4870,4870,0
|
||||
20241118,181500,150655270,4870,4870,4870,4870,0
|
||||
20241118,181400,150655270,4870,4870,4870,4870,0
|
||||
20241118,181300,150655270,4870,4870,4870,4870,0
|
||||
20241118,181200,150655270,4870,4870,4870,4870,0
|
||||
20241118,181100,150655270,4870,4870,4870,4870,0
|
||||
20241118,181000,150655270,4870,4870,4870,4870,0
|
||||
20241118,180900,150655270,4870,4870,4870,4870,0
|
||||
20241118,180800,150655270,4870,4870,4870,4870,0
|
||||
20241118,180700,150655270,4870,4870,4870,4870,0
|
||||
20241118,180600,150655270,4870,4870,4870,4870,0
|
||||
20241118,180500,150655270,4870,4870,4870,4870,0
|
||||
20241118,180400,150655270,4870,4870,4870,4870,0
|
||||
20241118,180300,150655270,4870,4870,4870,4870,0
|
||||
20241118,180200,150655270,4870,4870,4870,4870,0
|
||||
20241118,180100,150655270,4870,4870,4870,4870,0
|
||||
20241118,180000,150655270,4870,4870,4870,4870,0
|
||||
20241118,175900,150655270,4870,4870,4870,4870,0
|
||||
20241118,175800,150655270,4870,4870,4870,4870,0
|
||||
20241118,175700,150655270,4870,4870,4870,4870,0
|
||||
20241118,175600,150655270,4870,4870,4870,4870,0
|
||||
20241118,175500,150655270,4870,4870,4870,4870,0
|
||||
20241118,175400,150655270,4870,4870,4870,4870,0
|
||||
20241118,175300,150655270,4870,4870,4870,4870,0
|
||||
20241118,175200,150655270,4870,4870,4870,4870,0
|
||||
20241118,175100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,175000,150655270,4870,4870,4870,4870,0
|
||||
20241118,174900,150655270,4870,4870,4870,4870,0
|
||||
20241118,174800,150655270,4870,4870,4870,4870,0
|
||||
20241118,174700,150655270,4870,4870,4870,4870,0
|
||||
20241118,174600,150655270,4870,4870,4870,4870,0
|
||||
20241118,174500,150655270,4870,4870,4870,4870,0
|
||||
20241118,174400,150655270,4870,4870,4870,4870,0
|
||||
20241118,174300,150655270,4870,4870,4870,4870,0
|
||||
20241118,174200,150655270,4870,4870,4870,4870,0
|
||||
20241118,174100,150655270,4870,4870,4870,4870,0
|
||||
20241118,174000,150655270,4870,4870,4870,4870,0
|
||||
20241118,173900,150655270,4870,4870,4870,4870,0
|
||||
20241118,173800,150655270,4870,4870,4870,4870,0
|
||||
20241118,173700,150655270,4870,4870,4870,4870,0
|
||||
20241118,173600,150655270,4870,4870,4870,4870,0
|
||||
20241118,173500,150655270,4870,4870,4870,4870,0
|
||||
20241118,173400,150655270,4870,4870,4870,4870,0
|
||||
20241118,173300,150655270,4870,4870,4870,4870,0
|
||||
20241118,173200,150655270,4870,4870,4870,4870,0
|
||||
20241118,173100,150655270,4870,4870,4870,4870,0
|
||||
20241118,173000,150655270,4870,4870,4870,4870,0
|
||||
20241118,172900,150655270,4870,4870,4870,4870,0
|
||||
20241118,172800,150655270,4870,4870,4870,4870,0
|
||||
20241118,172700,150655270,4870,4870,4870,4870,0
|
||||
20241118,172600,150655270,4870,4870,4870,4870,0
|
||||
20241118,172500,150655270,4870,4870,4870,4870,0
|
||||
20241118,172400,150655270,4870,4870,4870,4870,0
|
||||
20241118,172300,150655270,4870,4870,4870,4870,0
|
||||
20241118,172200,150655270,4870,4870,4870,4870,0
|
||||
20241118,172100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,172000,150655270,4870,4870,4870,4870,0
|
||||
20241118,171900,150655270,4870,4870,4870,4870,0
|
||||
20241118,171800,150655270,4870,4870,4870,4870,0
|
||||
20241118,171700,150655270,4870,4870,4870,4870,0
|
||||
20241118,171600,150655270,4870,4870,4870,4870,0
|
||||
20241118,171500,150655270,4870,4870,4870,4870,0
|
||||
20241118,171400,150655270,4870,4870,4870,4870,0
|
||||
20241118,171300,150655270,4870,4870,4870,4870,0
|
||||
20241118,171200,150655270,4870,4870,4870,4870,0
|
||||
20241118,171100,150655270,4870,4870,4870,4870,0
|
||||
20241118,171000,150655270,4870,4870,4870,4870,0
|
||||
20241118,170900,150655270,4870,4870,4870,4870,0
|
||||
20241118,170800,150655270,4870,4870,4870,4870,0
|
||||
20241118,170700,150655270,4870,4870,4870,4870,0
|
||||
