Update 2024-11-18 2710 candle_min
This commit is contained in:
662
095570/min/candle-20241118.csv
Normal file
662
095570/min/candle-20241118.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,195900,711992575,4575,4575,4575,4575,0
|
||||
20241118,195800,711992575,4575,4575,4575,4575,0
|
||||
20241118,195700,711992575,4575,4575,4575,4575,0
|
||||
20241118,195600,711992575,4575,4575,4575,4575,0
|
||||
20241118,195500,711992575,4575,4575,4575,4575,0
|
||||
20241118,195400,711992575,4575,4575,4575,4575,0
|
||||
20241118,195300,711992575,4575,4575,4575,4575,0
|
||||
20241118,195200,711992575,4575,4575,4575,4575,0
|
||||
20241118,195100,711992575,4575,4575,4575,4575,0
|
||||
20241118,195000,711992575,4575,4575,4575,4575,0
|
||||
20241118,194900,711992575,4575,4575,4575,4575,0
|
||||
20241118,194800,711992575,4575,4575,4575,4575,0
|
||||
20241118,194700,711992575,4575,4575,4575,4575,0
|
||||
20241118,194600,711992575,4575,4575,4575,4575,0
|
||||
20241118,194500,711992575,4575,4575,4575,4575,0
|
||||
20241118,194400,711992575,4575,4575,4575,4575,0
|
||||
20241118,194300,711992575,4575,4575,4575,4575,0
|
||||
20241118,194200,711992575,4575,4575,4575,4575,0
|
||||
20241118,194100,711992575,4575,4575,4575,4575,0
|
||||
20241118,194000,711992575,4575,4575,4575,4575,0
|
||||
20241118,193900,711992575,4575,4575,4575,4575,0
|
||||
20241118,193800,711992575,4575,4575,4575,4575,0
|
||||
20241118,193700,711992575,4575,4575,4575,4575,0
|
||||
20241118,193600,711992575,4575,4575,4575,4575,0
|
||||
20241118,193500,711992575,4575,4575,4575,4575,0
|
||||
20241118,193400,711992575,4575,4575,4575,4575,0
|
||||
20241118,193300,711992575,4575,4575,4575,4575,0
|
||||
20241118,193200,711992575,4575,4575,4575,4575,0
|
||||
20241118,193100,711992575,4575,4575,4575,4575,0
|
||||
20241118,193000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,192900,711992575,4575,4575,4575,4575,0
|
||||
20241118,192800,711992575,4575,4575,4575,4575,0
|
||||
20241118,192700,711992575,4575,4575,4575,4575,0
|
||||
20241118,192600,711992575,4575,4575,4575,4575,0
|
||||
20241118,192500,711992575,4575,4575,4575,4575,0
|
||||
20241118,192400,711992575,4575,4575,4575,4575,0
|
||||
20241118,192300,711992575,4575,4575,4575,4575,0
|
||||
20241118,192200,711992575,4575,4575,4575,4575,0
|
||||
20241118,192100,711992575,4575,4575,4575,4575,0
|
||||
20241118,192000,711992575,4575,4575,4575,4575,0
|
||||
20241118,191900,711992575,4575,4575,4575,4575,0
|
||||
20241118,191800,711992575,4575,4575,4575,4575,0
|
||||
20241118,191700,711992575,4575,4575,4575,4575,0
|
||||
20241118,191600,711992575,4575,4575,4575,4575,0
|
||||
20241118,191500,711992575,4575,4575,4575,4575,0
|
||||
20241118,191400,711992575,4575,4575,4575,4575,0
|
||||
20241118,191300,711992575,4575,4575,4575,4575,0
|
||||
20241118,191200,711992575,4575,4575,4575,4575,0
|
||||
20241118,191100,711992575,4575,4575,4575,4575,0
|
||||
20241118,191000,711992575,4575,4575,4575,4575,0
|
||||
20241118,190900,711992575,4575,4575,4575,4575,0
|
||||
20241118,190800,711992575,4575,4575,4575,4575,0
|
||||
20241118,190700,711992575,4575,4575,4575,4575,0
|
||||
20241118,190600,711992575,4575,4575,4575,4575,0
|
||||
20241118,190500,711992575,4575,4575,4575,4575,0
|
||||
20241118,190400,711992575,4575,4575,4575,4575,0
|
||||
20241118,190300,711992575,4575,4575,4575,4575,0
|
||||
20241118,190200,711992575,4575,4575,4575,4575,0
|
||||
20241118,190100,711992575,4575,4575,4575,4575,0
|
||||
20241118,190000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,185900,711992575,4575,4575,4575,4575,0
|
||||
20241118,185800,711992575,4575,4575,4575,4575,0
|
||||
20241118,185700,711992575,4575,4575,4575,4575,0
|
||||
20241118,185600,711992575,4575,4575,4575,4575,0
|
||||
20241118,185500,711992575,4575,4575,4575,4575,0
|
||||
20241118,185400,711992575,4575,4575,4575,4575,0
|
||||
20241118,185300,711992575,4575,4575,4575,4575,0
|
||||
20241118,185200,711992575,4575,4575,4575,4575,0
|
||||
20241118,185100,711992575,4575,4575,4575,4575,0
|
||||
20241118,185000,711992575,4575,4575,4575,4575,0
|
||||
20241118,184900,711992575,4575,4575,4575,4575,0
|
||||
20241118,184800,711992575,4575,4575,4575,4575,0
|
||||
20241118,184700,711992575,4575,4575,4575,4575,0
|
||||
20241118,184600,711992575,4575,4575,4575,4575,0
|
||||
20241118,184500,711992575,4575,4575,4575,4575,0
|
||||
20241118,184400,711992575,4575,4575,4575,4575,0
|
||||
20241118,184300,711992575,4575,4575,4575,4575,0
|
||||
20241118,184200,711992575,4575,4575,4575,4575,0
|
||||
20241118,184100,711992575,4575,4575,4575,4575,0
|
||||
20241118,184000,711992575,4575,4575,4575,4575,0
|
||||
