Update 2024-11-18 2710 candle_min
This commit is contained in:
656
088130/min/candle-20241118.csv
Normal file
656
088130/min/candle-20241118.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,195300,182928585,4615,4615,4615,4615,0
|
||||
20241118,195200,182928585,4615,4615,4615,4615,0
|
||||
20241118,195100,182928585,4615,4615,4615,4615,0
|
||||
20241118,195000,182928585,4615,4615,4615,4615,0
|
||||
20241118,194900,182928585,4615,4615,4615,4615,0
|
||||
20241118,194800,182928585,4615,4615,4615,4615,0
|
||||
20241118,194700,182928585,4615,4615,4615,4615,0
|
||||
20241118,194600,182928585,4615,4615,4615,4615,0
|
||||
20241118,194500,182928585,4615,4615,4615,4615,0
|
||||
20241118,194400,182928585,4615,4615,4615,4615,0
|
||||
20241118,194300,182928585,4615,4615,4615,4615,0
|
||||
20241118,194200,182928585,4615,4615,4615,4615,0
|
||||
20241118,194100,182928585,4615,4615,4615,4615,0
|
||||
20241118,194000,182928585,4615,4615,4615,4615,0
|
||||
20241118,193900,182928585,4615,4615,4615,4615,0
|
||||
20241118,193800,182928585,4615,4615,4615,4615,0
|
||||
20241118,193700,182928585,4615,4615,4615,4615,0
|
||||
20241118,193600,182928585,4615,4615,4615,4615,0
|
||||
20241118,193500,182928585,4615,4615,4615,4615,0
|
||||
20241118,193400,182928585,4615,4615,4615,4615,0
|
||||
20241118,193300,182928585,4615,4615,4615,4615,0
|
||||
20241118,193200,182928585,4615,4615,4615,4615,0
|
||||
20241118,193100,182928585,4615,4615,4615,4615,0
|
||||
20241118,193000,182928585,4615,4615,4615,4615,0
|
||||
20241118,192900,182928585,4615,4615,4615,4615,0
|
||||
20241118,192800,182928585,4615,4615,4615,4615,0
|
||||
20241118,192700,182928585,4615,4615,4615,4615,0
|
||||
20241118,192600,182928585,4615,4615,4615,4615,0
|
||||
20241118,192500,182928585,4615,4615,4615,4615,0
|
||||
20241118,192400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,192300,182928585,4615,4615,4615,4615,0
|
||||
20241118,192200,182928585,4615,4615,4615,4615,0
|
||||
20241118,192100,182928585,4615,4615,4615,4615,0
|
||||
20241118,192000,182928585,4615,4615,4615,4615,0
|
||||
20241118,191900,182928585,4615,4615,4615,4615,0
|
||||
20241118,191800,182928585,4615,4615,4615,4615,0
|
||||
20241118,191700,182928585,4615,4615,4615,4615,0
|
||||
20241118,191600,182928585,4615,4615,4615,4615,0
|
||||
20241118,191500,182928585,4615,4615,4615,4615,0
|
||||
20241118,191400,182928585,4615,4615,4615,4615,0
|
||||
20241118,191300,182928585,4615,4615,4615,4615,0
|
||||
20241118,191200,182928585,4615,4615,4615,4615,0
|
||||
20241118,191100,182928585,4615,4615,4615,4615,0
|
||||
20241118,191000,182928585,4615,4615,4615,4615,0
|
||||
20241118,190900,182928585,4615,4615,4615,4615,0
|
||||
20241118,190800,182928585,4615,4615,4615,4615,0
|
||||
20241118,190700,182928585,4615,4615,4615,4615,0
|
||||
20241118,190600,182928585,4615,4615,4615,4615,0
|
||||
20241118,190500,182928585,4615,4615,4615,4615,0
|
||||
20241118,190400,182928585,4615,4615,4615,4615,0
|
||||
20241118,190300,182928585,4615,4615,4615,4615,0
|
||||
20241118,190200,182928585,4615,4615,4615,4615,0
|
||||
20241118,190100,182928585,4615,4615,4615,4615,0
|
||||
20241118,190000,182928585,4615,4615,4615,4615,0
|
||||
20241118,185900,182928585,4615,4615,4615,4615,0
|
||||
20241118,185800,182928585,4615,4615,4615,4615,0
|
||||
20241118,185700,182928585,4615,4615,4615,4615,0
|
||||
20241118,185600,182928585,4615,4615,4615,4615,0
|
||||
20241118,185500,182928585,4615,4615,4615,4615,0
|
||||
20241118,185400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,185300,182928585,4615,4615,4615,4615,0
|
||||
20241118,185200,182928585,4615,4615,4615,4615,0
|
||||
20241118,185100,182928585,4615,4615,4615,4615,0
|
||||
20241118,185000,182928585,4615,4615,4615,4615,0
|
||||
20241118,184900,182928585,4615,4615,4615,4615,0
|
||||
20241118,184800,182928585,4615,4615,4615,4615,0
|
||||
20241118,184700,182928585,4615,4615,4615,4615,0
|
||||
20241118,184600,182928585,4615,4615,4615,4615,0
|
||||
20241118,184500,182928585,4615,4615,4615,4615,0
|
||||
20241118,184400,182928585,4615,4615,4615,4615,0
|
||||
20241118,184300,182928585,4615,4615,4615,4615,0
|
||||
20241118,184200,182928585,4615,4615,4615,4615,0
|
||||
20241118,184100,182928585,4615,4615,4615,4615,0
|
||||
20241118,184000,182928585,4615,4615,4615,4615,0
|
||||
20241118,183900,182928585,4615,4615,4615,4615,0
|
||||
20241118,183800,182928585,4615,4615,4615,4615,0
|
||||
20241118,183700,182928585,4615,4615,4615,4615,0
|
||||
20241118,183600,182928585,4615,4615,4615,4615,0
|
||||
20241118,183500,182928585,4615,4615,4615,4615,0
|