20241118,170600,150655270,4870,4870,4870,4870,0
|
||||
20241118,170500,150655270,4870,4870,4870,4870,0
|
||||
20241118,170400,150655270,4870,4870,4870,4870,0
|
||||
20241118,170300,150655270,4870,4870,4870,4870,0
|
||||
20241118,170200,150655270,4870,4870,4870,4870,0
|
||||
20241118,170100,150655270,4870,4870,4870,4870,0
|
||||
20241118,170000,150655270,4870,4870,4870,4870,0
|
||||
20241118,165900,150655270,4870,4870,4870,4870,0
|
||||
20241118,165800,150655270,4870,4870,4870,4870,0
|
||||
20241118,165700,150655270,4870,4870,4870,4870,0
|
||||
20241118,165600,150655270,4870,4870,4870,4870,0
|
||||
20241118,165500,150655270,4870,4870,4870,4870,0
|
||||
20241118,165400,150655270,4870,4870,4870,4870,0
|
||||
20241118,165300,150655270,4870,4870,4870,4870,0
|
||||
20241118,165200,150655270,4870,4870,4870,4870,0
|
||||
20241118,165100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,165000,150655270,4870,4870,4870,4870,0
|
||||
20241118,164900,150655270,4870,4870,4870,4870,0
|
||||
20241118,164800,150655270,4870,4870,4870,4870,0
|
||||
20241118,164700,150655270,4870,4870,4870,4870,0
|
||||
20241118,164600,150655270,4870,4870,4870,4870,0
|
||||
20241118,164500,150655270,4870,4870,4870,4870,0
|
||||
20241118,164400,150655270,4870,4870,4870,4870,0
|
||||
20241118,164300,150655270,4870,4870,4870,4870,0
|
||||
20241118,164200,150655270,4870,4870,4870,4870,0
|
||||
20241118,164100,150655270,4870,4870,4870,4870,0
|
||||
20241118,164000,150655270,4870,4870,4870,4870,0
|
||||
20241118,163900,150655270,4870,4870,4870,4870,0
|
||||
20241118,163800,150655270,4870,4870,4870,4870,0
|
||||
20241118,163700,150655270,4870,4870,4870,4870,0
|
||||
20241118,163600,150655270,4870,4870,4870,4870,0
|
||||
20241118,163500,150655270,4870,4870,4870,4870,0
|
||||
20241118,163400,150655270,4870,4870,4870,4870,0
|
||||
20241118,163300,150655270,4870,4870,4870,4870,0
|
||||
20241118,163200,150655270,4870,4870,4870,4870,0
|
||||
20241118,163100,150655270,4870,4870,4870,4870,0
|
||||
20241118,163000,150655270,4870,4870,4870,4870,0
|
||||
20241118,162900,150655270,4870,4870,4870,4870,0
|
||||
20241118,162800,150655270,4870,4870,4870,4870,0
|
||||
20241118,162700,150655270,4870,4870,4870,4870,0
|
||||
20241118,162600,150655270,4870,4870,4870,4870,0
|
||||
20241118,162500,150655270,4870,4870,4870,4870,0
|
||||
20241118,162400,150655270,4870,4870,4870,4870,0
|
||||
20241118,162300,150655270,4870,4870,4870,4870,0
|
||||
20241118,162200,150655270,4870,4870,4870,4870,0
|
||||
20241118,162100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,162000,150655270,4870,4870,4870,4870,0
|
||||
20241118,161900,150655270,4870,4870,4870,4870,0
|
||||
20241118,161800,150655270,4870,4870,4870,4870,0
|
||||
20241118,161700,150655270,4870,4870,4870,4870,0
|
||||
20241118,161600,150655270,4870,4870,4870,4870,0
|
||||
20241118,161500,150655270,4870,4870,4870,4870,0
|
||||
20241118,161400,150655270,4870,4870,4870,4870,0
|
||||
20241118,161300,150655270,4870,4870,4870,4870,0
|
||||
20241118,161200,150655270,4870,4870,4870,4870,0
|
||||
20241118,161100,150655270,4870,4870,4870,4870,0
|
||||
20241118,161000,150655270,4870,4870,4870,4870,0
|
||||
20241118,160900,150655270,4870,4870,4870,4870,0
|
||||
20241118,160800,150655270,4870,4870,4870,4870,0
|
||||
20241118,160700,150655270,4870,4870,4870,4870,0
|
||||
20241118,160600,150655270,4870,4870,4870,4870,0
|
||||
20241118,160500,150655270,4870,4870,4870,4870,0
|
||||
20241118,160400,150655270,4870,4870,4870,4870,0
|
||||
20241118,160300,150655270,4870,4870,4870,4870,0
|
||||
20241118,160200,150655270,4870,4870,4870,4870,0
|
||||
20241118,160100,150655270,4870,4870,4870,4870,0
|
||||
20241118,160000,150655270,4870,4870,4870,4870,0
|
||||
20241118,155900,150655270,4870,4870,4870,4870,0
|
||||
20241118,155800,150655270,4870,4870,4870,4870,0
|
||||
20241118,155700,150655270,4870,4870,4870,4870,0