20241118,183900,711992575,4575,4575,4575,4575,0
|
||||
20241118,183800,711992575,4575,4575,4575,4575,0
|
||||
20241118,183700,711992575,4575,4575,4575,4575,0
|
||||
20241118,183600,711992575,4575,4575,4575,4575,0
|
||||
20241118,183500,711992575,4575,4575,4575,4575,0
|
||||
20241118,183400,711992575,4575,4575,4575,4575,0
|
||||
20241118,183300,711992575,4575,4575,4575,4575,0
|
||||
20241118,183200,711992575,4575,4575,4575,4575,0
|
||||
20241118,183100,711992575,4575,4575,4575,4575,0
|
||||
20241118,183000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,182900,711992575,4575,4575,4575,4575,0
|
||||
20241118,182800,711992575,4575,4575,4575,4575,0
|
||||
20241118,182700,711992575,4575,4575,4575,4575,0
|
||||
20241118,182600,711992575,4575,4575,4575,4575,0
|
||||
20241118,182500,711992575,4575,4575,4575,4575,0
|
||||
20241118,182400,711992575,4575,4575,4575,4575,0
|
||||
20241118,182300,711992575,4575,4575,4575,4575,0
|
||||
20241118,182200,711992575,4575,4575,4575,4575,0
|
||||
20241118,182100,711992575,4575,4575,4575,4575,0
|
||||
20241118,182000,711992575,4575,4575,4575,4575,0
|
||||
20241118,181900,711992575,4575,4575,4575,4575,0
|
||||
20241118,181800,711992575,4575,4575,4575,4575,0
|
||||
20241118,181700,711992575,4575,4575,4575,4575,0
|
||||
20241118,181600,711992575,4575,4575,4575,4575,0
|
||||
20241118,181500,711992575,4575,4575,4575,4575,0
|
||||
20241118,181400,711992575,4575,4575,4575,4575,0
|
||||
20241118,181300,711992575,4575,4575,4575,4575,0
|
||||
20241118,181200,711992575,4575,4575,4575,4575,0
|
||||
20241118,181100,711992575,4575,4575,4575,4575,0
|
||||
20241118,181000,711992575,4575,4575,4575,4575,0
|
||||
20241118,180900,711992575,4575,4575,4575,4575,0
|
||||
20241118,180800,711992575,4575,4575,4575,4575,0
|
||||
20241118,180700,711992575,4575,4575,4575,4575,0
|
||||
20241118,180600,711992575,4575,4575,4575,4575,0
|
||||
20241118,180500,711992575,4575,4575,4575,4575,0
|
||||
20241118,180400,711992575,4575,4575,4575,4575,0
|
||||
20241118,180300,711992575,4575,4575,4575,4575,0
|
||||
20241118,180200,711992575,4575,4575,4575,4575,0
|
||||
20241118,180100,711992575,4575,4575,4575,4575,0
|
||||
20241118,180000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,175900,711992575,4575,4575,4575,4575,0
|
||||
20241118,175800,711992575,4575,4575,4575,4575,0
|
||||
20241118,175700,711992575,4575,4575,4575,4575,0
|
||||
20241118,175600,711992575,4575,4575,4575,4575,0
|
||||
20241118,175500,711992575,4575,4575,4575,4575,0
|
||||
20241118,175400,711992575,4575,4575,4575,4575,0
|
||||
20241118,175300,711992575,4575,4575,4575,4575,0
|
||||
20241118,175200,711992575,4575,4575,4575,4575,0
|
||||
20241118,175100,711992575,4575,4575,4575,4575,0
|
||||
20241118,175000,711992575,4575,4575,4575,4575,0
|
||||
20241118,174900,711992575,4575,4575,4575,4575,0
|
||||
20241118,174800,711992575,4575,4575,4575,4575,0
|
||||
20241118,174700,711992575,4575,4575,4575,4575,0
|
||||
20241118,174600,711992575,4575,4575,4575,4575,0
|
||||
20241118,174500,711992575,4575,4575,4575,4575,0
|
||||
20241118,174400,711992575,4575,4575,4575,4575,0
|
||||
20241118,174300,711992575,4575,4575,4575,4575,0
|
||||
20241118,174200,711992575,4575,4575,4575,4575,0
|
||||
20241118,174100,711992575,4575,4575,4575,4575,0
|
||||
20241118,174000,711992575,4575,4575,4575,4575,0
|
||||
20241118,173900,711992575,4575,4575,4575,4575,0
|
||||
20241118,173800,711992575,4575,4575,4575,4575,0
|
||||
20241118,173700,711992575,4575,4575,4575,4575,0
|
||||
20241118,173600,711992575,4575,4575,4575,4575,0
|
||||
20241118,173500,711992575,4575,4575,4575,4575,0
|
||||
20241118,173400,711992575,4575,4575,4575,4575,0
|
||||
20241118,173300,711992575,4575,4575,4575,4575,0
|
||||
20241118,173200,711992575,4575,4575,4575,4575,0
|
||||
20241118,173100,711992575,4575,4575,4575,4575,0
|
||||
20241118,173000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,172900,711992575,4575,4575,4575,4575,0
|
||||
20241118,172800,711992575,4575,4575,4575,4575,0
|
||||
20241118,172700,711992575,4575,4575,4575,4575,0
|
||||
20241118,172600,711992575,4575,4575,4575,4575,0
|
||||
20241118,172500,711992575,4575,4575,4575,4575,0
|
||||
20241118,172400,711992575,4575,4575,4575,4575,0
|
||||
20241118,172300,711992575,4575,4575,4575,4575,0
|
||||
20241118,172200,711992575,4575,4575,4575,4575,0
|
||||
20241118,172100,711992575,4575,4575,4575,4575,0
|
||||
20241118,172000,711992575,4575,4575,4575,4575,0
|
||||
20241118,171900,711992575,4575,4575,4575,4575,0
|
||||
20241118,171800,711992575,4575,4575,4575,4575,0
|
||||
20241118,171700,711992575,4575,4575,4575,4575,0
|
||||
20241118,171600,711992575,4575,4575,4575,4575,0