||||
20241118,183400,182928585,4615,4615,4615,4615,0
|
||||
20241118,183300,182928585,4615,4615,4615,4615,0
|
||||
20241118,183200,182928585,4615,4615,4615,4615,0
|
||||
20241118,183100,182928585,4615,4615,4615,4615,0
|
||||
20241118,183000,182928585,4615,4615,4615,4615,0
|
||||
20241118,182900,182928585,4615,4615,4615,4615,0
|
||||
20241118,182800,182928585,4615,4615,4615,4615,0
|
||||
20241118,182700,182928585,4615,4615,4615,4615,0
|
||||
20241118,182600,182928585,4615,4615,4615,4615,0
|
||||
20241118,182500,182928585,4615,4615,4615,4615,0
|
||||
20241118,182400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,182300,182928585,4615,4615,4615,4615,0
|
||||
20241118,182200,182928585,4615,4615,4615,4615,0
|
||||
20241118,182100,182928585,4615,4615,4615,4615,0
|
||||
20241118,182000,182928585,4615,4615,4615,4615,0
|
||||
20241118,181900,182928585,4615,4615,4615,4615,0
|
||||
20241118,181800,182928585,4615,4615,4615,4615,0
|
||||
20241118,181700,182928585,4615,4615,4615,4615,0
|
||||
20241118,181600,182928585,4615,4615,4615,4615,0
|
||||
20241118,181500,182928585,4615,4615,4615,4615,0
|
||||
20241118,181400,182928585,4615,4615,4615,4615,0
|
||||
20241118,181300,182928585,4615,4615,4615,4615,0
|
||||
20241118,181200,182928585,4615,4615,4615,4615,0
|
||||
20241118,181100,182928585,4615,4615,4615,4615,0
|
||||
20241118,181000,182928585,4615,4615,4615,4615,0
|
||||
20241118,180900,182928585,4615,4615,4615,4615,0
|
||||
20241118,180800,182928585,4615,4615,4615,4615,0
|
||||
20241118,180700,182928585,4615,4615,4615,4615,0
|
||||
20241118,180600,182928585,4615,4615,4615,4615,0
|
||||
20241118,180500,182928585,4615,4615,4615,4615,0
|
||||
20241118,180400,182928585,4615,4615,4615,4615,0
|
||||
20241118,180300,182928585,4615,4615,4615,4615,0
|
||||
20241118,180200,182928585,4615,4615,4615,4615,0
|
||||
20241118,180100,182928585,4615,4615,4615,4615,0
|
||||
20241118,180000,182928585,4615,4615,4615,4615,0
|
||||
20241118,175900,182928585,4615,4615,4615,4615,0
|
||||
20241118,175800,182928585,4615,4615,4615,4615,0
|
||||
20241118,175700,182928585,4615,4615,4615,4615,0
|
||||
20241118,175600,182928585,4615,4615,4615,4615,0
|
||||
20241118,175500,182928585,4615,4615,4615,4615,0
|
||||
20241118,175400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,175300,182928585,4615,4615,4615,4615,0
|
||||
20241118,175200,182928585,4615,4615,4615,4615,0
|
||||
20241118,175100,182928585,4615,4615,4615,4615,0
|
||||
20241118,175000,182928585,4615,4615,4615,4615,0
|
||||
20241118,174900,182928585,4615,4615,4615,4615,0
|
||||
20241118,174800,182928585,4615,4615,4615,4615,0
|
||||
20241118,174700,182928585,4615,4615,4615,4615,0
|
||||
20241118,174600,182928585,4615,4615,4615,4615,0
|
||||
20241118,174500,182928585,4615,4615,4615,4615,0
|
||||
20241118,174400,182928585,4615,4615,4615,4615,0
|
||||
20241118,174300,182928585,4615,4615,4615,4615,0
|
||||
20241118,174200,182928585,4615,4615,4615,4615,0
|
||||
20241118,174100,182928585,4615,4615,4615,4615,0
|
||||
20241118,174000,182928585,4615,4615,4615,4615,0
|
||||
20241118,173900,182928585,4615,4615,4615,4615,0
|
||||
20241118,173800,182928585,4615,4615,4615,4615,0
|
||||
20241118,173700,182928585,4615,4615,4615,4615,0
|
||||
20241118,173600,182928585,4615,4615,4615,4615,0
|
||||
20241118,173500,182928585,4615,4615,4615,4615,0
|
||||
20241118,173400,182928585,4615,4615,4615,4615,0
|
||||
20241118,173300,182928585,4615,4615,4615,4615,0
|
||||
20241118,173200,182928585,4615,4615,4615,4615,0
|
||||
20241118,173100,182928585,4615,4615,4615,4615,0
|
||||
20241118,173000,182928585,4615,4615,4615,4615,0
|
||||
20241118,172900,182928585,4615,4615,4615,4615,0
|
||||
20241118,172800,182928585,4615,4615,4615,4615,0
|
||||
20241118,172700,182928585,4615,4615,4615,4615,0
|
||||
20241118,172600,182928585,4615,4615,4615,4615,0
|
||||
20241118,172500,182928585,4615,4615,4615,4615,0
|
||||
20241118,172400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,172300,182928585,4615,4615,4615,4615,0
|
||||
20241118,172200,182928585,4615,4615,4615,4615,0
|
||||
20241118,172100,182928585,4615,4615,4615,4615,0
|
||||
20241118,172000,182928585,4615,4615,4615,4615,0
|
||||
20241118,171900,182928585,4615,4615,4615,4615,0
|
||||
20241118,171800,182928585,4615,4615,4615,4615,0
|
||||
20241118,171700,182928585,4615,4615,4615,4615,0
|
||||
20241118,171600,182928585,4615,4615,4615,4615,0
|
||||
20241118,171500,182928585,4615,4615,4615,4615,0
|
||||
20241118,171400,182928585,4615,4615,4615,4615,0
|
||||
20241118,171300,182928585,4615,4615,4615,4615,0
|
||||