|
||||
20241118,155600,150655270,4870,4870,4870,4870,0
|
||||
20241118,155500,150655270,4870,4870,4870,4870,0
|
||||
20241118,155400,150655270,4870,4870,4870,4870,0
|
||||
20241118,155300,150655270,4870,4870,4870,4870,0
|
||||
20241118,155200,150655270,4870,4870,4870,4870,0
|
||||
20241118,155100,150655270,4870,4870,4870,4870,1058
|
||||
20241118,155000,150655270,4870,4870,4870,4870,0
|
||||
20241118,154900,150655270,4870,4870,4870,4870,0
|
||||
20241118,154800,150655270,4870,4870,4870,4870,0
|
||||
20241118,154700,150655270,4870,4870,4870,4870,0
|
||||
20241118,154600,150655270,4870,4870,4870,4870,0
|
||||
20241118,154500,150655270,4870,4870,4870,4870,0
|
||||
20241118,154400,150655270,4870,4870,4870,4870,0
|
||||
20241118,154300,150655270,4870,4870,4870,4870,0
|
||||
20241118,154200,150655270,4870,4870,4870,4870,0
|
||||
20241118,154100,150655270,4870,4870,4870,4870,0
|
||||
20241118,154000,150655270,4870,4870,4870,4870,0
|
||||
20241118,153900,150655270,4870,4870,4870,4870,0
|
||||
20241118,153800,150655270,4870,4870,4870,4870,0
|
||||
20241118,153700,150655270,4870,4870,4870,4870,0
|
||||
20241118,153600,150655270,4870,4870,4870,4870,0
|
||||
20241118,153500,150655270,4870,4870,4870,4870,0
|
||||
20241118,153400,150655270,4870,4870,4870,4870,0
|
||||
20241118,153300,150655270,4870,4870,4870,4870,0
|
||||
20241118,153200,150655270,4870,4870,4870,4870,0
|
||||
20241118,153100,150655270,4870,4870,4870,4870,0
|
||||
20241118,153000,150655270,4870,4870,4870,4870,1058
|
||||
20241118,152900,145502810,4870,4870,4870,4870,0
|
||||
20241118,152800,145502810,4870,4870,4870,4870,0
|
||||
20241118,152700,145502810,4870,4870,4870,4870,0
|
||||
20241118,152600,145502810,4870,4870,4870,4870,0
|
||||
20241118,152500,145502810,4870,4870,4870,4870,0
|
||||
20241118,152400,145502810,4870,4870,4870,4870,0
|
||||
20241118,152300,145502810,4870,4870,4870,4870,0
|
||||
20241118,152200,145502810,4870,4870,4870,4870,0
|
||||
20241118,152100,145502810,4870,4870,4870,4870,0
|
||||
20241118,152000,145502810,4870,4870,4870,4870,0
|
||||
20241118,151900,145502810,4870,4870,4870,4870,0
|
||||
20241118,151800,145502810,4870,4870,4870,4870,4
|
||||
20241118,151700,145483330,4865,4860,4865,4860,11
|
||||
20241118,151600,145429855,4865,4860,4865,4860,12
|
||||
20241118,151500,145371510,4860,4865,4865,4860,21
|
||||
20241118,151400,145269415,4860,4860,4860,4860,0
|
||||
20241118,151300,145269415,4860,4860,4860,4860,0
|
||||
20241118,151200,145269415,4860,4870,4870,4860,68
|
||||
20241118,151100,144938755,4865,4865,4865,4865,3
|
||||
20241118,151000,144924160,4865,4865,4865,4865,16
|
||||
20241118,150900,144846320,4865,4865,4865,4865,25
|
||||
20241118,150800,144724695,4870,4870,4870,4870,11
|
||||
20241118,150700,144671125,4865,4865,4865,4865,0
|
||||
20241118,150600,144671125,4865,4860,4865,4860,9
|
||||
20241118,150500,144627355,4855,4855,4855,4855,0
|
||||
20241118,150400,144627355,4855,4855,4855,4850,382
|
||||
20241118,150300,142772780,4855,4855,4855,4855,9
|
||||
20241118,150200,142729085,4855,4860,4860,4855,8
|
||||
20241118,150100,142690215,4855,4855,4855,4855,0
|
||||
20241118,150000,142690215,4855,4860,4860,4855,150
|
||||
20241118,145900,141961370,4860,4865,4865,4860,49
|
||||
20241118,145800,141723225,4865,4865,4865,4865,0
|
||||
20241118,145700,141723225,4865,4865,4865,4865,8
|
||||
20241118,145600,141684305,4860,4860,4860,4860,8
|
||||
20241118,145500,141645425,4860,4860,4860,4860,0
|
||||
20241118,145400,141645425,4860,4865,4865,4860,400
|
||||
20241118,145300,139701385,4865,4865,4865,4865,0
|
||||
20241118,145200,139701385,4865,4865,4865,4865,0
|
||||
20241118,145100,139701385,4865,4865,4865,4865,3
|
||||
20241118,145000,139686790,4860,4865,4865,4860,8
|
||||
20241118,144900,139647895,4865,4875,4885,4865,25
|
||||
20241118,144800,139525920,4865,4865,4865,4865,2
|
