Update 2024-11-18 2710 candle_min
This commit is contained in:
589
006390/min/candle-20241118.csv
Normal file
589
006390/min/candle-20241118.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184700,116441170,13710,13710,13710,13710,63
|
||||
20241118,184600,116441170,13710,13710,13710,13710,0
|
||||
20241118,184500,116441170,13710,13710,13710,13710,0
|
||||
20241118,184400,116441170,13710,13710,13710,13710,0
|
||||
20241118,184300,116441170,13710,13710,13710,13710,0
|
||||
20241118,184200,116441170,13710,13710,13710,13710,0
|
||||
20241118,184100,116441170,13710,13710,13710,13710,0
|
||||
20241118,184000,116441170,13710,13710,13710,13710,0
|
||||
20241118,183900,116441170,13710,13710,13710,13710,0
|
||||
20241118,183800,116441170,13710,13710,13710,13710,0
|
||||
20241118,183700,116441170,13710,13710,13710,13710,0
|
||||
20241118,183600,116441170,13710,13710,13710,13710,0
|
||||
20241118,183500,116441170,13710,13710,13710,13710,0
|
||||
20241118,183400,116441170,13710,13710,13710,13710,0
|
||||
20241118,183300,116441170,13710,13710,13710,13710,0
|
||||
20241118,183200,116441170,13710,13710,13710,13710,0
|
||||
20241118,183100,116441170,13710,13710,13710,13710,0
|
||||
20241118,183000,116441170,13710,13710,13710,13710,0
|
||||
20241118,182900,116441170,13710,13710,13710,13710,0
|
||||
20241118,182800,116441170,13710,13710,13710,13710,0
|
||||
20241118,182700,116441170,13710,13710,13710,13710,0
|
||||
20241118,182600,116441170,13710,13710,13710,13710,0
|
||||
20241118,182500,116441170,13710,13710,13710,13710,0
|
||||
20241118,182400,116441170,13710,13710,13710,13710,0
|
||||
20241118,182300,116441170,13710,13710,13710,13710,0
|
||||
20241118,182200,116441170,13710,13710,13710,13710,0
|
||||
20241118,182100,116441170,13710,13710,13710,13710,0
|
||||
20241118,182000,116441170,13710,13710,13710,13710,0
|
||||
20241118,181900,116441170,13710,13710,13710,13710,0
|
||||
20241118,181800,116441170,13710,13710,13710,13710,0
|
||||
20241118,181700,116441170,13710,13710,13710,13710,63
|
||||
20241118,181600,116441170,13710,13710,13710,13710,0
|
||||
20241118,181500,116441170,13710,13710,13710,13710,0
|
||||
20241118,181400,116441170,13710,13710,13710,13710,0
|
||||
20241118,181300,116441170,13710,13710,13710,13710,0
|
||||
20241118,181200,116441170,13710,13710,13710,13710,0
|
||||
20241118,181100,116441170,13710,13710,13710,13710,0
|
||||
20241118,181000,116441170,13710,13710,13710,13710,0
|
||||
20241118,180900,116441170,13710,13710,13710,13710,0
|
||||
20241118,180800,116441170,13710,13710,13710,13710,0
|
||||
20241118,180700,116441170,13710,13710,13710,13710,0
|
||||
20241118,180600,116441170,13710,13710,13710,13710,0
|
||||
20241118,180500,116441170,13710,13710,13710,13710,0
|
||||
20241118,180400,116441170,13710,13710,13710,13710,0
|
||||
20241118,180300,116441170,13710,13710,13710,13710,0
|
||||
20241118,180200,116441170,13710,13710,13710,13710,0
|
||||
20241118,180100,116441170,13710,13710,13710,13710,0
|
||||
20241118,180000,116441170,13710,13710,13710,13710,0
|
||||
20241118,175900,116441170,13710,13710,13710,13710,0
|
||||
20241118,175800,116441170,13710,13710,13710,13710,0
|
||||
20241118,175700,116441170,13710,13710,13710,13710,0
|
||||
20241118,175600,116441170,13710,13710,13710,13710,0
|
||||
20241118,175500,116441170,13710,13710,13710,13710,0
|
||||
20241118,175400,116441170,13710,13710,13710,13710,0
|
||||
20241118,175300,116441170,13710,13710,13710,13710,0
|
||||
20241118,175200,116441170,13710,13710,13710,13710,0
|
||||
