Update 2024-11-18 2710 candle_min
This commit is contained in:
656
088260/min/candle-20241118.csv
Normal file
656
088260/min/candle-20241118.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,195300,338951765,4395,4395,4395,4395,0
|
||||
20241118,195200,338951765,4395,4395,4395,4395,0
|
||||
20241118,195100,338951765,4395,4395,4395,4395,0
|
||||
20241118,195000,338951765,4395,4395,4395,4395,0
|
||||
20241118,194900,338951765,4395,4395,4395,4395,0
|
||||
20241118,194800,338951765,4395,4395,4395,4395,0
|
||||
20241118,194700,338951765,4395,4395,4395,4395,0
|
||||
20241118,194600,338951765,4395,4395,4395,4395,0
|
||||
20241118,194500,338951765,4395,4395,4395,4395,0
|
||||
20241118,194400,338951765,4395,4395,4395,4395,0
|
||||
20241118,194300,338951765,4395,4395,4395,4395,0
|
||||
20241118,194200,338951765,4395,4395,4395,4395,0
|
||||
20241118,194100,338951765,4395,4395,4395,4395,0
|
||||
20241118,194000,338951765,4395,4395,4395,4395,0
|
||||
20241118,193900,338951765,4395,4395,4395,4395,0
|
||||
20241118,193800,338951765,4395,4395,4395,4395,0
|
||||
20241118,193700,338951765,4395,4395,4395,4395,0
|
||||
20241118,193600,338951765,4395,4395,4395,4395,0
|
||||
20241118,193500,338951765,4395,4395,4395,4395,0
|
||||
20241118,193400,338951765,4395,4395,4395,4395,0
|
||||
20241118,193300,338951765,4395,4395,4395,4395,0
|
||||
20241118,193200,338951765,4395,4395,4395,4395,0
|
||||
20241118,193100,338951765,4395,4395,4395,4395,0
|
||||
20241118,193000,338951765,4395,4395,4395,4395,0
|
||||
20241118,192900,338951765,4395,4395,4395,4395,0
|
||||
20241118,192800,338951765,4395,4395,4395,4395,0
|
||||
20241118,192700,338951765,4395,4395,4395,4395,0
|
||||
20241118,192600,338951765,4395,4395,4395,4395,0
|
||||
20241118,192500,338951765,4395,4395,4395,4395,0
|
||||
20241118,192400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,192300,338951765,4395,4395,4395,4395,0
|
||||
20241118,192200,338951765,4395,4395,4395,4395,0
|
||||
20241118,192100,338951765,4395,4395,4395,4395,0
|
||||
20241118,192000,338951765,4395,4395,4395,4395,0
|
||||
20241118,191900,338951765,4395,4395,4395,4395,0
|
||||
20241118,191800,338951765,4395,4395,4395,4395,0
|
||||
20241118,191700,338951765,4395,4395,4395,4395,0
|
||||
20241118,191600,338951765,4395,4395,4395,4395,0
|
||||
20241118,191500,338951765,4395,4395,4395,4395,0
|
||||
20241118,191400,338951765,4395,4395,4395,4395,0
|
||||
20241118,191300,338951765,4395,4395,4395,4395,0
|
||||
20241118,191200,338951765,4395,4395,4395,4395,0
|
||||
20241118,191100,338951765,4395,4395,4395,4395,0
|
||||
20241118,191000,338951765,4395,4395,4395,4395,0
|
||||
20241118,190900,338951765,4395,4395,4395,4395,0
|
||||
20241118,190800,338951765,4395,4395,4395,4395,0
|
||||
20241118,190700,338951765,4395,4395,4395,4395,0
|
||||
20241118,190600,338951765,4395,4395,4395,4395,0
|
||||
20241118,190500,338951765,4395,4395,4395,4395,0
|
||||
20241118,190400,338951765,4395,4395,4395,4395,0
|
||||
20241118,190300,338951765,4395,4395,4395,4395,0
|
||||
20241118,190200,338951765,4395,4395,4395,4395,0
|
||||
20241118,190100,338951765,4395,4395,4395,4395,0
|
||||
20241118,190000,338951765,4395,4395,4395,4395,0
|
||||
20241118,185900,338951765,4395,4395,4395,4395,0
|
||||
20241118,185800,338951765,4395,4395,4395,4395,0
|
||||
20241118,185700,338951765,4395,4395,4395,4395,0
|
||||
20241118,185600,338951765,4395,4395,4395,4395,0
|
||||
20241118,185500,338951765,4395,4395,4395,4395,0
|
||||
20241118,185400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,185300,338951765,4395,4395,4395,4395,0
|
||||
20241118,185200,338951765,4395,4395,4395,4395,0
|
||||
20241118,185100,338951765,4395,4395,4395,4395,0
|
||||
20241118,185000,338951765,4395,4395,4395,4395,0
|
||||
20241118,184900,338951765,4395,4395,4395,4395,0
|
||||
20241118,184800,338951765,4395,4395,4395,4395,0
|
||||
20241118,184700,338951765,4395,4395,4395,4395,0
|
||||
20241118,184600,338951765,4395,4395,4395,4395,0
|
||||
20241118,184500,338951765,4395,4395,4395,4395,0
|
||||
20241118,184400,338951765,4395,4395,4395,4395,0
|
||||
20241118,184300,338951765,4395,4395,4395,4395,0
|
||||
20241118,184200,338951765,4395,4395,4395,4395,0
|
||||
20241118,184100,338951765,4395,4395,4395,4395,0
|
||||
20241118,184000,338951765,4395,4395,4395,4395,0
|
||||
20241118,183900,338951765,4395,4395,4395,4395,0
|
||||
20241118,183800,338951765,4395,4395,4395,4395,0
|
||||
20241118,183700,338951765,4395,4395,4395,4395,0
|
||||
20241118,183600,338951765,4395,4395,4395,4395,0
|
||||
20241118,183500,338951765,4395,4395,4395,4395,0
|
||||