|
||||
20241118,171500,711992575,4575,4575,4575,4575,0
|
||||
20241118,171400,711992575,4575,4575,4575,4575,0
|
||||
20241118,171300,711992575,4575,4575,4575,4575,0
|
||||
20241118,171200,711992575,4575,4575,4575,4575,0
|
||||
20241118,171100,711992575,4575,4575,4575,4575,0
|
||||
20241118,171000,711992575,4575,4575,4575,4575,0
|
||||
20241118,170900,711992575,4575,4575,4575,4575,0
|
||||
20241118,170800,711992575,4575,4575,4575,4575,0
|
||||
20241118,170700,711992575,4575,4575,4575,4575,0
|
||||
20241118,170600,711992575,4575,4575,4575,4575,0
|
||||
20241118,170500,711992575,4575,4575,4575,4575,0
|
||||
20241118,170400,711992575,4575,4575,4575,4575,0
|
||||
20241118,170300,711992575,4575,4575,4575,4575,0
|
||||
20241118,170200,711992575,4575,4575,4575,4575,0
|
||||
20241118,170100,711992575,4575,4575,4575,4575,0
|
||||
20241118,170000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,165900,711992575,4575,4575,4575,4575,0
|
||||
20241118,165800,711992575,4575,4575,4575,4575,0
|
||||
20241118,165700,711992575,4575,4575,4575,4575,0
|
||||
20241118,165600,711992575,4575,4575,4575,4575,0
|
||||
20241118,165500,711992575,4575,4575,4575,4575,0
|
||||
20241118,165400,711992575,4575,4575,4575,4575,0
|
||||
20241118,165300,711992575,4575,4575,4575,4575,0
|
||||
20241118,165200,711992575,4575,4575,4575,4575,0
|
||||
20241118,165100,711992575,4575,4575,4575,4575,0
|
||||
20241118,165000,711992575,4575,4575,4575,4575,0
|
||||
20241118,164900,711992575,4575,4575,4575,4575,0
|
||||
20241118,164800,711992575,4575,4575,4575,4575,0
|
||||
20241118,164700,711992575,4575,4575,4575,4575,0
|
||||
20241118,164600,711992575,4575,4575,4575,4575,0
|
||||
20241118,164500,711992575,4575,4575,4575,4575,0
|
||||
20241118,164400,711992575,4575,4575,4575,4575,0
|
||||
20241118,164300,711992575,4575,4575,4575,4575,0
|
||||
20241118,164200,711992575,4575,4575,4575,4575,0
|
||||
20241118,164100,711992575,4575,4575,4575,4575,0
|
||||
20241118,164000,711992575,4575,4575,4575,4575,0
|
||||
20241118,163900,711992575,4575,4575,4575,4575,0
|
||||
20241118,163800,711992575,4575,4575,4575,4575,0
|
||||
20241118,163700,711992575,4575,4575,4575,4575,0
|
||||
20241118,163600,711992575,4575,4575,4575,4575,0
|
||||
20241118,163500,711992575,4575,4575,4575,4575,0
|
||||
20241118,163400,711992575,4575,4575,4575,4575,0
|
||||
20241118,163300,711992575,4575,4575,4575,4575,0
|
||||
20241118,163200,711992575,4575,4575,4575,4575,0
|
||||
20241118,163100,711992575,4575,4575,4575,4575,0
|
||||
20241118,163000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,162900,711992575,4575,4575,4575,4575,0
|
||||
20241118,162800,711992575,4575,4575,4575,4575,0
|
||||
20241118,162700,711992575,4575,4575,4575,4575,0
|
||||
20241118,162600,711992575,4575,4575,4575,4575,0
|
||||
20241118,162500,711992575,4575,4575,4575,4575,0
|
||||
20241118,162400,711992575,4575,4575,4575,4575,0
|
||||
20241118,162300,711992575,4575,4575,4575,4575,0
|
||||
20241118,162200,711992575,4575,4575,4575,4575,0
|
||||
20241118,162100,711992575,4575,4575,4575,4575,0
|
||||
20241118,162000,711992575,4575,4575,4575,4575,0
|
||||
20241118,161900,711992575,4575,4575,4575,4575,0
|
||||
20241118,161800,711992575,4575,4575,4575,4575,0
|
||||
20241118,161700,711992575,4575,4575,4575,4575,0
|
||||
20241118,161600,711992575,4575,4575,4575,4575,0
|
||||
20241118,161500,711992575,4575,4575,4575,4575,0
|
||||
20241118,161400,711992575,4575,4575,4575,4575,0
|
||||
20241118,161300,711992575,4575,4575,4575,4575,0
|
||||
20241118,161200,711992575,4575,4575,4575,4575,0
|
||||
20241118,161100,711992575,4575,4575,4575,4575,0
|
||||
20241118,161000,711992575,4575,4575,4575,4575,0
|
||||
20241118,160900,711992575,4575,4575,4575,4575,0
|
||||
20241118,160800,711992575,4575,4575,4575,4575,0
|
||||
20241118,160700,711992575,4575,4575,4575,4575,0
|
||||
20241118,160600,711992575,4575,4575,4575,4575,0
|
||||
20241118,160500,711992575,4575,4575,4575,4575,0
|
||||
20241118,160400,711992575,4575,4575,4575,4575,0
|
||||
20241118,160300,711992575,4575,4575,4575,4575,0
|
||||
20241118,160200,711992575,4575,4575,4575,4575,0
|
||||
20241118,160100,711992575,4575,4575,4575,4575,0
|
||||
20241118,160000,711992575,4575,4575,4575,4575,4118
|
||||
20241118,155900,711992575,4575,4575,4575,4575,0
|
||||
20241118,155800,711992575,4575,4575,4575,4575,0
|
||||
20241118,155700,711992575,4575,4575,4575,4575,0
|
||||
20241118,155600,711992575,4575,4575,4575,4575,0
|
||||
20241118,155500,711992575,4575,4575,4575,4575,0
|
||||
20241118,155400,711992575,4575,4575,4575,4575,0
|
||||
20241118,155300,711992575,4575,4575,4575,4575,0
|
||||