20241118,171200,182928585,4615,4615,4615,4615,0
|
||||
20241118,171100,182928585,4615,4615,4615,4615,0
|
||||
20241118,171000,182928585,4615,4615,4615,4615,0
|
||||
20241118,170900,182928585,4615,4615,4615,4615,0
|
||||
20241118,170800,182928585,4615,4615,4615,4615,0
|
||||
20241118,170700,182928585,4615,4615,4615,4615,0
|
||||
20241118,170600,182928585,4615,4615,4615,4615,0
|
||||
20241118,170500,182928585,4615,4615,4615,4615,0
|
||||
20241118,170400,182928585,4615,4615,4615,4615,0
|
||||
20241118,170300,182928585,4615,4615,4615,4615,0
|
||||
20241118,170200,182928585,4615,4615,4615,4615,0
|
||||
20241118,170100,182928585,4615,4615,4615,4615,0
|
||||
20241118,170000,182928585,4615,4615,4615,4615,0
|
||||
20241118,165900,182928585,4615,4615,4615,4615,0
|
||||
20241118,165800,182928585,4615,4615,4615,4615,0
|
||||
20241118,165700,182928585,4615,4615,4615,4615,0
|
||||
20241118,165600,182928585,4615,4615,4615,4615,0
|
||||
20241118,165500,182928585,4615,4615,4615,4615,0
|
||||
20241118,165400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,165300,182928585,4615,4615,4615,4615,0
|
||||
20241118,165200,182928585,4615,4615,4615,4615,0
|
||||
20241118,165100,182928585,4615,4615,4615,4615,0
|
||||
20241118,165000,182928585,4615,4615,4615,4615,0
|
||||
20241118,164900,182928585,4615,4615,4615,4615,0
|
||||
20241118,164800,182928585,4615,4615,4615,4615,0
|
||||
20241118,164700,182928585,4615,4615,4615,4615,0
|
||||
20241118,164600,182928585,4615,4615,4615,4615,0
|
||||
20241118,164500,182928585,4615,4615,4615,4615,0
|
||||
20241118,164400,182928585,4615,4615,4615,4615,0
|
||||
20241118,164300,182928585,4615,4615,4615,4615,0
|
||||
20241118,164200,182928585,4615,4615,4615,4615,0
|
||||
20241118,164100,182928585,4615,4615,4615,4615,0
|
||||
20241118,164000,182928585,4615,4615,4615,4615,0
|
||||
20241118,163900,182928585,4615,4615,4615,4615,0
|
||||
20241118,163800,182928585,4615,4615,4615,4615,0
|
||||
20241118,163700,182928585,4615,4615,4615,4615,0
|
||||
20241118,163600,182928585,4615,4615,4615,4615,0
|
||||
20241118,163500,182928585,4615,4615,4615,4615,0
|
||||
20241118,163400,182928585,4615,4615,4615,4615,0
|
||||
20241118,163300,182928585,4615,4615,4615,4615,0
|
||||
20241118,163200,182928585,4615,4615,4615,4615,0
|
||||
20241118,163100,182928585,4615,4615,4615,4615,0
|
||||
20241118,163000,182928585,4615,4615,4615,4615,0
|
||||
20241118,162900,182928585,4615,4615,4615,4615,0
|
||||
20241118,162800,182928585,4615,4615,4615,4615,0
|
||||
20241118,162700,182928585,4615,4615,4615,4615,0
|
||||
20241118,162600,182928585,4615,4615,4615,4615,0
|
||||
20241118,162500,182928585,4615,4615,4615,4615,0
|
||||
20241118,162400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,162300,182928585,4615,4615,4615,4615,0
|
||||
20241118,162200,182928585,4615,4615,4615,4615,0
|
||||
20241118,162100,182928585,4615,4615,4615,4615,0
|
||||
20241118,162000,182928585,4615,4615,4615,4615,0
|
||||
20241118,161900,182928585,4615,4615,4615,4615,0
|
||||
20241118,161800,182928585,4615,4615,4615,4615,0
|
||||
20241118,161700,182928585,4615,4615,4615,4615,0
|
||||
20241118,161600,182928585,4615,4615,4615,4615,0
|
||||
20241118,161500,182928585,4615,4615,4615,4615,0
|
||||
20241118,161400,182928585,4615,4615,4615,4615,0
|
||||
20241118,161300,182928585,4615,4615,4615,4615,0
|
||||
20241118,161200,182928585,4615,4615,4615,4615,0
|
||||
20241118,161100,182928585,4615,4615,4615,4615,0
|
||||
20241118,161000,182928585,4615,4615,4615,4615,0
|
||||
20241118,160900,182928585,4615,4615,4615,4615,0
|
||||
20241118,160800,182928585,4615,4615,4615,4615,0
|
||||
20241118,160700,182928585,4615,4615,4615,4615,0
|
||||
20241118,160600,182928585,4615,4615,4615,4615,0
|
||||
20241118,160500,182928585,4615,4615,4615,4615,0
|
||||
20241118,160400,182928585,4615,4615,4615,4615,0
|
||||
20241118,160300,182928585,4615,4615,4615,4615,0
|
||||
20241118,160200,182928585,4615,4615,4615,4615,0
|
||||
20241118,160100,182928585,4615,4615,4615,4615,0
|
||||
20241118,160000,182928585,4615,4615,4615,4615,0
|
||||
20241118,155900,182928585,4615,4615,4615,4615,0
|
||||
20241118,155800,182928585,4615,4615,4615,4615,0
|
||||
20241118,155700,182928585,4615,4615,4615,4615,0
|
||||
20241118,155600,182928585,4615,4615,4615,4615,0
|
||||
20241118,155500,182928585,4615,4615,4615,4615,0
|
||||
20241118,155400,182928585,4615,4615,4615,4615,1073
|
||||
20241118,155300,182928585,4615,4615,4615,4615,0
|
||||
20241118,155200,182928585,4615,4615,4615,4615,0
|
||||
20241118,155100,182928585,4615,4615,4615,4615,0
|
||||