20241118,183400,338951765,4395,4395,4395,4395,0
|
||||
20241118,183300,338951765,4395,4395,4395,4395,0
|
||||
20241118,183200,338951765,4395,4395,4395,4395,0
|
||||
20241118,183100,338951765,4395,4395,4395,4395,0
|
||||
20241118,183000,338951765,4395,4395,4395,4395,0
|
||||
20241118,182900,338951765,4395,4395,4395,4395,0
|
||||
20241118,182800,338951765,4395,4395,4395,4395,0
|
||||
20241118,182700,338951765,4395,4395,4395,4395,0
|
||||
20241118,182600,338951765,4395,4395,4395,4395,0
|
||||
20241118,182500,338951765,4395,4395,4395,4395,0
|
||||
20241118,182400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,182300,338951765,4395,4395,4395,4395,0
|
||||
20241118,182200,338951765,4395,4395,4395,4395,0
|
||||
20241118,182100,338951765,4395,4395,4395,4395,0
|
||||
20241118,182000,338951765,4395,4395,4395,4395,0
|
||||
20241118,181900,338951765,4395,4395,4395,4395,0
|
||||
20241118,181800,338951765,4395,4395,4395,4395,0
|
||||
20241118,181700,338951765,4395,4395,4395,4395,0
|
||||
20241118,181600,338951765,4395,4395,4395,4395,0
|
||||
20241118,181500,338951765,4395,4395,4395,4395,0
|
||||
20241118,181400,338951765,4395,4395,4395,4395,0
|
||||
20241118,181300,338951765,4395,4395,4395,4395,0
|
||||
20241118,181200,338951765,4395,4395,4395,4395,0
|
||||
20241118,181100,338951765,4395,4395,4395,4395,0
|
||||
20241118,181000,338951765,4395,4395,4395,4395,0
|
||||
20241118,180900,338951765,4395,4395,4395,4395,0
|
||||
20241118,180800,338951765,4395,4395,4395,4395,0
|
||||
20241118,180700,338951765,4395,4395,4395,4395,0
|
||||
20241118,180600,338951765,4395,4395,4395,4395,0
|
||||
20241118,180500,338951765,4395,4395,4395,4395,0
|
||||
20241118,180400,338951765,4395,4395,4395,4395,0
|
||||
20241118,180300,338951765,4395,4395,4395,4395,0
|
||||
20241118,180200,338951765,4395,4395,4395,4395,0
|
||||
20241118,180100,338951765,4395,4395,4395,4395,0
|
||||
20241118,180000,338951765,4395,4395,4395,4395,0
|
||||
20241118,175900,338951765,4395,4395,4395,4395,0
|
||||
20241118,175800,338951765,4395,4395,4395,4395,0
|
||||
20241118,175700,338951765,4395,4395,4395,4395,0
|
||||
20241118,175600,338951765,4395,4395,4395,4395,0
|
||||
20241118,175500,338951765,4395,4395,4395,4395,0
|
||||
20241118,175400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,175300,338951765,4395,4395,4395,4395,0
|
||||
20241118,175200,338951765,4395,4395,4395,4395,0
|
||||
20241118,175100,338951765,4395,4395,4395,4395,0
|
||||
20241118,175000,338951765,4395,4395,4395,4395,0
|
||||
20241118,174900,338951765,4395,4395,4395,4395,0
|
||||
20241118,174800,338951765,4395,4395,4395,4395,0
|
||||
20241118,174700,338951765,4395,4395,4395,4395,0
|
||||
20241118,174600,338951765,4395,4395,4395,4395,0
|
||||
20241118,174500,338951765,4395,4395,4395,4395,0
|
||||
20241118,174400,338951765,4395,4395,4395,4395,0
|
||||
20241118,174300,338951765,4395,4395,4395,4395,0
|
||||
20241118,174200,338951765,4395,4395,4395,4395,0
|
||||
20241118,174100,338951765,4395,4395,4395,4395,0
|
||||
20241118,174000,338951765,4395,4395,4395,4395,0
|
||||
20241118,173900,338951765,4395,4395,4395,4395,0
|
||||
20241118,173800,338951765,4395,4395,4395,4395,0
|
||||
20241118,173700,338951765,4395,4395,4395,4395,0
|
||||
20241118,173600,338951765,4395,4395,4395,4395,0
|
||||
20241118,173500,338951765,4395,4395,4395,4395,0
|
||||
20241118,173400,338951765,4395,4395,4395,4395,0
|
||||
20241118,173300,338951765,4395,4395,4395,4395,0
|
||||
20241118,173200,338951765,4395,4395,4395,4395,0
|
||||
20241118,173100,338951765,4395,4395,4395,4395,0
|
||||
20241118,173000,338951765,4395,4395,4395,4395,0
|
||||
20241118,172900,338951765,4395,4395,4395,4395,0
|
||||
20241118,172800,338951765,4395,4395,4395,4395,0
|
||||
20241118,172700,338951765,4395,4395,4395,4395,0
|
||||
20241118,172600,338951765,4395,4395,4395,4395,0
|
||||
20241118,172500,338951765,4395,4395,4395,4395,0
|
||||
20241118,172400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,172300,338951765,4395,4395,4395,4395,0
|
||||
20241118,172200,338951765,4395,4395,4395,4395,0
|
||||
20241118,172100,338951765,4395,4395,4395,4395,0
|
||||
20241118,172000,338951765,4395,4395,4395,4395,0
|
||||
20241118,171900,338951765,4395,4395,4395,4395,0
|
||||
20241118,171800,338951765,4395,4395,4395,4395,0
|
||||
20241118,171700,338951765,4395,4395,4395,4395,0
|
||||
20241118,171600,338951765,4395,4395,4395,4395,0
|
||||
20241118,171500,338951765,4395,4395,4395,4395,0
|
||||
20241118,171400,338951765,4395,4395,4395,4395,0
|
||||
20241118,171300,338951765,4395,4395,4395,4395,0
|
||||
20241118,171200,338951765,4395,4395,4395,4395,0