20241118,155200,711992575,4575,4575,4575,4575,0
|
||||
20241118,155100,711992575,4575,4575,4575,4575,0
|
||||
20241118,155000,711992575,4575,4575,4575,4575,0
|
||||
20241118,154900,711992575,4575,4575,4575,4575,0
|
||||
20241118,154800,711992575,4575,4575,4575,4575,0
|
||||
20241118,154700,711992575,4575,4575,4575,4575,0
|
||||
20241118,154600,711992575,4575,4575,4575,4575,0
|
||||
20241118,154500,711992575,4575,4575,4575,4575,0
|
||||
20241118,154400,711992575,4575,4575,4575,4575,0
|
||||
20241118,154300,711992575,4575,4575,4575,4575,0
|
||||
20241118,154200,711992575,4575,4575,4575,4575,0
|
||||
20241118,154100,711992575,4575,4575,4575,4575,0
|
||||
20241118,154000,711992575,4575,4575,4575,4575,0
|
||||
20241118,153900,711992575,4575,4575,4575,4575,0
|
||||
20241118,153800,711992575,4575,4575,4575,4575,0
|
||||
20241118,153700,711992575,4575,4575,4575,4575,0
|
||||
20241118,153600,711992575,4575,4575,4575,4575,0
|
||||
20241118,153500,711992575,4575,4575,4575,4575,0
|
||||
20241118,153400,711992575,4575,4575,4575,4575,0
|
||||
20241118,153300,711992575,4575,4575,4575,4575,0
|
||||
20241118,153200,711992575,4575,4575,4575,4575,0
|
||||
20241118,153100,711992575,4575,4575,4575,4575,0
|
||||
20241118,153000,711992575,4575,4575,4575,4575,8236
|
||||
20241118,152900,693152725,4580,4580,4580,4580,0
|
||||
20241118,152800,693152725,4580,4580,4580,4580,0
|
||||
20241118,152700,693152725,4580,4580,4580,4580,0
|
||||
20241118,152600,693152725,4580,4580,4580,4580,0
|
||||
20241118,152500,693152725,4580,4580,4580,4580,0
|
||||
20241118,152400,693152725,4580,4580,4580,4580,0
|
||||
20241118,152300,693152725,4580,4580,4580,4580,0
|
||||
20241118,152200,693152725,4580,4580,4580,4580,0
|
||||
20241118,152100,693152725,4580,4580,4580,4580,0
|
||||
20241118,152000,693152725,4580,4580,4580,4580,0
|
||||
20241118,151900,693152725,4580,4580,4585,4560,3922
|
||||
20241118,151800,675263445,4580,4555,4580,4555,1551
|
||||
20241118,151700,668176975,4560,4560,4560,4560,105
|
||||
20241118,151600,667698175,4560,4560,4560,4560,8
|
||||
20241118,151500,667661695,4560,4560,4560,4560,0
|
||||
20241118,151400,667661695,4560,4560,4560,4560,0
|
||||
20241118,151300,667661695,4560,4560,4560,4560,1
|
||||
20241118,151200,667657135,4570,4570,4570,4570,0
|
||||
20241118,151100,667657135,4570,4560,4570,4560,14
|
||||
20241118,151000,667593185,4550,4545,4570,4545,13
|
||||
20241118,150900,667533980,4565,4555,4570,4555,12
|
||||
20241118,150800,667479210,4570,4550,4570,4550,3
|
||||
20241118,150700,667465535,4550,4555,4570,4550,242
|
||||
20241118,150600,666364285,4545,4545,4545,4545,0
|
||||
20241118,150500,666364285,4545,4555,4555,4545,2002
|
||||
20241118,150400,657265150,4565,4560,4580,4550,6050
|
||||
20241118,150300,629697400,4555,4555,4555,4555,2
|
||||
20241118,150200,629688290,4555,4555,4555,4555,1
|
||||
20241118,150100,629683735,4565,4560,4565,4560,9
|
||||
20241118,150000,629642655,4570,4570,4570,4570,0
|
||||
20241118,145900,629642655,4570,4550,4570,4550,362
|
||||
20241118,145800,627993310,4550,4545,4550,4545,204
|
||||
20241118,145700,627065115,4550,4545,4550,4545,3
|
||||
20241118,145600,627051475,4540,4540,4540,4540,3
|
||||
20241118,145500,627037855,4540,4540,4540,4540,1001
|
||||
20241118,145400,622493315,4550,4545,4550,4545,251
|
||||
20241118,145300,621352515,4540,4540,4540,4540,2
|
||||
20241118,145200,621343435,4540,4540,4540,4540,1
|
||||
20241118,145100,621338895,4545,4545,4545,4545,1
|
||||
20241118,145000,621334350,4550,4545,4550,4545,1090
|
||||
20241118,144900,616380190,4545,4545,4545,4545,340
|
||||
20241118,144800,614834890,4545,4545,4545,4545,0
|
||||
20241118,144700,614834890,4545,4545,4545,4545,3
|
||||
20241118,144600,614821255,4545,4545,4545,4545,25
|
||||
20241118,144500,614707630,4550,4550,4550,4550,12
|
||||
20241118,144400,614653030,4545,4545,4545,4545,1
|
||||
20241118,144300,614648485,4545,4545,4545,4545,2
|
||||
20241118,144200,614639395,4550,4545,4550,4545,28
|
||||
20241118,144100,614512010,4545,4545,4545,4545,0
|
||||
20241118,144000,614512010,4545,4545,4545,4545,0
|
||||
20241118,143900,614512010,4545,4545,4545,4545,4
|
||||
20241118,143800,614493830,4550,4545,4550,4545,5
|
||||
20241118,143700,614471090,4550,4550,4555,4545,135
|
||||
20241118,143600,613856715,4550,4540,4550,4540,48
|
||||
20241118,143500,613638370,4540,4540,4540,4540,0
|
||||
20241118,143400,613638370,4540,4540,4540,4540,0
|
||||
20241118,143300,613638370,4540,4540,4540,4540,986
|
||||
20241118,143200,609161930,4540,4550,4550,4540,1391
|
||||
20241118,143100,602841510,4545,4540,4555,4540,50
|
||||
20241118,143000,602614250,4545,4545,4545,4545,20
|
||||