||||
20241118,144700,139516190,4865,4870,4870,4865,8
|
||||
20241118,144600,139477265,4870,4870,4870,4870,96
|
||||
20241118,144500,139009745,4870,4870,4870,4870,0
|
||||
20241118,144400,139009745,4870,4870,4870,4870,2
|
||||
20241118,144300,139000005,4870,4870,4870,4870,8
|
||||
20241118,144200,138961045,4870,4870,4870,4870,10
|
||||
20241118,144100,138912345,4865,4865,4865,4865,1
|
||||
20241118,144000,138907480,4860,4860,4860,4860,3
|
||||
20241118,143900,138892900,4860,4860,4860,4860,0
|
||||
20241118,143800,138892900,4860,4860,4860,4860,2
|
||||
20241118,143700,138883180,4865,4865,4865,4865,13
|
||||
20241118,143600,138819935,4865,4860,4865,4860,9
|
||||
20241118,143500,138776190,4870,4870,4870,4870,3
|
||||
20241118,143400,138761580,4875,4875,4875,4875,0
|
||||
20241118,143300,138761580,4875,4870,4875,4870,7
|
||||
20241118,143200,138727480,4860,4860,4860,4860,0
|
||||
20241118,143100,138727480,4860,4860,4860,4860,0
|
||||
20241118,143000,138727480,4860,4860,4860,4860,0
|
||||
20241118,142900,138727480,4860,4860,4860,4860,8
|
||||
20241118,142800,138688600,4885,4880,4885,4880,42
|
||||
20241118,142700,138483465,4865,4860,4865,4860,12
|
||||
20241118,142600,138425100,4860,4860,4860,4860,0
|
||||
20241118,142500,138425100,4860,4860,4860,4860,6
|
||||
20241118,142400,138395940,4860,4860,4860,4860,3
|
||||
20241118,142300,138381360,4860,4860,4860,4860,9
|
||||
20241118,142200,138337620,4865,4865,4865,4865,1
|
||||
20241118,142100,138332755,4855,4855,4855,4855,0
|
||||
20241118,142000,138332755,4855,4850,4855,4850,850
|
||||
20241118,141900,134210220,4860,4860,4860,4860,0
|
||||
20241118,141800,134210220,4860,4860,4860,4855,765
|
||||
20241118,141700,130493875,4860,4860,4860,4860,0
|
||||
20241118,141600,130493875,4860,4860,4860,4860,8
|
||||
20241118,141500,130454995,4860,4865,4865,4860,9
|
||||
20241118,141400,130411225,4865,4860,4865,4860,9
|
||||
20241118,141300,130367480,4865,4865,4865,4865,0
|
||||
20241118,141200,130367480,4865,4865,4865,4865,0
|
||||
20241118,141100,130367480,4865,4870,4870,4865,894
|
||||
20241118,141000,126015085,4875,4875,4875,4875,258
|
||||
20241118,140900,124757335,4875,4875,4875,4875,11
|
||||
20241118,140800,124703710,4885,4885,4885,4885,0
|
||||
20241118,140700,124703710,4885,4885,4885,4885,0
|
||||
20241118,140600,124703710,4885,4875,4885,4875,103
|
||||
20241118,140500,124200610,4880,4880,4880,4880,1
|
||||
20241118,140400,124195730,4875,4875,4875,4875,12
|
||||
20241118,140300,124137230,4875,4875,4875,4875,0
|
||||
20241118,140200,124137230,4875,4875,4875,4875,11
|
||||
20241118,140100,124083605,4880,4880,4880,4880,0
|
||||
20241118,140000,124083605,4880,4880,4880,4880,115
|
||||
20241118,135900,123522405,4880,4880,4880,4880,0
|
||||
20241118,135800,123522405,4880,4880,4880,4880,2
|
||||
20241118,135700,123512645,4880,4880,4880,4880,7
|
||||
20241118,135600,123478485,4885,4885,4885,4885,108
|
||||
20241118,135500,122950905,4880,4885,4885,4880,12
|
||||
20241118,135400,122892340,4880,4880,4880,4880,0
|
||||
20241118,135300,122892340,4880,4880,4880,4880,3
|
||||
20241118,135200,122877700,4880,4880,4880,4880,2
|
||||
20241118,135100,122867940,4880,4880,4880,4880,14
|
||||
20241118,135000,122799620,4880,4880,4880,4880,0
|
||||
20241118,134900,122799620,4880,4875,4880,4875,4
|
||||
20241118,134800,122780115,4875,4875,4875,4875,8
|
||||
20241118,134700,122741115,4875,4875,4875,4875,0
|
||||
20241118,134600,122741115,4875,4875,4875,4875,10
|
||||
20241118,134500,122692365,4880,4880,4880,4880,0
|
||||
20241118,134400,122692365,4880,4880,4880,4880,32
|
||||
20241118,134300,122536205,4880,4880,4880,4880,3
|
||||
20241118,134200,122521565,4875,4875,4875,4875,3
|
||||
20241118,134100,122506940,4875,4875,4875,4875,8
|
||||
20241118,134000,122467940,4875,4875,4875,4875,9
|
||||
20241118,133900,122424065,4880,4880,4880,4880,2
|
||||