|
||||
20241118,171100,338951765,4395,4395,4395,4395,0
|
||||
20241118,171000,338951765,4395,4395,4395,4395,0
|
||||
20241118,170900,338951765,4395,4395,4395,4395,0
|
||||
20241118,170800,338951765,4395,4395,4395,4395,0
|
||||
20241118,170700,338951765,4395,4395,4395,4395,0
|
||||
20241118,170600,338951765,4395,4395,4395,4395,0
|
||||
20241118,170500,338951765,4395,4395,4395,4395,0
|
||||
20241118,170400,338951765,4395,4395,4395,4395,0
|
||||
20241118,170300,338951765,4395,4395,4395,4395,0
|
||||
20241118,170200,338951765,4395,4395,4395,4395,0
|
||||
20241118,170100,338951765,4395,4395,4395,4395,0
|
||||
20241118,170000,338951765,4395,4395,4395,4395,0
|
||||
20241118,165900,338951765,4395,4395,4395,4395,0
|
||||
20241118,165800,338951765,4395,4395,4395,4395,0
|
||||
20241118,165700,338951765,4395,4395,4395,4395,0
|
||||
20241118,165600,338951765,4395,4395,4395,4395,0
|
||||
20241118,165500,338951765,4395,4395,4395,4395,0
|
||||
20241118,165400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,165300,338951765,4395,4395,4395,4395,0
|
||||
20241118,165200,338951765,4395,4395,4395,4395,0
|
||||
20241118,165100,338951765,4395,4395,4395,4395,0
|
||||
20241118,165000,338951765,4395,4395,4395,4395,0
|
||||
20241118,164900,338951765,4395,4395,4395,4395,0
|
||||
20241118,164800,338951765,4395,4395,4395,4395,0
|
||||
20241118,164700,338951765,4395,4395,4395,4395,0
|
||||
20241118,164600,338951765,4395,4395,4395,4395,0
|
||||
20241118,164500,338951765,4395,4395,4395,4395,0
|
||||
20241118,164400,338951765,4395,4395,4395,4395,0
|
||||
20241118,164300,338951765,4395,4395,4395,4395,0
|
||||
20241118,164200,338951765,4395,4395,4395,4395,0
|
||||
20241118,164100,338951765,4395,4395,4395,4395,0
|
||||
20241118,164000,338951765,4395,4395,4395,4395,0
|
||||
20241118,163900,338951765,4395,4395,4395,4395,0
|
||||
20241118,163800,338951765,4395,4395,4395,4395,0
|
||||
20241118,163700,338951765,4395,4395,4395,4395,0
|
||||
20241118,163600,338951765,4395,4395,4395,4395,0
|
||||
20241118,163500,338951765,4395,4395,4395,4395,0
|
||||
20241118,163400,338951765,4395,4395,4395,4395,0
|
||||
20241118,163300,338951765,4395,4395,4395,4395,0
|
||||
20241118,163200,338951765,4395,4395,4395,4395,0
|
||||
20241118,163100,338951765,4395,4395,4395,4395,0
|
||||
20241118,163000,338951765,4395,4395,4395,4395,0
|
||||
20241118,162900,338951765,4395,4395,4395,4395,0
|
||||
20241118,162800,338951765,4395,4395,4395,4395,0
|
||||
20241118,162700,338951765,4395,4395,4395,4395,0
|
||||
20241118,162600,338951765,4395,4395,4395,4395,0
|
||||
20241118,162500,338951765,4395,4395,4395,4395,0
|
||||
20241118,162400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,162300,338951765,4395,4395,4395,4395,0
|
||||
20241118,162200,338951765,4395,4395,4395,4395,0
|
||||
20241118,162100,338951765,4395,4395,4395,4395,0
|
||||
20241118,162000,338951765,4395,4395,4395,4395,0
|
||||
20241118,161900,338951765,4395,4395,4395,4395,0
|
||||
20241118,161800,338951765,4395,4395,4395,4395,0
|
||||
20241118,161700,338951765,4395,4395,4395,4395,0
|
||||
20241118,161600,338951765,4395,4395,4395,4395,0
|
||||
20241118,161500,338951765,4395,4395,4395,4395,0
|
||||
20241118,161400,338951765,4395,4395,4395,4395,0
|
||||
20241118,161300,338951765,4395,4395,4395,4395,0
|
||||
20241118,161200,338951765,4395,4395,4395,4395,0
|
||||
20241118,161100,338951765,4395,4395,4395,4395,0
|
||||
20241118,161000,338951765,4395,4395,4395,4395,0
|
||||
20241118,160900,338951765,4395,4395,4395,4395,0
|
||||
20241118,160800,338951765,4395,4395,4395,4395,0
|
||||
20241118,160700,338951765,4395,4395,4395,4395,0
|
||||
20241118,160600,338951765,4395,4395,4395,4395,0
|
||||
20241118,160500,338951765,4395,4395,4395,4395,0
|
||||
20241118,160400,338951765,4395,4395,4395,4395,0
|
||||
20241118,160300,338951765,4395,4395,4395,4395,0
|
||||
20241118,160200,338951765,4395,4395,4395,4395,0
|
||||
20241118,160100,338951765,4395,4395,4395,4395,0
|
||||
20241118,160000,338951765,4395,4395,4395,4395,0
|
||||
20241118,155900,338951765,4395,4395,4395,4395,0
|
||||
20241118,155800,338951765,4395,4395,4395,4395,0
|
||||
20241118,155700,338951765,4395,4395,4395,4395,0
|
||||
20241118,155600,338951765,4395,4395,4395,4395,0
|
||||
20241118,155500,338951765,4395,4395,4395,4395,0
|
||||
20241118,155400,338951765,4395,4395,4395,4395,2194
|
||||
20241118,155300,338951765,4395,4395,4395,4395,0
|
||||
20241118,155200,338951765,4395,4395,4395,4395,0
|
||||
20241118,155100,338951765,4395,4395,4395,4395,0
|
||||
20241118,155000,338951765,4395,4395,4395,4395,0
|
||||