20241118,142900,602523350,4540,4540,4540,4540,2
|
||||
20241118,142800,602514270,4540,4540,4545,4540,220
|
||||
20241118,142700,601515370,4540,4540,4540,4540,1
|
||||
20241118,142600,601510830,4540,4540,4540,4535,52
|
||||
20241118,142500,601274755,4535,4535,4535,4535,203
|
||||
20241118,142400,600354150,4535,4535,4535,4535,0
|
||||
20241118,142300,600354150,4535,4535,4535,4535,1
|
||||
20241118,142200,600349615,4535,4535,4535,4535,3
|
||||
20241118,142100,600336010,4535,4535,4535,4535,1
|
||||
20241118,142000,600331475,4535,4540,4540,4535,1106
|
||||
20241118,141900,595315715,4535,4535,4535,4535,2
|
||||
20241118,141800,595306645,4535,4540,4540,4535,1001
|
||||
20241118,141700,590762110,4545,4555,4555,4535,8717
|
||||
20241118,141600,551173035,4555,4555,4555,4555,0
|
||||
20241118,141500,551173035,4555,4555,4555,4555,3
|
||||
20241118,141400,551159370,4555,4555,4555,4555,2
|
||||
20241118,141300,551150260,4555,4555,4555,4555,2
|
||||
20241118,141200,551141150,4560,4560,4560,4560,0
|
||||
20241118,141100,551141150,4560,4560,4560,4560,0
|
||||
20241118,141000,551141150,4560,4555,4560,4555,65
|
||||
20241118,140900,550844970,4560,4555,4560,4555,4
|
||||
20241118,140800,550826745,4555,4555,4555,4555,3
|
||||
20241118,140700,550813080,4555,4555,4555,4555,0
|
||||
20241118,140600,550813080,4555,4555,4555,4555,0
|
||||
20241118,140500,550813080,4555,4555,4555,4555,2
|
||||
20241118,140400,550803970,4555,4555,4560,4555,4
|
||||
20241118,140300,550785745,4550,4550,4550,4550,0
|
||||
20241118,140200,550785745,4550,4560,4570,4550,27
|
||||
20241118,140100,550662580,4570,4570,4570,4570,0
|
||||
20241118,140000,550662580,4570,4550,4570,4550,11
|
||||
20241118,135900,550612380,4560,4555,4560,4555,103
|
||||
20241118,135800,550143205,4555,4555,4555,4555,100
|
||||
20241118,135700,549687705,4550,4555,4555,4550,2
|
||||
20241118,135600,549678600,4565,4560,4565,4560,20
|
||||
20241118,135500,549587375,4570,4540,4570,4540,1595
|
||||
20241118,135400,542327775,4545,4540,4550,4540,3535
|
||||
20241118,135300,526263305,4540,4545,4545,4525,15157
|
||||
20241118,135200,457568690,4550,4565,4565,4545,11351
|
||||
20241118,135100,405877615,4570,4570,4570,4570,0
|
||||
20241118,135000,405877615,4570,4570,4570,4570,31
|
||||
20241118,134900,405735945,4570,4570,4570,4570,46
|
||||
20241118,134800,405525725,4565,4565,4565,4565,3
|
||||
20241118,134700,405512030,4565,4565,4565,4565,1
|
||||
20241118,134600,405507465,4570,4570,4570,4570,0
|
||||
20241118,134500,405507465,4570,4570,4570,4570,21
|
||||
20241118,134400,405411495,4570,4570,4570,4570,0
|
||||
20241118,134300,405411495,4570,4570,4570,4570,0
|
||||
20241118,134200,405411495,4570,4575,4580,4570,251
|
||||
20241118,134100,404264130,4580,4565,4580,4565,87
|
||||
20241118,134000,403866290,4570,4570,4570,4570,0
|
||||
20241118,133900,403866290,4570,4570,4570,4570,20
|
||||
20241118,133800,403774890,4570,4570,4570,4570,4
|
||||
20241118,133700,403756610,4565,4565,4565,4565,0
|
||||
20241118,133600,403756610,4565,4565,4565,4565,1
|
||||
20241118,133500,403752045,4565,4565,4565,4565,2
|
||||
20241118,133400,403742915,4565,4565,4565,4565,2
|
||||
20241118,133300,403733785,4575,4570,4575,4570,75
|
||||
20241118,133200,403390860,4570,4570,4570,4570,75
|
||||
20241118,133100,403048110,4570,4570,4570,4570,75
|
||||
20241118,133000,402705360,4570,4570,4570,4570,330
|
||||
20241118,132900,401197260,4570,4570,4570,4570,24
|
||||
20241118,132800,401087580,4570,4570,4570,4570,3
|
||||
20241118,132700,401073870,4570,4570,4570,4570,0
|
||||
20241118,132600,401073870,4570,4570,4570,4570,1597
|
||||
20241118,132500,393775580,4570,4570,4570,4570,290
|
||||
20241118,132400,392450280,4570,4570,4570,4570,231
|
||||
20241118,132300,391394610,4570,4565,4570,4565,667
|
||||
20241118,132200,388346675,4570,4570,4570,4570,193
|
||||
20241118,132100,387464665,4570,4565,4580,4565,889
|
||||
20241118,132000,383401650,4570,4575,4580,4570,513
|
||||
20241118,131900,381056310,4580,4580,4580,4570,653
|
||||
20241118,131800,378071480,4580,4575,4580,4570,2175
|
||||
20241118,131700,368130090,4575,4575,4590,4575,95
|
||||
20241118,131600,367695240,4580,4575,4580,4575,150
|
||||
20241118,131500,367008515,4575,4580,4580,4575,89
|
||||
20241118,131400,366601330,4590,4590,4590,4590,0
|
||||
20241118,131300,366601330,4590,4575,4590,4575,193
|
||||
20241118,131200,365715615,4575,4575,4575,4575,0
|
||||
20241118,131100,365715615,4575,4575,4575,4575,0
|
||||
20241118,131000,365715615,4575,4580,4585,4575,3
|
||||
20241118,130900,365701875,4580,4580,4590,4580,13
|
||||
20241118,130800,365642245,4575,4575,4575,4575,3
|
||||
20241118,130700,365628520,4575,4580,4580,4575,345