20241118,155000,182928585,4615,4615,4615,4615,0
|
||||
20241118,154900,182928585,4615,4615,4615,4615,0
|
||||
20241118,154800,182928585,4615,4615,4615,4615,0
|
||||
20241118,154700,182928585,4615,4615,4615,4615,0
|
||||
20241118,154600,182928585,4615,4615,4615,4615,0
|
||||
20241118,154500,182928585,4615,4615,4615,4615,0
|
||||
20241118,154400,182928585,4615,4615,4615,4615,0
|
||||
20241118,154300,182928585,4615,4615,4615,4615,0
|
||||
20241118,154200,182928585,4615,4615,4615,4615,0
|
||||
20241118,154100,182928585,4615,4615,4615,4615,0
|
||||
20241118,154000,182928585,4615,4615,4615,4615,0
|
||||
20241118,153900,182928585,4615,4615,4615,4615,0
|
||||
20241118,153800,182928585,4615,4615,4615,4615,0
|
||||
20241118,153700,182928585,4615,4615,4615,4615,0
|
||||
20241118,153600,182928585,4615,4615,4615,4615,0
|
||||
20241118,153500,182928585,4615,4615,4615,4615,0
|
||||
20241118,153400,182928585,4615,4615,4615,4615,0
|
||||
20241118,153300,182928585,4615,4615,4615,4615,0
|
||||
20241118,153200,182928585,4615,4615,4615,4615,0
|
||||
20241118,153100,182928585,4615,4615,4615,4615,0
|
||||
20241118,153000,182928585,4615,4615,4615,4615,1073
|
||||
20241118,152900,177976690,4615,4615,4615,4615,0
|
||||
20241118,152800,177976690,4615,4615,4615,4615,0
|
||||
20241118,152700,177976690,4615,4615,4615,4615,0
|
||||
20241118,152600,177976690,4615,4615,4615,4615,0
|
||||
20241118,152500,177976690,4615,4615,4615,4615,0
|
||||
20241118,152400,177976690,4615,4615,4615,4615,0
|
||||
20241118,152300,177976690,4615,4615,4615,4615,0
|
||||
20241118,152200,177976690,4615,4615,4615,4615,0
|
||||
20241118,152100,177976690,4615,4615,4615,4615,0
|
||||
20241118,152000,177976690,4615,4615,4615,4615,0
|
||||
20241118,151900,177976690,4615,4615,4615,4615,10
|
||||
20241118,151800,177930540,4615,4585,4615,4575,200
|
||||
20241118,151700,177010585,4590,4610,4610,4590,778
|
||||
20241118,151600,173437440,4610,4615,4615,4595,365
|
||||
20241118,151500,171759040,4600,4605,4605,4600,814
|
||||
20241118,151400,168014140,4615,4620,4620,4615,1153
|
||||
20241118,151300,162692960,4620,4620,4620,4620,0
|
||||
20241118,151200,162692960,4620,4615,4620,4615,1066
|
||||
20241118,151100,157772670,4615,4615,4615,4615,200
|
||||
20241118,151000,156849670,4615,4615,4615,4610,200
|
||||
20241118,150900,155926825,4620,4620,4620,4620,0
|
||||
20241118,150800,155926825,4620,4620,4620,4620,0
|
||||
20241118,150700,155926825,4620,4620,4620,4620,0
|
||||
20241118,150600,155926825,4620,4620,4620,4620,0
|
||||
20241118,150500,155926825,4620,4610,4620,4610,95
|
||||
20241118,150400,155488380,4590,4590,4590,4590,9
|
||||
20241118,150300,155447070,4615,4595,4615,4595,362
|
||||
20241118,150200,153783640,4620,4620,4620,4620,0
|
||||
20241118,150100,153783640,4620,4620,4620,4620,0
|
||||
20241118,150000,153783640,4620,4620,4620,4620,0
|
||||
20241118,145900,153783640,4620,4620,4620,4620,0
|
||||
20241118,145800,153783640,4620,4615,4620,4615,50
|
||||
20241118,145700,153552885,4600,4600,4620,4600,686
|
||||
20241118,145600,150396440,4595,4595,4595,4595,0
|
||||
20241118,145500,150396440,4595,4595,4595,4595,0
|
||||
20241118,145400,150396440,4595,4600,4600,4595,352
|
||||
20241118,145300,148778740,4600,4600,4600,4600,113
|
||||
20241118,145200,148258940,4610,4610,4610,4610,0
|
||||
20241118,145100,148258940,4610,4610,4610,4610,0
|
||||
20241118,145000,148258940,4610,4610,4610,4610,0
|
||||
20241118,144900,148258940,4610,4610,4610,4610,212
|
||||
20241118,144800,147281620,4610,4610,4610,4610,100
|
||||
20241118,144700,146820620,4610,4595,4610,4595,355
|
||||
20241118,144600,145189320,4615,4620,4620,4615,145
|
||||
20241118,144500,144519920,4620,4620,4620,4620,0
|
||||
20241118,144400,144519920,4620,4610,4620,4595,1202
|
||||
20241118,144300,138990930,4610,4605,4610,4605,501
|
||||
20241118,144200,136682575,4600,4600,4600,4600,0
|
||||
20241118,144100,136682575,4600,4600,4600,4600,0
|
||||
20241118,144000,136682575,4600,4600,4600,4600,221
|
||||
20241118,143900,135665975,4600,4600,4600,4600,50
|
||||
20241118,143800,135435975,4595,4595,4595,4595,50
|
||||
20241118,143700,135206225,4600,4595,4600,4595,239
|
||||
20241118,143600,134108015,4595,4585,4595,4585,495
|
||||
20241118,143500,131836550,4585,4585,4585,4585,51
|
||||
20241118,143400,131602715,4580,4580,4580,4580,119
|
||||
20241118,143300,131057695,4575,4575,4575,4575,30
|
||||
20241118,143200,130920445,4575,4575,4575,4575,0
|
||||
20241118,143100,130920445,4575,4575,4575,4575,1
|
||||
20241118,143000,130915870,4565,4575,4580,4565,151
|
||||
20241118,142900,130226415,4575,4575,4575,4575,14