20241118,154900,338951765,4395,4395,4395,4395,0
|
||||
20241118,154800,338951765,4395,4395,4395,4395,0
|
||||
20241118,154700,338951765,4395,4395,4395,4395,0
|
||||
20241118,154600,338951765,4395,4395,4395,4395,0
|
||||
20241118,154500,338951765,4395,4395,4395,4395,0
|
||||
20241118,154400,338951765,4395,4395,4395,4395,0
|
||||
20241118,154300,338951765,4395,4395,4395,4395,0
|
||||
20241118,154200,338951765,4395,4395,4395,4395,0
|
||||
20241118,154100,338951765,4395,4395,4395,4395,0
|
||||
20241118,154000,338951765,4395,4395,4395,4395,0
|
||||
20241118,153900,338951765,4395,4395,4395,4395,0
|
||||
20241118,153800,338951765,4395,4395,4395,4395,0
|
||||
20241118,153700,338951765,4395,4395,4395,4395,0
|
||||
20241118,153600,338951765,4395,4395,4395,4395,0
|
||||
20241118,153500,338951765,4395,4395,4395,4395,0
|
||||
20241118,153400,338951765,4395,4395,4395,4395,0
|
||||
20241118,153300,338951765,4395,4395,4395,4395,0
|
||||
20241118,153200,338951765,4395,4395,4395,4395,0
|
||||
20241118,153100,338951765,4395,4395,4395,4395,0
|
||||
20241118,153000,338951765,4395,4395,4395,4395,2194
|
||||
20241118,152900,329309135,4385,4385,4385,4385,0
|
||||
20241118,152800,329309135,4385,4385,4385,4385,0
|
||||
20241118,152700,329309135,4385,4385,4385,4385,0
|
||||
20241118,152600,329309135,4385,4385,4385,4385,0
|
||||
20241118,152500,329309135,4385,4385,4385,4385,0
|
||||
20241118,152400,329309135,4385,4385,4385,4385,0
|
||||
20241118,152300,329309135,4385,4385,4385,4385,0
|
||||
20241118,152200,329309135,4385,4385,4385,4385,0
|
||||
20241118,152100,329309135,4385,4385,4385,4385,0
|
||||
20241118,152000,329309135,4385,4385,4385,4385,0
|
||||
20241118,151900,329309135,4385,4395,4395,4385,187
|
||||
20241118,151800,328488970,4385,4385,4385,4385,31
|
||||
20241118,151700,328353035,4385,4395,4395,4385,66
|
||||
20241118,151600,328063595,4390,4400,4405,4390,113
|
||||
20241118,151500,327567090,4400,4395,4400,4395,261
|
||||
20241118,151400,326419845,4395,4395,4395,4395,93
|
||||
20241118,151300,326011110,4400,4395,4400,4395,62
|
||||
20241118,151200,325738615,4395,4395,4395,4395,92
|
||||
20241118,151100,325334275,4395,4395,4400,4395,800
|
||||
20241118,151000,321818215,4400,4395,4405,4395,58
|
||||
20241118,150900,321563250,4395,4395,4400,4395,94
|
||||
20241118,150800,321150115,4395,4395,4395,4395,61
|
||||
20241118,150700,320882020,4395,4405,4405,4395,93
|
||||
20241118,150600,320473125,4400,4405,4405,4400,63
|
||||
20241118,150500,320195850,4405,4405,4410,4405,97
|
||||
20241118,150400,319768540,4410,4405,4410,4405,69
|
||||
20241118,150300,319464555,4410,4410,4410,4410,9
|
||||
20241118,150200,319424865,4405,4405,4405,4405,1
|
||||
20241118,150100,319420460,4400,4400,4400,4400,1
|
||||
20241118,150000,319416060,4400,4395,4400,4395,2
|
||||
20241118,145900,319407265,4395,4410,4410,4395,39
|
||||
20241118,145800,319235440,4410,4410,4410,4410,1
|
||||
20241118,145700,319231030,4410,4410,4410,4410,5
|
||||
20241118,145600,319208980,4410,4410,4410,4410,31
|
||||
20241118,145500,319072270,4410,4410,4410,4405,36
|
||||
20241118,145400,318913660,4410,4410,4410,4410,10
|
||||
20241118,145300,318869560,4410,4410,4410,4410,9
|
||||
20241118,145200,318829870,4410,4410,4410,4410,5
|
||||
20241118,145100,318807820,4410,4405,4410,4405,3
|
||||
20241118,145000,318794595,4400,4405,4405,4400,97
|
||||
20241118,144900,318367315,4405,4410,4410,4405,46
|
||||
20241118,144800,318164465,4410,4410,4410,4410,5
|
||||
20241118,144700,318142415,4410,4410,4410,4410,9
|
||||
20241118,144600,318102725,4410,4410,4410,4410,5
|
||||
20241118,144500,318080675,4410,4410,4410,4410,5
|
||||
20241118,144400,318058625,4410,4410,4410,4410,6
|
||||
20241118,144300,318032165,4410,4410,4410,4410,9
|
||||
20241118,144200,317992475,4410,4410,4410,4410,8
|
||||
20241118,144100,317957195,4410,4410,4410,4410,0
|
||||
20241118,144000,317957195,4410,4410,4410,4410,13
|
||||
20241118,143900,317899865,4405,4410,4410,4405,7
|
||||
20241118,143800,317869005,4410,4410,4410,4410,6
|
||||
20241118,143700,317842545,4410,4410,4410,4410,4
|
||||
20241118,143600,317824905,4410,4410,4410,4410,13
|
||||
20241118,143500,317767575,4410,4410,4410,4410,6
|
||||
20241118,143400,317741115,4410,4410,4410,4410,5
|
||||
20241118,143300,317719065,4410,4410,4410,4410,1
|
||||
20241118,143200,317714655,4410,4410,4410,4410,4
|
||||
20241118,143100,317697015,4410,4410,4410,4410,10
|
||||
20241118,143000,317652915,4410,4410,4410,4410,37
|
||||
20241118,142900,317489745,4410,4410,4410,4410,10
|
||||
20241118,142800,317445645,4410,4410,4410,4410,8
|
||||
20241118,142700,317410365,4410,4410,4410,4410,6