20241118,133800,122414305,4885,4885,4885,4885,0
|
||||
20241118,133700,122414305,4885,4885,4885,4885,41
|
||||
20241118,133600,122214020,4875,4875,4875,4875,0
|
||||
20241118,133500,122214020,4875,4870,4875,4870,10
|
||||
20241118,133400,122165310,4875,4870,4875,4870,8
|
||||
20241118,133300,122126345,4875,4875,4875,4875,1
|
||||
20241118,133200,122121470,4875,4875,4875,4875,0
|
||||
20241118,133100,122121470,4875,4875,4875,4875,7
|
||||
20241118,133000,122087345,4875,4875,4875,4875,0
|
||||
20241118,132900,122087345,4875,4870,4875,4870,11
|
||||
20241118,132800,122033770,4870,4870,4870,4870,8
|
||||
20241118,132700,121994810,4875,4870,4875,4870,5
|
||||
20241118,132600,121970445,4870,4870,4870,4870,3
|
||||
20241118,132500,121955835,4870,4870,4870,4870,0
|
||||
20241118,132400,121955835,4870,4870,4870,4870,2
|
||||
20241118,132300,121946095,4870,4870,4870,4870,7
|
||||
20241118,132200,121912005,4870,4870,4870,4870,0
|
||||
20241118,132100,121912005,4870,4870,4870,4870,9
|
||||
20241118,132000,121868175,4870,4870,4870,4870,0
|
||||
20241118,131900,121868175,4870,4875,4875,4870,150
|
||||
20241118,131800,121137025,4875,4875,4875,4875,0
|
||||
20241118,131700,121137025,4875,4880,4880,4875,208
|
||||
20241118,131600,120122130,4900,4900,4900,4900,45
|
||||
20241118,131500,119901630,4895,4880,4895,4880,12
|
||||
20241118,131400,119843025,4880,4880,4880,4880,7
|
||||
20241118,131300,119808865,4875,4875,4875,4875,3
|
||||
20241118,131200,119794240,4875,4875,4875,4875,6
|
||||
20241118,131100,119764990,4875,4875,4875,4875,3
|
||||
20241118,131000,119750365,4875,4875,4875,4875,0
|
||||
20241118,130900,119750365,4875,4875,4875,4875,2
|
||||
20241118,130800,119740615,4875,4875,4875,4875,8
|
||||
20241118,130700,119701615,4880,4880,4880,4880,45
|
||||
20241118,130600,119482015,4875,4875,4875,4875,10
|
||||
20241118,130500,119433265,4875,4880,4880,4875,6
|
||||
20241118,130400,119404005,4880,4880,4880,4880,0
|
||||
20241118,130300,119404005,4880,4880,4880,4880,2
|
||||
20241118,130200,119394245,4875,4875,4875,4875,3
|
||||
20241118,130100,119379620,4875,4875,4875,4875,15
|
||||
20241118,130000,119306495,4875,4875,4875,4875,4
|
||||
20241118,125900,119286995,4875,4875,4875,4875,0
|
||||
20241118,125800,119286995,4875,4875,4875,4875,0
|
||||
20241118,125700,119286995,4875,4875,4875,4875,3
|
||||
20241118,125600,119272370,4875,4875,4875,4875,2
|
||||
20241118,125500,119262620,4875,4875,4875,4875,11
|
||||
20241118,125400,119208995,4875,4875,4875,4875,8
|
||||
20241118,125300,119169995,4880,4880,4880,4880,0
|
||||
20241118,125200,119169995,4880,4880,4880,4880,68
|
||||
20241118,125100,118838155,4880,4880,4880,4880,3
|
||||
20241118,125000,118823515,4880,4880,4880,4880,0
|
||||
20241118,124900,118823515,4880,4880,4880,4880,10
|
||||
20241118,124800,118774715,4880,4880,4880,4880,0
|
||||
20241118,124700,118774715,4880,4880,4880,4880,8
|
||||
20241118,124600,118735675,4885,4885,4885,4885,2
|
||||
20241118,124500,118725905,4880,4880,4880,4880,0
|
||||
20241118,124400,118725905,4880,4880,4880,4880,98
|
||||
20241118,124300,118247665,4875,4875,4875,4875,0
|
||||
20241118,124200,118247665,4875,4875,4875,4875,0
|
||||
20241118,124100,118247665,4875,4875,4875,4875,8
|
||||
20241118,124000,118208665,4915,4915,4915,4915,0
|
||||
20241118,123900,118208665,4915,4875,4915,4875,245
|
||||
20241118,123800,117011610,4875,4875,4875,4875,258
|
||||
20241118,123700,115753860,4875,4875,4875,4875,2
|
||||
20241118,123600,115744110,4880,4880,4880,4880,1
|
||||
20241118,123500,115739230,4875,4875,4875,4875,0
|
||||
20241118,123400,115739230,4875,4875,4875,4875,20
|
||||
20241118,123300,115641730,4870,4865,4870,4865,23
|
||||
20241118,123200,115529760,4855,4855,4855,4855,0
|
||||
20241118,123100,115529760,4855,4855,4855,4855,0
|
||||
20241118,123000,115529760,4855,4855,4855,4855,0
|
||||