|
||||
20241118,142800,130162365,4575,4575,4575,4575,0
|
||||
20241118,142700,130162365,4575,4575,4575,4575,1
|
||||
20241118,142600,130157790,4565,4565,4565,4565,0
|
||||
20241118,142500,130157790,4565,4575,4575,4565,10
|
||||
20241118,142400,130112050,4565,4565,4565,4565,2
|
||||
20241118,142300,130102920,4580,4580,4580,4580,0
|
||||
20241118,142200,130102920,4580,4580,4580,4580,0
|
||||
20241118,142100,130102920,4580,4580,4580,4580,0
|
||||
20241118,142000,130102920,4580,4580,4580,4580,0
|
||||
20241118,141900,130102920,4580,4580,4580,4580,0
|
||||
20241118,141800,130102920,4580,4580,4580,4580,0
|
||||
20241118,141700,130102920,4580,4580,4580,4580,0
|
||||
20241118,141600,130102920,4580,4580,4580,4580,20
|
||||
20241118,141500,130011320,4580,4580,4580,4580,0
|
||||
20241118,141400,130011320,4580,4580,4580,4580,44
|
||||
20241118,141300,129809800,4580,4580,4580,4580,20
|
||||
20241118,141200,129718200,4580,4580,4580,4580,39
|
||||
20241118,141100,129539580,4570,4585,4585,4570,91
|
||||
20241118,141000,129122375,4575,4580,4585,4575,14
|
||||
20241118,140900,129058265,4580,4570,4580,4570,99
|
||||
20241118,140800,128605195,4575,4575,4575,4575,29
|
||||
20241118,140700,128472520,4580,4585,4585,4580,266
|
||||
20241118,140600,127253640,4585,4580,4590,4580,80
|
||||
20241118,140500,126886975,4565,4565,4585,4565,81
|
||||
20241118,140400,126516325,4580,4580,4580,4580,90
|
||||
20241118,140300,126104125,4585,4585,4585,4585,0
|
||||
20241118,140200,126104125,4585,4585,4585,4585,0
|
||||
20241118,140100,126104125,4585,4585,4585,4585,0
|
||||
20241118,140000,126104125,4585,4585,4585,4585,0
|
||||
20241118,135900,126104125,4585,4585,4585,4585,0
|
||||
20241118,135800,126104125,4585,4535,4585,4535,80
|
||||
20241118,135700,125739215,4535,4580,4595,4535,100
|
||||
20241118,135600,125281610,4535,4545,4545,4535,15
|
||||
20241118,135500,125213535,4545,4545,4545,4545,5
|
||||
20241118,135400,125190810,4545,4580,4580,4545,261
|
||||
20241118,135300,123995765,4545,4550,4550,4545,5
|
||||
20241118,135200,123973025,4585,4585,4585,4585,0
|
||||
20241118,135100,123973025,4585,4580,4585,4580,10
|
||||
20241118,135000,123927220,4550,4550,4550,4550,0
|
||||
20241118,134900,123927220,4550,4550,4550,4550,1
|
||||
20241118,134800,123922670,4580,4580,4580,4580,0
|
||||
20241118,134700,123922670,4580,4580,4580,4580,0
|
||||
20241118,134600,123922670,4580,4580,4580,4580,0
|
||||
20241118,134500,123922670,4580,4580,4580,4580,0
|
||||
20241118,134400,123922670,4580,4580,4580,4580,0
|
||||
20241118,134300,123922670,4580,4560,4580,4560,137
|
||||
20241118,134200,123297530,4565,4570,4570,4565,185
|
||||
20241118,134100,122452730,4580,4570,4580,4570,33
|
||||
20241118,134000,122301890,4580,4580,4580,4580,14
|
||||
20241118,133900,122237770,4590,4590,4590,4590,0
|
||||
20241118,133800,122237770,4590,4590,4590,4590,0
|
||||
20241118,133700,122237770,4590,4590,4590,4590,0
|
||||
20241118,133600,122237770,4590,4590,4590,4590,0
|
||||
20241118,133500,122237770,4590,4590,4590,4590,0
|
||||
20241118,133400,122237770,4590,4590,4590,4590,0
|
||||
20241118,133300,122237770,4590,4590,4590,4590,0
|
||||
20241118,133200,122237770,4590,4590,4590,4590,8
|
||||
20241118,133100,122201050,4590,4590,4595,4590,104
|
||||
20241118,133000,121723670,4595,4595,4595,4595,1
|
||||
20241118,132900,121719075,4600,4600,4600,4600,6
|
||||
20241118,132800,121691475,4605,4605,4605,4605,4
|
||||
20241118,132700,121673055,4610,4610,4610,4610,0
|
||||
20241118,132600,121673055,4610,4610,4610,4610,0
|
||||
20241118,132500,121673055,4610,4610,4610,4610,0
|
||||
20241118,132400,121673055,4610,4610,4610,4610,0
|
||||
20241118,132300,121673055,4610,4610,4610,4610,0
|
||||
20241118,132200,121673055,4610,4610,4610,4610,0
|
||||
20241118,132100,121673055,4610,4610,4610,4610,0
|
||||
20241118,132000,121673055,4610,4610,4610,4610,0
|
||||
20241118,131900,121673055,4610,4610,4610,4610,0
|
||||
20241118,131800,121673055,4610,4610,4610,4610,0
|
||||
20241118,131700,121673055,4610,4610,4610,4610,0
|
||||
20241118,131600,121673055,4610,4610,4610,4610,0
|
||||
20241118,131500,121673055,4610,4610,4610,4610,0
|
||||
20241118,131400,121673055,4610,4610,4610,4610,0
|
||||
20241118,131300,121673055,4610,4610,4610,4610,0
|
||||
20241118,131200,121673055,4610,4610,4610,4610,0
|
||||
20241118,131100,121673055,4610,4610,4610,4610,0
|
||||
20241118,131000,121673055,4610,4610,4610,4610,0
|
||||
20241118,130900,121673055,4610,4610,4610,4610,0
|
||||
20241118,130800,121673055,4610,4610,4610,4610,0
|
||||
20241118,130700,121673055,4610,4610,4610,4610,0