|
||||
20241118,142600,317383905,4410,4410,4410,4410,6
|
||||
20241118,142500,317357445,4410,4410,4410,4400,172
|
||||
20241118,142400,316599725,4410,4410,4410,4410,5
|
||||
20241118,142300,316577675,4410,4410,4410,4410,0
|
||||
20241118,142200,316577675,4410,4410,4410,4410,11
|
||||
20241118,142100,316529165,4405,4405,4405,4405,704
|
||||
20241118,142000,313428045,4405,4400,4405,4400,58
|
||||
20241118,141900,313172810,4400,4405,4405,4400,161
|
||||
20241118,141800,312464105,4405,4405,4405,4405,7
|
||||
20241118,141700,312433270,4400,4400,4400,4400,0
|
||||
20241118,141600,312433270,4400,4400,4400,4400,1
|
||||
20241118,141500,312428870,4400,4400,4405,4400,31
|
||||
20241118,141400,312292465,4400,4405,4405,4400,93
|
||||
20241118,141300,311883230,4405,4400,4405,4400,4
|
||||
20241118,141200,311865625,4405,4405,4405,4405,6
|
||||
20241118,141100,311839195,4405,4405,4405,4405,6
|
||||
20241118,141000,311812765,4405,4405,4405,4405,4
|
||||
20241118,140900,311795145,4405,4405,4405,4405,125
|
||||
20241118,140800,311244520,4405,4405,4405,4405,8
|
||||
20241118,140700,311209280,4405,4405,4405,4405,4
|
||||
20241118,140600,311191660,4405,4405,4405,4405,883
|
||||
20241118,140500,307302045,4400,4405,4405,4400,505
|
||||
20241118,140400,305080020,4405,4405,4405,4405,1
|
||||
20241118,140300,305075615,4405,4405,4405,4405,551
|
||||
20241118,140200,302648460,4410,4410,4410,4410,14
|
||||
20241118,140100,302586720,4405,4405,4405,4405,0
|
||||
20241118,140000,302586720,4405,4410,4410,4405,205
|
||||
20241118,135900,301683670,4410,4410,4410,4410,6
|
||||
20241118,135800,301657210,4410,4410,4410,4410,6
|
||||
20241118,135700,301630750,4410,4410,4410,4410,7
|
||||
20241118,135600,301599880,4410,4410,4410,4410,46
|
||||
20241118,135500,301397020,4410,4410,4410,4410,10
|
||||
20241118,135400,301352920,4410,4410,4410,4410,0
|
||||
20241118,135300,301352920,4410,4410,4410,4410,5
|
||||
20241118,135200,301330870,4410,4410,4410,4410,6
|
||||
20241118,135100,301304410,4410,4410,4410,4410,9
|
||||
20241118,135000,301264720,4410,4410,4410,4410,4
|
||||
20241118,134900,301247080,4410,4410,4410,4410,7
|
||||
20241118,134800,301216210,4410,4410,4410,4410,14
|
||||
20241118,134700,301154470,4410,4410,4410,4410,4
|
||||
20241118,134600,301136830,4410,4410,4410,4410,8
|
||||
20241118,134500,301101550,4410,4410,4410,4410,3
|
||||
20241118,134400,301088320,4410,4405,4410,4405,46
|
||||
20241118,134300,300885665,4405,4405,4405,4405,24
|
||||
20241118,134200,300779945,4405,4405,4405,4405,14
|
||||
20241118,134100,300718275,4405,4405,4405,4400,42
|
||||
20241118,134000,300533420,4405,4405,4405,4405,8
|
||||
20241118,133900,300498180,4400,4400,4400,4400,0
|
||||
20241118,133800,300498180,4400,4400,4400,4400,100
|
||||
20241118,133700,300058180,4405,4405,4405,4405,5
|
||||
20241118,133600,300036155,4405,4405,4405,4405,6
|
||||
20241118,133500,300009725,4405,4405,4405,4405,38
|
||||
20241118,133400,299842335,4405,4405,4405,4405,27
|
||||
20241118,133300,299723400,4405,4405,4405,4405,5
|
||||
20241118,133200,299701375,4405,4405,4405,4405,6
|
||||
20241118,133100,299674945,4405,4405,4405,4405,6
|
||||
20241118,133000,299648515,4405,4405,4405,4405,36
|
||||
20241118,132900,299489935,4405,4405,4405,4405,10
|
||||
20241118,132800,299445885,4405,4405,4405,4405,226
|
||||
20241118,132700,298450355,4405,4405,4405,4405,4
|
||||
20241118,132600,298432735,4405,4405,4405,4405,1
|
||||
20241118,132500,298428330,4405,4405,4405,4405,6
|
||||
20241118,132400,298401900,4405,4405,4405,4405,6
|
||||
20241118,132300,298375470,4405,4405,4405,4405,3
|
||||
20241118,132200,298362255,4405,4405,4405,4405,1
|
||||
20241118,132100,298357850,4405,4405,4405,4405,22
|
||||
20241118,132000,298260940,4405,4405,4405,4405,1
|
||||
20241118,131900,298256535,4405,4405,4405,4405,0
|
||||
20241118,131800,298256535,4405,4405,4405,4405,0
|
||||
20241118,131700,298256535,4405,4405,4405,4405,4
|
||||
20241118,131600,298238915,4405,4405,4405,4405,0
|
||||
20241118,131500,298238915,4405,4405,4405,4405,36
|
||||
20241118,131400,298080335,4400,4400,4400,4400,0
|
||||
20241118,131300,298080335,4400,4405,4405,4400,9
|
||||
20241118,131200,298040725,4405,4405,4405,4405,3
|
||||
20241118,131100,298027510,4405,4405,4405,4405,1
|
||||
20241118,131000,298023105,4400,4400,4400,4400,592
|
||||
20241118,130900,295418305,4400,4400,4400,4400,1
|
||||
20241118,130800,295413905,4400,4400,4400,4400,0
|
||||
20241118,130700,295413905,4400,4400,4400,4400,3
|
||||
20241118,130600,295400705,4400,4400,4400,4400,4
|
||||
20241118,130500,295383105,4395,4395,4395,4395,2