|
||||
20241118,130600,364050140,4580,4580,4580,4580,2
|
||||
20241118,130500,364040980,4580,4580,4590,4580,150
|
||||
20241118,130400,363353960,4575,4575,4575,4575,0
|
||||
20241118,130300,363353960,4575,4575,4575,4575,0
|
||||
20241118,130200,363353960,4575,4575,4575,4575,1
|
||||
20241118,130100,363349385,4575,4575,4575,4575,2
|
||||
20241118,130000,363340235,4575,4585,4590,4575,79
|
||||
20241118,125900,362978205,4590,4580,4590,4580,22
|
||||
20241118,125800,362877335,4585,4585,4585,4585,0
|
||||
20241118,125700,362877335,4585,4575,4585,4575,58
|
||||
20241118,125600,362611425,4575,4575,4575,4575,0
|
||||
20241118,125500,362611425,4575,4580,4580,4575,284
|
||||
20241118,125400,361311820,4575,4575,4575,4575,3
|
||||
20241118,125300,361298095,4580,4580,4580,4580,20
|
||||
20241118,125200,361206495,4580,4580,4585,4575,76
|
||||
20241118,125100,360858410,4580,4580,4580,4580,0
|
||||
20241118,125000,360858410,4580,4585,4585,4580,81
|
||||
20241118,124900,360487135,4585,4585,4585,4585,54
|
||||
20241118,124800,360239545,4590,4585,4590,4585,3
|
||||
20241118,124700,360225780,4585,4580,4585,4580,81
|
||||
20241118,124600,359854410,4585,4585,4585,4585,0
|
||||
20241118,124500,359854410,4585,4585,4585,4580,197
|
||||
20241118,124400,358951960,4580,4580,4585,4580,4
|
||||
20241118,124300,358933635,4585,4585,4585,4585,51
|
||||
20241118,124200,358699800,4585,4580,4585,4580,2
|
||||
20241118,124100,358690635,4575,4575,4575,4575,1
|
||||
20241118,124000,358686060,4580,4575,4580,4575,64
|
||||
20241118,123900,358392955,4575,4575,4575,4575,1
|
||||
20241118,123800,358388380,4575,4580,4580,4575,54
|
||||
20241118,123700,358141070,4575,4575,4575,4575,0
|
||||
20241118,123600,358141070,4575,4580,4580,4575,101
|
||||
20241118,123500,357678705,4575,4575,4575,4575,0
|
||||
20241118,123400,357678705,4575,4575,4575,4575,3
|
||||
20241118,123300,357664980,4580,4575,4580,4575,140
|
||||
20241118,123200,357024105,4575,4575,4575,4575,3
|
||||
20241118,123100,357010380,4575,4580,4580,4575,62
|
||||
20241118,123000,356726425,4575,4575,4575,4575,0
|
||||
20241118,122900,356726425,4575,4575,4575,4575,0
|
||||
20241118,122800,356726425,4575,4575,4580,4575,91
|
||||
20241118,122700,356309840,4575,4575,4575,4575,4
|
||||
20241118,122600,356291540,4575,4575,4575,4570,927
|
||||
20241118,122500,352051880,4575,4580,4580,4575,200
|
||||
20241118,122400,351136130,4580,4585,4590,4580,113
|
||||
20241118,122300,350618140,4580,4580,4580,4580,1
|
||||
20241118,122200,350613560,4580,4580,4580,4580,0
|
||||
20241118,122100,350613560,4580,4575,4580,4575,3
|
||||
20241118,122000,350599830,4575,4580,4580,4575,286
|
||||
20241118,121900,349290310,4580,4580,4580,4580,0
|
||||
20241118,121800,349290310,4580,4580,4580,4580,1
|
||||
20241118,121700,349285730,4575,4575,4575,4575,0
|
||||
20241118,121600,349285730,4575,4590,4590,4575,104
|
||||
20241118,121500,348808730,4575,4590,4590,4575,97
|
||||
20241118,121400,348363885,4590,4590,4590,4590,5
|
||||
20241118,121300,348340935,4590,4585,4590,4585,76
|
||||
20241118,121200,347992110,4590,4590,4590,4590,58
|
||||
20241118,121100,347725890,4585,4585,4585,4585,0
|
||||
20241118,121000,347725890,4585,4580,4585,4580,23
|
||||
20241118,120900,347620450,4585,4585,4585,4585,55
|
||||
20241118,120800,347368275,4580,4580,4580,4580,0
|
||||
20241118,120700,347368275,4580,4575,4585,4575,25
|
||||
20241118,120600,347253690,4585,4585,4585,4585,0
|
||||
20241118,120500,347253690,4585,4585,4585,4585,20
|
||||
20241118,120400,347161990,4575,4575,4580,4575,120
|
||||
20241118,120300,346612595,4575,4575,4575,4575,0
|
||||
20241118,120200,346612595,4575,4580,4580,4575,61
|
||||
20241118,120100,346333220,4575,4575,4575,4575,0
|
||||
20241118,120000,346333220,4575,4580,4580,4575,56
|
||||
20241118,115900,346076755,4580,4575,4580,4575,22
|
||||
20241118,115800,345976005,4580,4580,4580,4580,6
|
||||
20241118,115700,345948525,4580,4580,4585,4580,107
|
||||
20241118,115600,345458185,4585,4585,4585,4585,40
|
||||
20241118,115500,345274785,4585,4580,4585,4580,22
|
||||
20241118,115400,345173925,4575,4575,4575,4575,0
|
||||
20241118,115300,345173925,4575,4580,4580,4575,245
|
||||
20241118,115200,344053040,4590,4580,4595,4575,1658
|
||||
20241118,115100,336446790,4575,4575,4575,4575,0
|
||||
20241118,115000,336446790,4575,4585,4585,4575,106
|
||||
20241118,114900,335961095,4580,4585,4585,4580,11
|
||||
20241118,114800,335910665,4585,4585,4585,4585,59
|
||||
20241118,114700,335640150,4580,4575,4580,4575,4
|
||||
20241118,114600,335621835,4575,4580,4580,4575,5
|
||||
20241118,114500,335598950,4585,4585,4585,4580,114
|
||||