|
||||
20241118,130600,121673055,4610,4610,4610,4610,0
|
||||
20241118,130500,121673055,4610,4610,4610,4610,0
|
||||
20241118,130400,121673055,4610,4610,4610,4610,10
|
||||
20241118,130300,121626955,4610,4590,4610,4590,227
|
||||
20241118,130200,120584275,4590,4590,4590,4590,0
|
||||
20241118,130100,120584275,4590,4590,4590,4590,0
|
||||
20241118,130000,120584275,4590,4590,4590,4590,0
|
||||
20241118,125900,120584275,4590,4590,4590,4590,0
|
||||
20241118,125800,120584275,4590,4590,4590,4590,0
|
||||
20241118,125700,120584275,4590,4590,4590,4590,0
|
||||
20241118,125600,120584275,4590,4590,4590,4590,0
|
||||
20241118,125500,120584275,4590,4590,4590,4590,0
|
||||
20241118,125400,120584275,4590,4590,4590,4590,0
|
||||
20241118,125300,120584275,4590,4590,4590,4590,0
|
||||
20241118,125200,120584275,4590,4590,4590,4590,0
|
||||
20241118,125100,120584275,4590,4590,4590,4590,0
|
||||
20241118,125000,120584275,4590,4590,4590,4590,0
|
||||
20241118,124900,120584275,4590,4590,4590,4590,0
|
||||
20241118,124800,120584275,4590,4590,4590,4590,33
|
||||
20241118,124700,120432805,4550,4550,4550,4550,0
|
||||
20241118,124600,120432805,4550,4550,4550,4550,0
|
||||
20241118,124500,120432805,4550,4600,4600,4550,1020
|
||||
20241118,124400,115788345,4600,4600,4600,4600,0
|
||||
20241118,124300,115788345,4600,4600,4600,4600,0
|
||||
20241118,124200,115788345,4600,4600,4600,4600,0
|
||||
20241118,124100,115788345,4600,4595,4600,4595,63
|
||||
20241118,124000,115498700,4575,4575,4575,4575,0
|
||||
20241118,123900,115498700,4575,4575,4595,4575,1118
|
||||
20241118,123800,110383250,4570,4570,4570,4570,0
|
||||
20241118,123700,110383250,4570,4570,4570,4570,0
|
||||
20241118,123600,110383250,4570,4570,4570,4570,0
|
||||
20241118,123500,110383250,4570,4575,4575,4570,108
|
||||
20241118,123400,109889685,4575,4575,4575,4575,1
|
||||
20241118,123300,109885110,4605,4605,4605,4605,0
|
||||
20241118,123200,109885110,4605,4605,4605,4605,10
|
||||
20241118,123100,109839060,4580,4580,4580,4580,5
|
||||
20241118,123000,109816160,4615,4615,4615,4615,0
|
||||
20241118,122900,109816160,4615,4615,4615,4615,0
|
||||
20241118,122800,109816160,4615,4615,4615,4615,2
|
||||
20241118,122700,109806930,4615,4615,4615,4615,0
|
||||
20241118,122600,109806930,4615,4615,4615,4615,0
|
||||
20241118,122500,109806930,4615,4615,4615,4615,0
|
||||
20241118,122400,109806930,4615,4580,4615,4580,2
|
||||
20241118,122300,109797735,4585,4585,4585,4585,80
|
||||
20241118,122200,109430935,4620,4620,4620,4620,0
|
||||
20241118,122100,109430935,4620,4620,4620,4620,0
|
||||
20241118,122000,109430935,4620,4620,4620,4620,0
|
||||
20241118,121900,109430935,4620,4620,4620,4620,0
|
||||
20241118,121800,109430935,4620,4620,4620,4620,0
|
||||
20241118,121700,109430935,4620,4620,4620,4620,0
|
||||
20241118,121600,109430935,4620,4620,4620,4620,0
|
||||
20241118,121500,109430935,4620,4620,4620,4620,0
|
||||
20241118,121400,109430935,4620,4620,4620,4620,0
|
||||
20241118,121300,109430935,4620,4620,4620,4620,0
|
||||
20241118,121200,109430935,4620,4620,4620,4620,0
|
||||
20241118,121100,109430935,4620,4620,4620,4620,0
|
||||
20241118,121000,109430935,4620,4620,4620,4620,0
|
||||
20241118,120900,109430935,4620,4620,4620,4620,0
|
||||
20241118,120800,109430935,4620,4620,4620,4620,0
|
||||
20241118,120700,109430935,4620,4620,4620,4620,0
|
||||
20241118,120600,109430935,4620,4620,4620,4620,0
|
||||
20241118,120500,109430935,4620,4620,4620,4620,0
|
||||
20241118,120400,109430935,4620,4620,4620,4620,0
|
||||
20241118,120300,109430935,4620,4620,4620,4620,0
|
||||
20241118,120200,109430935,4620,4620,4620,4620,0
|
||||
20241118,120100,109430935,4620,4620,4620,4620,0
|
||||
20241118,120000,109430935,4620,4620,4620,4620,0
|
||||
20241118,115900,109430935,4620,4620,4620,4620,0
|
||||
20241118,115800,109430935,4620,4620,4620,4620,0
|
||||
20241118,115700,109430935,4620,4620,4620,4620,0
|
||||
20241118,115600,109430935,4620,4620,4620,4620,0
|
||||
20241118,115500,109430935,4620,4620,4620,4620,0
|
||||
20241118,115400,109430935,4620,4620,4620,4620,0
|
||||
20241118,115300,109430935,4620,4620,4620,4620,0
|
||||
20241118,115200,109430935,4620,4620,4620,4620,0
|
||||
20241118,115100,109430935,4620,4620,4620,4620,0
|
||||
20241118,115000,109430935,4620,4620,4620,4620,0
|
||||
20241118,114900,109430935,4620,4620,4620,4620,0
|
||||
20241118,114800,109430935,4620,4600,4620,4600,264
|
||||
20241118,114700,108216335,4600,4605,4605,4600,1168
|
||||
20241118,114600,102838535,4625,4625,4625,4625,0
|
||||
20241118,114500,102838535,4625,4625,4625,4625,0