20241118,122900,115529760,4855,4860,4860,4855,1000
|
||||
20241118,122800,110672035,4865,4865,4865,4865,0
|
||||
20241118,122700,110672035,4865,4870,4870,4865,18
|
||||
20241118,122600,110584400,4870,4870,4870,4870,5
|
||||
20241118,122500,110560050,4880,4875,4880,4870,1426
|
||||
20241118,122400,103610170,4880,4880,4880,4880,0
|
||||
20241118,122300,103610170,4880,4885,4885,4880,436
|
||||
20241118,122200,101482210,4890,4890,4890,4890,0
|
||||
20241118,122100,101482210,4890,4890,4890,4890,95
|
||||
20241118,122000,101017660,4890,4890,4890,4885,10
|
||||
20241118,121900,100968795,4890,4890,4890,4890,582
|
||||
20241118,121800,98122815,4895,4895,4895,4895,228
|
||||
20241118,121700,97006755,4890,4895,4895,4890,4
|
||||
20241118,121600,96987190,4890,4890,4890,4890,0
|
||||
20241118,121500,96987190,4890,4890,4890,4890,10
|
||||
20241118,121400,96938290,4895,4895,4895,4895,1
|
||||
20241118,121300,96933395,4895,4890,4895,4890,30
|
||||
20241118,121200,96786595,4890,4890,4890,4890,0
|
||||
20241118,121100,96786595,4890,4890,4890,4890,3
|
||||
20241118,121000,96771925,4890,4890,4890,4890,7
|
||||
20241118,120900,96737695,4890,4890,4890,4890,0
|
||||
20241118,120800,96737695,4890,4890,4890,4890,3
|
||||
20241118,120700,96723025,4895,4895,4895,4895,111
|
||||
20241118,120600,96179680,4895,4900,4900,4895,9
|
||||
20241118,120500,96135595,4900,4900,4900,4900,1
|
||||
20241118,120400,96130695,4900,4900,4900,4900,5
|
||||
20241118,120300,96106195,4900,4905,4905,4900,251
|
||||
20241118,120200,94876275,4905,4905,4905,4905,2
|
||||
20241118,120100,94866465,4905,4905,4905,4905,44
|
||||
20241118,120000,94650645,4910,4905,4910,4905,16
|
||||
20241118,115900,94572100,4905,4910,4910,4905,87
|
||||
20241118,115800,94145360,4915,4915,4915,4915,1
|
||||
20241118,115700,94140445,4920,4915,4920,4915,44
|
||||
20241118,115600,93923975,4905,4905,4905,4905,7
|
||||
20241118,115500,93889640,4900,4895,4900,4895,7
|
||||
20241118,115400,93855345,4895,4895,4895,4895,0
|
||||
20241118,115300,93855345,4895,4900,4900,4895,14
|
||||
20241118,115200,93786775,4900,4900,4900,4900,8
|
||||
20241118,115100,93747575,4895,4895,4895,4895,3
|
||||
20241118,115000,93732890,4895,4895,4895,4895,0
|
||||
20241118,114900,93732890,4895,4895,4895,4895,0
|
||||
20241118,114800,93732890,4895,4895,4895,4895,0
|
||||
20241118,114700,93732890,4895,4895,4895,4895,0
|
||||
20241118,114600,93732890,4895,4895,4895,4895,8
|
||||
20241118,114500,93693730,4920,4920,4920,4920,0
|
||||
20241118,114400,93693730,4920,4920,4920,4920,45
|
||||
20241118,114300,93472330,4920,4920,4920,4920,0
|
||||
20241118,114200,93472330,4920,4905,4920,4905,15
|
||||
20241118,114100,93398645,4910,4895,4910,4895,9
|
||||
20241118,114000,93354500,4890,4890,4890,4890,2
|
||||
20241118,113900,93344720,4890,4890,4890,4890,8
|
||||
20241118,113800,93305600,4890,4890,4890,4890,0
|
||||
20241118,113700,93305600,4890,4890,4890,4890,3
|
||||
20241118,113600,93290930,4890,4890,4890,4890,7
|
||||
20241118,113500,93256700,4890,4890,4890,4890,3
|
||||
20241118,113400,93242030,4890,4890,4890,4890,0
|
||||
20241118,113300,93242030,4890,4890,4890,4890,12
|
||||
20241118,113200,93183350,4895,4895,4895,4895,0
|
||||
20241118,113100,93183350,4895,4895,4895,4895,0
|
||||
20241118,113000,93183350,4895,4895,4895,4895,0
|
||||
20241118,112900,93183350,4895,4915,4920,4895,187
|
||||
20241118,112800,92266900,4910,4900,4910,4900,11
|
||||
20241118,112700,92212930,4900,4900,4900,4900,0
|
||||
20241118,112600,92212930,4900,4895,4900,4895,4
|
||||
20241118,112500,92193345,4895,4895,4895,4895,15
|
||||
20241118,112400,92119920,4895,4895,4895,4895,2
|
||||
20241118,112300,92110130,4895,4895,4895,4895,0
|
||||
20241118,112200,92110130,4895,4895,4895,4895,13
|
||||
20241118,112100,92046495,4900,4905,4905,4900,110
|
||||
20241118,112000,91507470,4900,4900,4900,4900,0
|
||||
20241118,111900,91507470,4900,4900,4900,4900,8