20241118,114400,335076460,4580,4580,4580,4580,1
|
||||
20241118,114300,335071880,4580,4585,4585,4580,108
|
||||
20241118,114200,334576935,4580,4580,4580,4580,5
|
||||
20241118,114100,334554035,4580,4580,4580,4580,1
|
||||
20241118,114000,334549455,4585,4585,4585,4585,52
|
||||
20241118,113900,334311035,4580,4580,4580,4580,4
|
||||
20241118,113800,334292715,4595,4595,4595,4595,0
|
||||
20241118,113700,334292715,4595,4585,4595,4575,261
|
||||
20241118,113600,333096690,4585,4590,4590,4585,150
|
||||
20241118,113500,332408415,4585,4585,4585,4585,0
|
||||
20241118,113400,332408415,4585,4585,4585,4585,0
|
||||
20241118,113300,332408415,4585,4580,4590,4580,65
|
||||
20241118,113200,332110105,4585,4585,4585,4585,1
|
||||
20241118,113100,332105520,4590,4590,4590,4590,0
|
||||
20241118,113000,332105520,4590,4590,4590,4590,67
|
||||
20241118,112900,331797990,4590,4590,4590,4590,0
|
||||
20241118,112800,331797990,4590,4585,4590,4585,64
|
||||
20241118,112700,331504235,4590,4590,4590,4590,40
|
||||
20241118,112600,331320635,4590,4585,4590,4585,55
|
||||
20241118,112500,331068190,4585,4590,4595,4585,46
|
||||
20241118,112400,330856975,4595,4585,4595,4585,80
|
||||
20241118,112300,330490125,4585,4580,4585,4580,6
|
||||
20241118,112200,330462620,4580,4580,4580,4580,0
|
||||
20241118,112100,330462620,4580,4580,4580,4580,1
|
||||
20241118,112000,330458040,4580,4585,4585,4580,78
|
||||
20241118,111900,330100415,4585,4590,4590,4575,44
|
||||
20241118,111800,329898905,4590,4590,4595,4590,65
|
||||
20241118,111700,329600265,4590,4590,4590,4590,1
|
||||
20241118,111600,329595675,4595,4595,4595,4580,102
|
||||
20241118,111500,329127755,4595,4585,4595,4580,56
|
||||
20241118,111400,328870500,4595,4580,4595,4580,90
|
||||
20241118,111300,328457585,4580,4580,4580,4580,1
|
||||
20241118,111200,328453005,4575,4580,4595,4575,272
|
||||
20241118,111100,327206480,4580,4580,4580,4580,1
|
||||
20241118,111000,327201900,4575,4575,4575,4575,1
|
||||
20241118,110900,327197325,4580,4580,4580,4580,60
|
||||
20241118,110800,326922525,4575,4575,4575,4575,2
|
||||
20241118,110700,326913375,4575,4580,4580,4575,55
|
||||
20241118,110600,326661480,4575,4575,4575,4575,0
|
||||
20241118,110500,326661480,4575,4575,4575,4575,4
|
||||
20241118,110400,326643180,4580,4580,4580,4580,275
|
||||
20241118,110300,325383680,4575,4575,4575,4575,0
|
||||
20241118,110200,325383680,4575,4580,4580,4575,23
|
||||
20241118,110100,325278355,4580,4580,4580,4580,1
|
||||
20241118,110000,325273775,4590,4585,4595,4570,2793
|
||||
20241118,105900,312481700,4580,4585,4595,4580,261
|
||||
20241118,105800,311283365,4595,4580,4595,4580,65
|
||||
20241118,105700,310985650,4580,4575,4580,4575,56
|
||||
20241118,105600,310729185,4580,4580,4580,4580,30
|
||||
20241118,105500,310591785,4575,4575,4575,4575,1
|
||||
20241118,105400,310587210,4570,4570,4570,4570,454
|
||||
20241118,105300,308512430,4570,4570,4570,4570,209
|
||||
20241118,105200,307557300,4570,4565,4570,4565,58
|
||||
20241118,105100,307292255,4570,4570,4570,4570,0
|
||||
20241118,105000,307292255,4570,4570,4570,4570,82
|
||||
20241118,104900,306917515,4570,4565,4570,4565,3
|
||||
20241118,104800,306903810,4570,4570,4570,4570,52
|
||||
20241118,104700,306666170,4570,4570,4570,4570,40
|
||||
20241118,104600,306483370,4570,4570,4570,4570,2
|
||||
20241118,104500,306474230,4570,4575,4575,4565,66
|
||||
20241118,104400,306172600,4585,4565,4600,4565,1400
|
||||
20241118,104300,299760355,4570,4570,4570,4570,53
|
||||
20241118,104200,299518145,4565,4565,4565,4565,235
|
||||
20241118,104100,298445370,4565,4565,4565,4565,1
|
||||
20241118,104000,298440805,4570,4570,4570,4570,77
|
||||
20241118,103900,298088915,4570,4570,4570,4570,25
|
||||
20241118,103800,297974665,4575,4570,4575,4570,63
|
||||
20241118,103700,297686450,4570,4570,4570,4570,16
|
||||
20241118,103600,297613330,4570,4575,4575,4570,82
|
||||
20241118,103500,297238185,4570,4570,4570,4570,0
|
||||
20241118,103400,297238185,4570,4575,4575,4570,34
|
||||
20241118,103300,297082645,4575,4580,4580,4575,108
|
||||
20241118,103200,296588260,4575,4575,4575,4575,0
|
||||
20241118,103100,296588260,4575,4570,4575,4570,6
|
||||
20241118,103000,296560815,4570,4580,4580,4570,41
|
||||
20241118,102900,296373180,4585,4580,4585,4575,15
|
||||
20241118,102800,296304435,4585,4575,4605,4575,1028
|
||||
20241118,102700,291590620,4575,4570,4610,4570,890
|
||||
20241118,102600,287516155,4570,4570,4570,4570,182
|
||||
20241118,102500,286684415,4590,4570,4590,4570,183
|
||||
20241118,102400,285848085,4585,4570,4585,4570,838
|
||||
20241118,102300,282015175,4570,4565,4570,4560,305
|
||||
20241118,102200,280622855,4560,4560,4565,4560,1350