|
||||
20241118,130400,295374315,4400,4400,4400,4400,266
|
||||
20241118,130300,294203915,4405,4405,4405,4405,0
|
||||
20241118,130200,294203915,4405,4410,4410,4405,84
|
||||
20241118,130100,293833885,4410,4410,4410,4410,4
|
||||
20241118,130000,293816245,4410,4410,4410,4410,4
|
||||
20241118,125900,293798605,4410,4410,4410,4410,0
|
||||
20241118,125800,293798605,4410,4410,4410,4410,0
|
||||
20241118,125700,293798605,4410,4405,4410,4405,94
|
||||
20241118,125600,293384530,4405,4405,4405,4405,621
|
||||
20241118,125500,290649025,4410,4410,4410,4410,4
|
||||
20241118,125400,290631385,4410,4410,4410,4410,4
|
||||
20241118,125300,290613745,4405,4410,4410,4405,613
|
||||
20241118,125200,287913475,4405,4400,4405,4400,910
|
||||
20241118,125100,283907795,4400,4400,4400,4400,2
|
||||
20241118,125000,283898995,4400,4400,4400,4400,0
|
||||
20241118,124900,283898995,4400,4400,4400,4400,3
|
||||
20241118,124800,283885795,4400,4400,4400,4400,1
|
||||
20241118,124700,283881395,4400,4400,4400,4400,3
|
||||
20241118,124600,283868195,4400,4400,4400,4400,1
|
||||
20241118,124500,283863795,4400,4400,4400,4400,0
|
||||
20241118,124400,283863795,4400,4400,4400,4400,4
|
||||
20241118,124300,283846195,4400,4400,4400,4400,0
|
||||
20241118,124200,283846195,4400,4400,4400,4400,11
|
||||
20241118,124100,283797795,4400,4400,4400,4400,0
|
||||
20241118,124000,283797795,4400,4400,4400,4400,6
|
||||
20241118,123900,283771395,4400,4400,4400,4400,0
|
||||
20241118,123800,283771395,4400,4400,4400,4400,3
|
||||
20241118,123700,283758195,4400,4400,4400,4400,1
|
||||
20241118,123600,283753795,4400,4400,4400,4400,0
|
||||
20241118,123500,283753795,4400,4400,4400,4400,1
|
||||
20241118,123400,283749395,4400,4400,4400,4400,0
|
||||
20241118,123300,283749395,4400,4400,4400,4400,5
|
||||
20241118,123200,283727395,4400,4400,4400,4400,3
|
||||
20241118,123100,283714195,4400,4400,4400,4400,1
|
||||
20241118,123000,283709795,4400,4400,4400,4400,0
|
||||
20241118,122900,283709795,4400,4400,4400,4400,0
|
||||
20241118,122800,283709795,4400,4400,4400,4400,2
|
||||
20241118,122700,283700995,4400,4400,4400,4400,6
|
||||
20241118,122600,283674595,4400,4400,4400,4400,1
|
||||
20241118,122500,283670195,4400,4400,4400,4400,0
|
||||
20241118,122400,283670195,4400,4400,4400,4400,1
|
||||
20241118,122300,283665795,4400,4400,4400,4400,0
|
||||
20241118,122200,283665795,4400,4400,4400,4400,1
|
||||
20241118,122100,283661395,4400,4400,4400,4400,3
|
||||
20241118,122000,283648195,4400,4400,4400,4400,4
|
||||
20241118,121900,283630595,4400,4400,4400,4400,1
|
||||
20241118,121800,283626195,4400,4400,4400,4400,0
|
||||
20241118,121700,283626195,4400,4400,4400,4400,2
|
||||
20241118,121600,283617395,4400,4400,4400,4400,0
|
||||
20241118,121500,283617395,4400,4400,4400,4400,4
|
||||
20241118,121400,283599795,4400,4400,4400,4400,0
|
||||
20241118,121300,283599795,4400,4400,4400,4400,5
|
||||
20241118,121200,283577795,4395,4395,4395,4395,0
|
||||
20241118,121100,283577795,4395,4395,4400,4395,709
|
||||
20241118,121000,280461735,4395,4395,4395,4395,3
|
||||
20241118,120900,280448550,4395,4395,4395,4395,0
|
||||
20241118,120800,280448550,4395,4395,4395,4395,1
|
||||
20241118,120700,280444155,4395,4395,4395,4395,0
|
||||
20241118,120600,280444155,4395,4395,4395,4395,5
|
||||
20241118,120500,280422180,4395,4395,4395,4395,0
|
||||
20241118,120400,280422180,4395,4395,4395,4395,4
|
||||
20241118,120300,280404600,4390,4390,4390,4390,0
|
||||
20241118,120200,280404600,4390,4400,4400,4390,215
|
||||
20241118,120100,279459675,4400,4400,4400,4400,0
|
||||
20241118,120000,279459675,4400,4400,4400,4400,0
|
||||
20241118,115900,279459675,4400,4400,4400,4400,8
|
||||
20241118,115800,279424475,4400,4400,4400,4400,0
|
||||
20241118,115700,279424475,4400,4400,4400,4400,1
|
||||
20241118,115600,279420075,4400,4400,4400,4400,48
|
||||
20241118,115500,279208875,4400,4400,4400,4400,2
|
||||
20241118,115400,279200075,4400,4400,4400,4400,0
|
||||
20241118,115300,279200075,4400,4400,4400,4400,7
|
||||
20241118,115200,279169275,4400,4400,4400,4400,0
|
||||
20241118,115100,279169275,4400,4400,4400,4400,1
|
||||
20241118,115000,279164875,4395,4395,4395,4390,429
|
||||
20241118,114900,277280075,4400,4400,4400,4400,0
|
||||
20241118,114800,277280075,4400,4400,4400,4400,1
|
||||
20241118,114700,277275675,4400,4400,4400,4400,3
|
||||
20241118,114600,277262475,4400,4400,4400,4400,4
|
||||
20241118,114500,277244875,4400,4400,4400,4400,0
|
||||
20241118,114400,277244875,4400,4400,4400,4400,2
|
||||
20241118,114300,277236075,4400,4400,4400,4400,0
|
||||