|
||||
20241118,111800,91468270,4920,4920,4920,4920,0
|
||||
20241118,111700,91468270,4920,4920,4920,4920,0
|
||||
20241118,111600,91468270,4920,4910,4920,4910,239
|
||||
20241118,111500,90294380,4905,4905,4905,4905,3
|
||||
20241118,111400,90279665,4905,4905,4905,4905,7
|
||||
20241118,111300,90245330,4905,4900,4905,4900,29
|
||||
20241118,111200,90103175,4900,4900,4900,4900,8
|
||||
20241118,111100,90063975,4905,4900,4905,4900,4
|
||||
20241118,111000,90044370,4900,4895,4900,4895,2
|
||||
20241118,110900,90034575,4895,4895,4895,4895,0
|
||||
20241118,110800,90034575,4895,4895,4895,4895,12
|
||||
20241118,110700,89975835,4890,4890,4890,4890,0
|
||||
20241118,110600,89975835,4890,4890,4890,4890,0
|
||||
20241118,110500,89975835,4890,4885,4890,4885,10
|
||||
20241118,110400,89926980,4885,4885,4885,4885,153
|
||||
20241118,110300,89179575,4890,4890,4890,4890,10
|
||||
20241118,110200,89130675,4895,4895,4895,4895,1
|
||||
20241118,110100,89125780,4900,4900,4900,4900,502
|
||||
20241118,110000,86665980,4900,4900,4900,4900,1483
|
||||
20241118,105900,79399280,4900,4900,4900,4900,10
|
||||
20241118,105800,79350280,4905,4905,4905,4905,0
|
||||
20241118,105700,79350280,4905,4905,4905,4905,90
|
||||
20241118,105600,78908830,4905,4905,4905,4905,0
|
||||
20241118,105500,78908830,4905,4910,4910,4905,6
|
||||
20241118,105400,78879395,4910,4910,4910,4910,0
|
||||
20241118,105300,78879395,4910,4910,4910,4910,7
|
||||
20241118,105200,78845025,4900,4905,4905,4900,451
|
||||
20241118,105100,76635075,4905,4905,4905,4905,37
|
||||
20241118,105000,76453590,4925,4925,4925,4925,0
|
||||
20241118,104900,76453590,4925,4925,4925,4925,0
|
||||
20241118,104800,76453590,4925,4925,4925,4925,0
|
||||
20241118,104700,76453590,4925,4925,4925,4925,0
|
||||
20241118,104600,76453590,4925,4920,4925,4920,606
|
||||
20241118,104500,73469055,4900,4920,4920,4900,2796
|
||||
20241118,104400,59745095,4930,4925,4930,4925,225
|
||||
20241118,104300,58636730,4930,4930,4930,4930,33
|
||||
20241118,104200,58474040,4925,4925,4925,4925,3
|
||||
20241118,104100,58459265,4925,4925,4925,4925,0
|
||||
20241118,104000,58459265,4925,4925,4925,4925,9
|
||||
20241118,103900,58414940,4920,4920,4920,4920,3
|
||||
20241118,103800,58400180,4920,4920,4920,4920,8
|
||||
20241118,103700,58360820,4930,4930,4930,4930,0
|
||||
20241118,103600,58360820,4930,4925,4930,4925,46
|
||||
20241118,103500,58134055,4920,4920,4920,4920,2
|
||||
20241118,103400,58124215,4920,4920,4920,4920,7
|
||||
20241118,103300,58089775,4920,4920,4920,4920,0
|
||||
20241118,103200,58089775,4920,4920,4920,4920,8
|
||||
20241118,103100,58050415,4930,4920,4930,4920,48
|
||||
20241118,103000,57813820,4920,4920,4920,4920,0
|
||||
20241118,102900,57813820,4920,4920,4920,4920,7
|
||||
20241118,102800,57779380,4920,4920,4920,4920,2
|
||||
20241118,102700,57769540,4930,4930,4930,4930,0
|
||||
20241118,102600,57769540,4930,4930,4930,4930,0
|
||||
20241118,102500,57769540,4930,4920,4930,4920,54
|
||||
20241118,102400,57503410,4925,4920,4925,4920,16
|
||||
20241118,102300,57424625,4920,4920,4920,4920,7
|
||||
20241118,102200,57390185,4920,4915,4920,4915,247
|
||||
20241118,102100,56174960,4920,4920,4920,4920,6
|
||||
20241118,102000,56145440,4920,4915,4920,4915,20
|
||||
20241118,101900,56047050,4920,4920,4920,4920,48
|
||||
20241118,101800,55810890,4920,4905,4920,4905,40
|
||||
20241118,101700,55614210,4910,4910,4910,4910,10
|
||||
20241118,101600,55565110,4910,4910,4910,4910,1500
|
||||
20241118,101500,48200110,4910,4910,4910,4905,23
|
||||
20241118,101400,48087195,4910,4910,4910,4910,0
|
||||
20241118,101300,48087195,4910,4905,4910,4905,18
|
||||
20241118,101200,47998900,4905,4905,4905,4905,301
|
||||
20241118,101100,46522495,4905,4910,4910,4905,10
|
||||
20241118,101000,46473435,4915,4915,4915,4915,39
|
||||
20241118,100900,46281750,4920,4920,4920,4920,232