|
||||
20241118,114400,102838535,4625,4625,4625,4625,0
|
||||
20241118,114300,102838535,4625,4625,4625,4625,0
|
||||
20241118,114200,102838535,4625,4625,4625,4625,0
|
||||
20241118,114100,102838535,4625,4625,4625,4625,0
|
||||
20241118,114000,102838535,4625,4625,4625,4625,108
|
||||
20241118,113900,102339035,4630,4630,4630,4630,0
|
||||
20241118,113800,102339035,4630,4630,4630,4630,0
|
||||
20241118,113700,102339035,4630,4630,4630,4630,0
|
||||
20241118,113600,102339035,4630,4630,4630,4630,0
|
||||
20241118,113500,102339035,4630,4630,4630,4630,0
|
||||
20241118,113400,102339035,4630,4630,4630,4630,0
|
||||
20241118,113300,102339035,4630,4630,4630,4630,666
|
||||
20241118,113200,99255455,4630,4630,4630,4625,300
|
||||
20241118,113100,97866600,4630,4630,4630,4630,0
|
||||
20241118,113000,97866600,4630,4630,4630,4630,0
|
||||
20241118,112900,97866600,4630,4630,4630,4630,0
|
||||
20241118,112800,97866600,4630,4630,4630,4630,0
|
||||
20241118,112700,97866600,4630,4630,4630,4630,0
|
||||
20241118,112600,97866600,4630,4630,4630,4630,1751
|
||||
20241118,112500,89759470,4635,4630,4635,4630,82
|
||||
20241118,112400,89379755,4630,4620,4630,4620,26
|
||||
20241118,112300,89259475,4620,4620,4620,4620,0
|
||||
20241118,112200,89259475,4620,4610,4620,4610,30
|
||||
20241118,112100,89120885,4635,4635,4635,4635,0
|
||||
20241118,112000,89120885,4635,4615,4635,4615,200
|
||||
20241118,111900,88197345,4600,4585,4600,4585,456
|
||||
20241118,111800,86102280,4580,4580,4580,4580,0
|
||||
20241118,111700,86102280,4580,4580,4580,4580,0
|
||||
20241118,111600,86102280,4580,4580,4580,4580,0
|
||||
20241118,111500,86102280,4580,4580,4580,4580,0
|
||||
20241118,111400,86102280,4580,4580,4580,4580,0
|
||||
20241118,111300,86102280,4580,4580,4580,4580,0
|
||||
20241118,111200,86102280,4580,4580,4580,4580,0
|
||||
20241118,111100,86102280,4580,4580,4580,4580,32
|
||||
20241118,111000,85955720,4560,4560,4560,4560,0
|
||||
20241118,110900,85955720,4560,4560,4560,4560,109
|
||||
20241118,110800,85458680,4565,4565,4565,4565,0
|
||||
20241118,110700,85458680,4565,4565,4565,4565,0
|
||||
20241118,110600,85458680,4565,4565,4565,4565,0
|
||||
20241118,110500,85458680,4565,4575,4575,4565,600
|
||||
20241118,110400,82718300,4585,4585,4585,4585,0
|
||||
20241118,110300,82718300,4585,4585,4585,4585,109
|
||||
20241118,110200,82218535,4585,4585,4585,4585,0
|
||||
20241118,110100,82218535,4585,4585,4585,4585,439
|
||||
20241118,110000,80205720,4585,4585,4585,4585,0
|
||||
20241118,105900,80205720,4585,4585,4585,4585,0
|
||||
20241118,105800,80205720,4585,4585,4585,4585,1
|
||||
20241118,105700,80201135,4585,4585,4585,4585,0
|
||||
20241118,105600,80201135,4585,4585,4585,4585,0
|
||||
20241118,105500,80201135,4585,4585,4585,4585,0
|
||||
20241118,105400,80201135,4585,4585,4585,4585,0
|
||||
20241118,105300,80201135,4585,4585,4585,4585,100
|
||||
20241118,105200,79742635,4585,4585,4585,4585,0
|
||||
20241118,105100,79742635,4585,4585,4585,4585,0
|
||||
20241118,105000,79742635,4585,4585,4585,4585,2
|
||||
20241118,104900,79733465,4580,4580,4580,4580,0
|
||||
20241118,104800,79733465,4580,4580,4580,4580,0
|
||||
20241118,104700,79733465,4580,4580,4580,4580,5
|
||||
20241118,104600,79710565,4580,4580,4580,4580,0
|
||||
20241118,104500,79710565,4580,4580,4580,4580,0
|
||||
20241118,104400,79710565,4580,4580,4580,4580,0
|
||||
20241118,104300,79710565,4580,4580,4580,4580,0
|
||||
20241118,104200,79710565,4580,4580,4580,4580,205
|
||||
20241118,104100,78771665,4570,4570,4570,4570,882
|
||||
20241118,104000,74740925,4555,4555,4555,4555,0
|
||||
20241118,103900,74740925,4555,4555,4555,4555,7
|
||||
20241118,103800,74709040,4575,4575,4575,4575,0
|
||||
20241118,103700,74709040,4575,4575,4575,4575,21
|
||||
20241118,103600,74612965,4575,4575,4575,4575,0
|
||||
20241118,103500,74612965,4575,4575,4580,4575,55
|
||||
20241118,103400,74361255,4580,4580,4580,4580,0
|
||||
20241118,103300,74361255,4580,4580,4580,4580,0
|
||||
20241118,103200,74361255,4580,4580,4580,4580,0
|
||||
20241118,103100,74361255,4580,4575,4580,4575,50
|
||||
20241118,103000,74132440,4570,4570,4570,4570,801
|
||||
20241118,102900,70471870,4570,4570,4570,4570,0
|
||||
20241118,102800,70471870,4570,4575,4580,4570,22
|
||||
20241118,102700,70371125,4580,4580,4580,4580,0
|
||||
20241118,102600,70371125,4580,4580,4580,4580,0
|
||||
20241118,102500,70371125,4580,4580,4580,4580,0
|
||||
20241118,102400,70371125,4580,4580,4580,4580,0
|
||||
20241118,102300,70371125,4580,4580,4580,4580,0
|
||||
20241118,102200,70371125,4580,4575,4580,4575,26