20241118,114200,277236075,4400,4400,4400,4400,4
|
||||
20241118,114100,277218475,4400,4400,4400,4400,0
|
||||
20241118,114000,277218475,4400,4400,4400,4400,0
|
||||
20241118,113900,277218475,4400,4400,4400,4400,5
|
||||
20241118,113800,277196475,4395,4400,4400,4395,330
|
||||
20241118,113700,275745485,4405,4405,4405,4405,1
|
||||
20241118,113600,275741080,4400,4405,4405,4400,4
|
||||
20241118,113500,275723465,4405,4405,4405,4405,6
|
||||
20241118,113400,275697035,4405,4405,4405,4405,0
|
||||
20241118,113300,275697035,4405,4405,4405,4405,2
|
||||
20241118,113200,275688225,4405,4405,4405,4405,4
|
||||
20241118,113100,275670605,4405,4405,4405,4405,0
|
||||
20241118,113000,275670605,4405,4405,4405,4405,4
|
||||
20241118,112900,275652985,4405,4405,4405,4405,0
|
||||
20241118,112800,275652985,4405,4405,4405,4405,1
|
||||
20241118,112700,275648580,4405,4405,4405,4405,0
|
||||
20241118,112600,275648580,4405,4405,4405,4405,1
|
||||
20241118,112500,275644175,4405,4405,4405,4405,7
|
||||
20241118,112400,275613340,4405,4405,4405,4405,1
|
||||
20241118,112300,275608935,4405,4405,4405,4405,0
|
||||
20241118,112200,275608935,4405,4405,4405,4405,2
|
||||
20241118,112100,275600125,4405,4405,4405,4405,0
|
||||
20241118,112000,275600125,4405,4405,4405,4405,0
|
||||
20241118,111900,275600125,4405,4405,4410,4405,43
|
||||
20241118,111800,275410705,4400,4400,4400,4400,1
|
||||
20241118,111700,275406305,4405,4400,4405,4400,3
|
||||
20241118,111600,275393095,4410,4400,4410,4400,439
|
||||
20241118,111500,273457855,4400,4400,4400,4400,1
|
||||
20241118,111400,273453455,4400,4400,4400,4400,22
|
||||
20241118,111300,273356655,4395,4400,4400,4395,4
|
||||
20241118,111200,273339065,4395,4395,4395,4395,3
|
||||
20241118,111100,273325880,4390,4390,4390,4390,0
|
||||
20241118,111000,273325880,4390,4395,4410,4390,2413
|
||||
20241118,110900,262725440,4400,4400,4400,4400,1
|
||||
20241118,110800,262721040,4400,4400,4400,4400,49
|
||||
20241118,110700,262505440,4395,4410,4410,4395,2984
|
||||
20241118,110600,249383730,4415,4415,4415,4415,1
|
||||
20241118,110500,249379315,4415,4415,4415,4415,14
|
||||
20241118,110400,249317505,4415,4415,4415,4415,1
|
||||
20241118,110300,249313090,4410,4430,4430,4410,1656
|
||||
20241118,110200,242000200,4430,4430,4430,4430,5
|
||||
20241118,110100,241978050,4430,4430,4430,4430,0
|
||||
20241118,110000,241978050,4430,4430,4430,4430,0
|
||||
20241118,105900,241978050,4430,4430,4430,4430,1
|
||||
20241118,105800,241973620,4430,4430,4430,4430,4
|
||||
20241118,105700,241955900,4430,4430,4430,4430,5
|
||||
20241118,105600,241933750,4430,4430,4430,4430,0
|
||||
20241118,105500,241933750,4430,4430,4430,4430,201
|
||||
20241118,105400,241043320,4425,4425,4425,4425,0
|
||||
20241118,105300,241043320,4425,4430,4430,4425,46
|
||||
20241118,105200,240839765,4430,4430,4430,4430,1
|
||||
20241118,105100,240835335,4425,4405,4425,4405,2579
|
||||
20241118,105000,229455660,4405,4405,4405,4405,2
|
||||
20241118,104900,229446850,4405,4405,4405,4405,0
|
||||
20241118,104800,229446850,4405,4405,4405,4405,1
|
||||
20241118,104700,229442445,4405,4405,4405,4405,0
|
||||
20241118,104600,229442445,4405,4405,4405,4405,1
|
||||
20241118,104500,229438040,4405,4405,4405,4405,28
|
||||
20241118,104400,229314700,4405,4405,4405,4405,81
|
||||
20241118,104300,228957895,4405,4405,4405,4405,2
|
||||
20241118,104200,228949085,4405,4405,4405,4405,0
|
||||
20241118,104100,228949085,4405,4405,4405,4405,1
|
||||
20241118,104000,228944680,4410,4410,4410,4410,118
|
||||
20241118,103900,228424300,4405,4405,4410,4405,553
|
||||
20241118,103800,225988325,4410,4430,4430,4410,1386
|
||||
20241118,103700,219873340,4430,4430,4430,4430,1
|
||||
20241118,103600,219868910,4425,4425,4425,4425,7
|
||||
20241118,103500,219837935,4425,4425,4425,4420,169
|
||||
20241118,103400,219090120,4425,4430,4435,4425,62
|
||||
20241118,103300,218815580,4425,4435,4435,4425,395
|
||||
20241118,103200,217066290,4430,4430,4430,4430,0
|
||||
20241118,103100,217066290,4430,4430,4430,4415,3591
|
||||
20241118,103000,201203905,4435,4435,4435,4435,1
|
||||
20241118,102900,201199470,4430,4435,4435,4430,112
|
||||
20241118,102800,200703305,4435,4430,4435,4430,310
|
||||
20241118,102700,199329930,4430,4430,4430,4430,153
|
||||
20241118,102600,198652140,4425,4430,4430,4425,516
|
||||
20241118,102500,196368745,4420,4440,4440,4420,494
|
||||
20241118,102400,194184905,4435,4435,4435,4435,1129
|
||||
20241118,102300,189177790,4435,4435,4435,4435,0
|
||||
20241118,102200,189177790,4435,4430,4435,4425,503
|
||||
20241118,102100,186952000,4430,4430,4430,4430,0