|
||||
20241118,100800,45140310,4920,4920,4920,4920,5
|
||||
20241118,100700,45115710,4920,4920,4920,4920,0
|
||||
20241118,100600,45115710,4920,4915,4920,4915,14
|
||||
20241118,100500,45046880,4915,4915,4915,4915,0
|
||||
20241118,100400,45046880,4915,4910,4915,4910,17
|
||||
20241118,100300,44963380,4910,4910,4910,4910,0
|
||||
20241118,100200,44963380,4910,4910,4910,4910,3
|
||||
20241118,100100,44948650,4915,4915,4915,4915,1
|
||||
20241118,100000,44943735,4905,4920,4920,4905,1970
|
||||
20241118,095900,35272730,4920,4920,4920,4920,3
|
||||
20241118,095800,35257970,4925,4925,4925,4925,100
|
||||
20241118,095700,34765470,4920,4920,4920,4920,10
|
||||
20241118,095600,34716270,4920,4930,4930,4920,257
|
||||
20241118,095500,33449340,4935,4930,4935,4930,3
|
||||
20241118,095400,33434545,4935,4935,4935,4935,0
|
||||
20241118,095300,33434545,4935,4935,4935,4935,3
|
||||
20241118,095200,33419740,4935,4935,4935,4935,0
|
||||
20241118,095100,33419740,4935,4935,4935,4935,8
|
||||
20241118,095000,33380260,4940,4940,4945,4940,57
|
||||
20241118,094900,33098410,4935,4935,4935,4935,6
|
||||
20241118,094800,33068800,4915,4915,4915,4915,3
|
||||
20241118,094700,33054055,4945,4945,4945,4945,0
|
||||
20241118,094600,33054055,4945,4940,4945,4940,4
|
||||
20241118,094500,33034290,4945,4945,4945,4945,0
|
||||
20241118,094400,33034290,4945,4915,4945,4915,436
|
||||
20241118,094300,30878595,4915,4915,4915,4915,20
|
||||
20241118,094200,30780295,4915,4945,4945,4915,22
|
||||
20241118,094100,30671565,4945,4945,4945,4945,1
|
||||
20241118,094000,30666620,4945,4960,4960,4945,7
|
||||
20241118,093900,30631990,4950,4925,4950,4925,654
|
||||
20241118,093800,27408560,4920,4920,4920,4920,10
|
||||
20241118,093700,27359360,4905,4905,4905,4905,0
|
||||
20241118,093600,27359360,4905,4910,4910,4905,912
|
||||
20241118,093500,22885000,4925,4925,4925,4925,500
|
||||
20241118,093400,20422500,4930,4930,4930,4930,0
|
||||
20241118,093300,20422500,4930,4930,4930,4930,5
|
||||
20241118,093200,20397850,4915,4910,4920,4910,373
|
||||
20241118,093100,18564420,4900,4900,4900,4900,139
|
||||
20241118,093000,17883320,4900,4900,4900,4900,9
|
||||
20241118,092900,17839220,4910,4905,4910,4905,142
|
||||
20241118,092800,17142575,4900,4900,4900,4900,200
|
||||
20241118,092700,16162575,4900,4900,4900,4900,100
|
||||
20241118,092600,15672575,4900,4900,4900,4900,85
|
||||
20241118,092500,15256075,4905,4910,4910,4905,339
|
||||
20241118,092400,13592585,4910,4910,4910,4910,0
|
||||
20241118,092300,13592585,4910,4910,4910,4910,0
|
||||
20241118,092200,13592585,4910,4910,4910,4910,79
|
||||
20241118,092100,13204695,4910,4910,4910,4910,104
|
||||
20241118,092000,12694055,4910,4910,4910,4910,0
|
||||
20241118,091900,12694055,4910,4910,4910,4910,2
|
||||
20241118,091800,12684235,4930,4930,4930,4910,35
|
||||
20241118,091700,12512085,4910,4920,4920,4910,114
|
||||
20241118,091600,11952235,4910,4890,4910,4890,25
|
||||
20241118,091500,11829795,4880,4880,4880,4880,0
|
||||
20241118,091400,11829795,4880,4870,4880,4870,4
|
||||
20241118,091300,11810305,4870,4870,4870,4870,7
|
||||
20241118,091200,11776215,4870,4865,4870,4865,66
|
||||
20241118,091100,11455115,4825,4825,4825,4825,0
|
||||
20241118,091000,11455115,4825,4825,4825,4825,64
|
||||
20241118,090900,11146315,4820,4840,4840,4820,240
|
||||
20241118,090800,9987630,4840,4840,4840,4840,0
|
||||
20241118,090700,9987630,4840,4840,4840,4840,0
|
||||
20241118,090600,9987630,4840,4840,4840,4840,208
|
||||
20241118,090500,8980910,4845,4845,4845,4845,411
|
||||
20241118,090400,6989615,4845,4880,4880,4845,6
|
||||
20241118,090300,6960465,4850,4870,4870,4850,4
|
||||
20241118,090200,6941020,4870,4870,4870,4870,3
|
||||
20241118,090100,6926410,4870,4860,4890,4860,53
|
||||
20241118,090000,6668790,4890,4900,4900,4875,1361
|
||||
|
Reference in New Issue
Block a user