|
||||
20241118,102100,274463995,4560,4560,4560,4560,62
|
||||
20241118,102000,274181275,4555,4555,4555,4555,1
|
||||
20241118,101900,274176720,4560,4560,4560,4560,51
|
||||
20241118,101800,273944160,4555,4555,4555,4555,1
|
||||
20241118,101700,273939605,4555,4560,4560,4555,225
|
||||
20241118,101600,272913630,4560,4555,4560,4555,82
|
||||
20241118,101500,272540115,4550,4550,4550,4550,1
|
||||
20241118,101400,272535565,4555,4555,4555,4555,52
|
||||
20241118,101300,272298705,4550,4550,4550,4550,0
|
||||
20241118,101200,272298705,4550,4555,4555,4550,103
|
||||
20241118,101100,271829555,4555,4555,4555,4555,52
|
||||
20241118,101000,271592695,4555,4555,4555,4555,2
|
||||
20241118,100900,271583585,4560,4560,4560,4555,59
|
||||
20241118,100800,271314550,4560,4560,4560,4560,2
|
||||
20241118,100700,271305430,4555,4545,4555,4545,3114
|
||||
20241118,100600,257148500,4535,4545,4550,4535,1005
|
||||
20241118,100500,252580420,4545,4560,4560,4520,8418
|
||||
20241118,100400,214388215,4565,4550,4565,4550,3266
|
||||
20241118,100300,199504430,4550,4550,4550,4550,2
|
||||
20241118,100200,199495330,4550,4555,4555,4550,62
|
||||
20241118,100100,199212925,4550,4550,4550,4550,0
|
||||
20241118,100000,199212925,4550,4555,4555,4550,78
|
||||
20241118,095900,198857645,4550,4555,4555,4550,22
|
||||
20241118,095800,198757440,4555,4545,4555,4545,1988
|
||||
20241118,095700,189711930,4550,4555,4555,4545,295
|
||||
20241118,095600,188370825,4555,4560,4560,4540,4790
|
||||
20241118,095500,166614660,4560,4560,4560,4555,78
|
||||
20241118,095400,166258995,4560,4560,4560,4555,47
|
||||
20241118,095300,166044680,4565,4580,4580,4555,4059
|
||||
20241118,095200,147545690,4575,4560,4575,4560,440
|
||||
20241118,095100,145534520,4560,4560,4560,4555,265
|
||||
20241118,095000,144326135,4560,4545,4565,4545,2046
|
||||
20241118,094900,135016375,4540,4545,4550,4540,1368
|
||||
20241118,094800,128798710,4545,4545,4545,4545,739
|
||||
20241118,094700,125439955,4545,4560,4565,4545,2886
|
||||
20241118,094600,112317950,4555,4555,4555,4550,147
|
||||
20241118,094500,111648370,4555,4550,4560,4550,204
|
||||
20241118,094400,110719080,4555,4550,4555,4545,1224
|
||||
20241118,094300,105154240,4555,4555,4555,4555,54
|
||||
20241118,094200,104908270,4555,4555,4555,4555,63
|
||||
20241118,094100,104621305,4555,4540,4555,4540,1406
|
||||
20241118,094000,98227030,4540,4540,4540,4540,140
|
||||
20241118,093900,97591430,4540,4540,4540,4540,29
|
||||
20241118,093800,97459770,4540,4540,4540,4540,80
|
||||
20241118,093700,97096570,4540,4540,4540,4540,44
|
||||
20241118,093600,96896810,4540,4540,4540,4540,126
|
||||
20241118,093500,96324770,4540,4540,4540,4540,22
|
||||
20241118,093400,96224890,4540,4540,4540,4540,23
|
||||
20241118,093300,96120470,4540,4540,4540,4540,75
|
||||
20241118,093200,95779970,4540,4540,4540,4535,6
|
||||
20241118,093100,95752735,4540,4530,4540,4530,47
|
||||
20241118,093000,95539590,4530,4530,4530,4530,1
|
||||
20241118,092900,95535060,4535,4535,4535,4520,1818
|
||||
20241118,092800,87308030,4540,4540,4540,4540,79
|
||||
20241118,092700,86949370,4540,4540,4540,4540,507
|
||||
20241118,092600,84647590,4540,4530,4540,4530,8
|
||||
20241118,092500,84611290,4540,4540,4540,4530,223
|
||||
20241118,092400,83600455,4540,4540,4540,4540,17
|
||||
20241118,092300,83523275,4530,4530,4530,4530,0
|
||||
20241118,092200,83523275,4530,4540,4540,4525,4768
|
||||
20241118,092100,61938245,4540,4530,4540,4530,15
|
||||
20241118,092000,61870155,4520,4520,4520,4520,0
|
||||
20241118,091900,61870155,4520,4545,4550,4520,1577
|
||||
20241118,091800,54736535,4540,4540,4540,4540,0
|
||||
20241118,091700,54736535,4540,4540,4540,4540,0
|
||||
20241118,091600,54736535,4540,4565,4575,4540,998
|
||||
20241118,091500,50200425,4550,4610,4610,4540,1746
|
||||
20241118,091400,42264000,4615,4615,4615,4615,0
|
||||
20241118,091300,42264000,4615,4530,4615,4530,2226
|
||||
20241118,091200,32135595,4530,4540,4550,4530,5224
|
||||
20241118,091100,8431100,4525,4525,4525,4525,655
|
||||
20241118,091000,5467225,4520,4520,4520,4520,0
|
||||
20241118,090900,5467225,4520,4520,4520,4520,0
|
||||
20241118,090800,5467225,4520,4520,4520,4520,0
|
||||
20241118,090700,5467225,4520,4545,4545,4520,1045
|
||||
20241118,090600,741280,4545,4545,4545,4545,10
|
||||
20241118,090500,695830,4545,4545,4545,4545,15
|
||||
20241118,090400,627655,4550,4550,4550,4550,0
|
||||
20241118,090300,627655,4550,4550,4550,4550,0
|
||||
20241118,090200,627655,4550,4550,4550,4550,2
|
||||
20241118,090100,618555,4515,4515,4515,4515,0
|
||||
20241118,090000,618555,4515,4515,4515,4515,137
|
||||
|
Reference in New Issue
Block a user