|
||||
20241118,102000,186952000,4430,4430,4430,4430,0
|
||||
20241118,101900,186952000,4430,4430,4430,4430,2
|
||||
20241118,101800,186943140,4435,4435,4435,4435,7
|
||||
20241118,101700,186912095,4440,4440,4440,4440,109
|
||||
20241118,101600,186428135,4435,4430,4435,4430,1501
|
||||
20241118,101500,179771580,4435,4435,4435,4435,1
|
||||
20241118,101400,179767145,4430,4430,4430,4430,112
|
||||
20241118,101300,179270985,4435,4435,4435,4435,1
|
||||
20241118,101200,179266550,4430,4430,4430,4420,1424
|
||||
20241118,101100,172968345,4435,4435,4435,4435,28
|
||||
20241118,101000,172844165,4435,4435,4435,4435,2
|
||||
20241118,100900,172835295,4435,4435,4435,4435,0
|
||||
20241118,100800,172835295,4435,4430,4435,4430,608
|
||||
20241118,100700,170141830,4430,4430,4430,4430,0
|
||||
20241118,100600,170141830,4430,4430,4430,4430,18
|
||||
20241118,100500,170062090,4435,4435,4435,4435,2
|
||||
20241118,100400,170053220,4435,4420,4435,4420,24
|
||||
20241118,100300,169946795,4420,4440,4440,4415,2304
|
||||
20241118,100200,159747650,4440,4435,4440,4435,273
|
||||
20241118,100100,158536120,4435,4435,4435,4435,3
|
||||
20241118,100000,158522815,4435,4430,4435,4430,303
|
||||
20241118,095900,157180510,4430,4430,4430,4415,588
|
||||
20241118,095800,154575685,4435,4435,4435,4435,4
|
||||
20241118,095700,154557945,4430,4440,4440,4425,173
|
||||
20241118,095600,153790200,4440,4445,4445,4420,548
|
||||
20241118,095500,151364775,4450,4450,4450,4450,5
|
||||
20241118,095400,151342525,4450,4450,4450,4450,0
|
||||
20241118,095300,151342525,4450,4435,4455,4435,2358
|
||||
20241118,095200,140850555,4435,4435,4435,4435,1
|
||||
20241118,095100,140846120,4425,4435,4435,4425,1174
|
||||
20241118,095000,135645900,4435,4430,4435,4430,418
|
||||
20241118,094900,133792720,4430,4435,4435,4415,576
|
||||
20241118,094800,131243635,4430,4430,4430,4430,184
|
||||
20241118,094700,130428515,4430,4430,4430,4430,412
|
||||
20241118,094600,128603355,4435,4435,4435,4435,1
|
||||
20241118,094500,128598920,4435,4435,4435,4435,0
|
||||
20241118,094400,128598920,4435,4440,4440,4435,45
|
||||
20241118,094300,128399300,4435,4435,4440,4435,403
|
||||
20241118,094200,126611985,4435,4435,4440,4435,626
|
||||
20241118,094100,123835670,4435,4440,4440,4435,155
|
||||
20241118,094000,123148220,4440,4435,4440,4430,496
|
||||
20241118,093900,120949105,4435,4415,4440,4415,1806
|
||||
20241118,093800,112944260,4415,4410,4415,4410,33
|
||||
20241118,093700,112798725,4410,4410,4410,4410,1
|
||||
20241118,093600,112794315,4410,4410,4415,4410,153
|
||||
20241118,093500,112119580,4410,4415,4415,4410,149
|
||||
20241118,093400,111462200,4415,4400,4415,4395,2679
|
||||
20241118,093300,99656545,4395,4390,4395,4390,377
|
||||
20241118,093200,98000395,4390,4385,4390,4385,81
|
||||
20241118,093100,97645205,4390,4385,4390,4385,251
|
||||
20241118,093000,96544565,4385,4380,4385,4380,400
|
||||
20241118,092900,94792415,4375,4375,4375,4375,0
|
||||
20241118,092800,94792415,4375,4375,4375,4375,0
|
||||
20241118,092700,94792415,4375,4370,4375,4370,58
|
||||
20241118,092600,94538825,4350,4340,4350,4340,8
|
||||
20241118,092500,94504040,4340,4350,4385,4330,5517
|
||||
20241118,092400,70336055,4375,4370,4375,4370,4928
|
||||
20241118,092300,48776560,4370,4375,4375,4370,3211
|
||||
20241118,092200,34729335,4370,4360,4370,4360,4312
|
||||
20241118,092100,15891150,4355,4355,4355,4355,369
|
||||
20241118,092000,14284155,4360,4345,4360,4345,613
|
||||
20241118,091900,11613975,4340,4345,4345,4340,58
|
||||
20241118,091800,11361970,4350,4340,4350,4340,122
|
||||
20241118,091700,10831320,4340,4330,4340,4330,74
|
||||
20241118,091600,10510190,4345,4345,4350,4340,201
|
||||
20241118,091500,9636615,4350,4350,4350,4350,0
|
||||
20241118,091400,9636615,4350,4345,4355,4345,236
|
||||
20241118,091300,8610080,4320,4320,4320,4320,0
|
||||
20241118,091200,8610080,4320,4320,4320,4320,0
|
||||
20241118,091100,8610080,4320,4320,4320,4320,0
|
||||
20241118,091000,8610080,4320,4320,4320,4320,0
|
||||
20241118,090900,8610080,4320,4320,4320,4320,0
|
||||
20241118,090800,8610080,4320,4320,4320,4320,0
|
||||
20241118,090700,8610080,4320,4320,4320,4320,0
|
||||
20241118,090600,8610080,4320,4320,4320,4320,0
|
||||
20241118,090500,8610080,4320,4320,4320,4320,867
|
||||
20241118,090400,4864640,4320,4320,4320,4320,0
|
||||
20241118,090300,4864640,4320,4320,4320,4315,462
|
||||
20241118,090200,2868985,4390,4390,4390,4390,0
|
||||
20241118,090100,2868985,4390,4390,4390,4390,0
|
||||
20241118,090000,2868985,4390,4365,4390,4365,657
|
||||
|
Reference in New Issue
Block a user