|
||||
20241118,102100,70252165,4560,4560,4560,4560,1000
|
||||
20241118,102000,65692165,4575,4575,4575,4575,0
|
||||
20241118,101900,65692165,4575,4575,4575,4575,0
|
||||
20241118,101800,65692165,4575,4575,4575,4575,0
|
||||
20241118,101700,65692165,4575,4575,4575,4575,0
|
||||
20241118,101600,65692165,4575,4575,4575,4575,15
|
||||
20241118,101500,65623540,4575,4575,4575,4575,164
|
||||
20241118,101400,64873240,4575,4575,4575,4575,0
|
||||
20241118,101300,64873240,4575,4575,4575,4575,0
|
||||
20241118,101200,64873240,4575,4575,4575,4575,10
|
||||
20241118,101100,64827490,4575,4575,4575,4575,20
|
||||
20241118,101000,64735990,4585,4585,4585,4585,0
|
||||
20241118,100900,64735990,4585,4585,4585,4585,0
|
||||
20241118,100800,64735990,4585,4585,4585,4585,1
|
||||
20241118,100700,64731405,4590,4590,4590,4590,0
|
||||
20241118,100600,64731405,4590,4590,4590,4590,186
|
||||
20241118,100500,63877665,4590,4590,4590,4590,0
|
||||
20241118,100400,63877665,4590,4590,4590,4590,0
|
||||
20241118,100300,63877665,4590,4590,4590,4590,0
|
||||
20241118,100200,63877665,4590,4590,4590,4590,0
|
||||
20241118,100100,63877665,4590,4590,4590,4590,0
|
||||
20241118,100000,63877665,4590,4590,4590,4590,0
|
||||
20241118,095900,63877665,4590,4590,4590,4590,1
|
||||
20241118,095800,63873075,4595,4595,4595,4595,2
|
||||
20241118,095700,63863885,4600,4600,4600,4600,0
|
||||
20241118,095600,63863885,4600,4600,4600,4600,0
|
||||
20241118,095500,63863885,4600,4600,4600,4600,0
|
||||
20241118,095400,63863885,4600,4600,4600,4600,0
|
||||
20241118,095300,63863885,4600,4600,4600,4600,0
|
||||
20241118,095200,63863885,4600,4600,4600,4600,1
|
||||
20241118,095100,63859285,4585,4590,4590,4585,222
|
||||
20241118,095000,62841390,4590,4590,4590,4590,46
|
||||
20241118,094900,62630250,4625,4625,4625,4625,0
|
||||
20241118,094800,62630250,4625,4625,4625,4625,0
|
||||
20241118,094700,62630250,4625,4625,4625,4625,0
|
||||
20241118,094600,62630250,4625,4625,4625,4625,0
|
||||
20241118,094500,62630250,4625,4625,4625,4625,0
|
||||
20241118,094400,62630250,4625,4625,4625,4625,0
|
||||
20241118,094300,62630250,4625,4625,4625,4625,0
|
||||
20241118,094200,62630250,4625,4630,4630,4575,203
|
||||
20241118,094100,61690425,4630,4630,4630,4630,0
|
||||
20241118,094000,61690425,4630,4635,4635,4630,200
|
||||
20241118,093900,60763925,4630,4635,4635,4630,400
|
||||
20241118,093800,58910425,4635,4635,4635,4635,0
|
||||
20241118,093700,58910425,4635,4635,4635,4635,15
|
||||
20241118,093600,58840900,4635,4635,4635,4635,2
|
||||
20241118,093500,58831630,4630,4590,4630,4590,850
|
||||
20241118,093400,54914415,4590,4570,4590,4570,674
|
||||
20241118,093300,51829755,4600,4600,4600,4600,0
|
||||
20241118,093200,51829755,4600,4600,4600,4600,1
|
||||
20241118,093100,51825155,4575,4590,4605,4570,583
|
||||
20241118,093000,49151100,4580,4570,4580,4570,1124
|
||||
20241118,092900,44010690,4570,4565,4570,4565,440
|
||||
20241118,092800,42000030,4570,4555,4570,4555,1022
|
||||
20241118,092700,37332615,4555,4550,4555,4550,121
|
||||
20241118,092600,36781960,4550,4550,4550,4550,84
|
||||
20241118,092500,36399760,4550,4550,4550,4550,2
|
||||
20241118,092400,36390660,4550,4550,4550,4550,9
|
||||
20241118,092300,36349710,4550,4550,4550,4550,0
|
||||
20241118,092200,36349710,4550,4550,4550,4550,1
|
||||
20241118,092100,36345160,4555,4555,4555,4555,1
|
||||
20241118,092000,36340605,4515,4515,4515,4515,103
|
||||
20241118,091900,35875560,4515,4515,4515,4515,154
|
||||
20241118,091800,35180250,4570,4570,4570,4570,0
|
||||
20241118,091700,35180250,4570,4560,4570,4560,378
|
||||
20241118,091600,33455075,4545,4540,4545,4540,326
|
||||
20241118,091500,31974395,4535,4530,4535,4530,1137
|
||||
20241118,091400,26818605,4500,4500,4500,4500,5
|
||||
20241118,091300,26796105,4500,4500,4500,4500,1
|
||||
20241118,091200,26791605,4500,4500,4500,4500,0
|
||||
20241118,091100,26791605,4500,4500,4500,4500,3
|
||||
20241118,091000,26778105,4535,4530,4535,4530,1134
|
||||
20241118,090900,21636170,4520,4520,4520,4520,0
|
||||
20241118,090800,21636170,4520,4520,4540,4520,1067
|
||||
20241118,090700,16812850,4520,4480,4520,4480,1190
|
||||
20241118,090600,11460135,4480,4480,4480,4480,1
|
||||
20241118,090500,11455655,4480,4480,4480,4480,1
|
||||
20241118,090400,11451175,4445,4470,4495,4445,128
|
||||
20241118,090300,10881590,4505,4435,4505,4435,526
|
||||
20241118,090200,8544130,4415,4415,4415,4415,253
|
||||
20241118,090100,7427135,4420,4420,4420,4420,13
|
||||
20241118,090000,7369675,4440,4440,4440,4415,1660
|
||||
|
Reference in New Issue
Block a user