20241118,175100,116441170,13710,13710,13710,13710,0
|
||||
20241118,175000,116441170,13710,13710,13710,13710,0
|
||||
20241118,174900,116441170,13710,13710,13710,13710,0
|
||||
20241118,174800,116441170,13710,13710,13710,13710,0
|
||||
20241118,174700,116441170,13710,13710,13710,13710,63
|
||||
20241118,174600,116441170,13710,13710,13710,13710,0
|
||||
20241118,174500,116441170,13710,13710,13710,13710,0
|
||||
20241118,174400,116441170,13710,13710,13710,13710,0
|
||||
20241118,174300,116441170,13710,13710,13710,13710,0
|
||||
20241118,174200,116441170,13710,13710,13710,13710,0
|
||||
20241118,174100,116441170,13710,13710,13710,13710,0
|
||||
20241118,174000,116441170,13710,13710,13710,13710,0
|
||||
20241118,173900,116441170,13710,13710,13710,13710,0
|
||||
20241118,173800,116441170,13710,13710,13710,13710,0
|
||||
20241118,173700,116441170,13710,13710,13710,13710,0
|
||||
20241118,173600,116441170,13710,13710,13710,13710,0
|
||||
20241118,173500,116441170,13710,13710,13710,13710,0
|
||||
20241118,173400,116441170,13710,13710,13710,13710,0
|
||||
20241118,173300,116441170,13710,13710,13710,13710,0
|
||||
20241118,173200,116441170,13710,13710,13710,13710,0
|
||||
20241118,173100,116441170,13710,13710,13710,13710,0
|
||||
20241118,173000,116441170,13710,13710,13710,13710,0
|
||||
20241118,172900,116441170,13710,13710,13710,13710,0
|
||||
20241118,172800,116441170,13710,13710,13710,13710,0
|
||||
20241118,172700,116441170,13710,13710,13710,13710,0
|
||||
20241118,172600,116441170,13710,13710,13710,13710,0
|
||||
20241118,172500,116441170,13710,13710,13710,13710,0
|
||||
20241118,172400,116441170,13710,13710,13710,13710,0
|
||||
20241118,172300,116441170,13710,13710,13710,13710,0
|
||||
20241118,172200,116441170,13710,13710,13710,13710,0
|
||||
20241118,172100,116441170,13710,13710,13710,13710,0
|
||||
20241118,172000,116441170,13710,13710,13710,13710,0
|
||||
20241118,171900,116441170,13710,13710,13710,13710,0
|
||||
20241118,171800,116441170,13710,13710,13710,13710,0
|
||||
20241118,171700,116441170,13710,13710,13710,13710,63
|
||||
20241118,171600,116441170,13710,13710,13710,13710,0
|
||||
20241118,171500,116441170,13710,13710,13710,13710,0
|
||||
20241118,171400,116441170,13710,13710,13710,13710,0
|
||||
20241118,171300,116441170,13710,13710,13710,13710,0
|
||||
20241118,171200,116441170,13710,13710,13710,13710,0
|
||||
20241118,171100,116441170,13710,13710,13710,13710,0
|
||||
20241118,171000,116441170,13710,13710,13710,13710,0
|
||||
20241118,170900,116441170,13710,13710,13710,13710,0
|
||||
20241118,170800,116441170,13710,13710,13710,13710,0
|
||||
20241118,170700,116441170,13710,13710,13710,13710,0
|
||||
20241118,170600,116441170,13710,13710,13710,13710,0
|
||||
20241118,170500,116441170,13710,13710,13710,13710,0
|
||||
20241118,170400,116441170,13710,13710,13710,13710,0
|
||||
20241118,170300,116441170,13710,13710,13710,13710,0
|
||||
20241118,170200,116441170,13710,13710,13710,13710,0
|
||||
20241118,170100,116441170,13710,13710,13710,13710,0
|
||||
20241118,170000,116441170,13710,13710,13710,13710,0
|
||||
20241118,165900,116441170,13710,13710,13710,13710,0
|
||||
20241118,165800,116441170,13710,13710,13710,13710,0
|
||||
20241118,165700,116441170,13710,13710,13710,13710,0
|
||||
20241118,165600,116441170,13710,13710,13710,13710,0
|
||||
20241118,165500,116441170,13710,13710,13710,13710,0
|
||||
20241118,165400,116441170,13710,13710,13710,13710,0
|
||||
20241118,165300,116441170,13710,13710,13710,13710,0
|
||||
20241118,165200,116441170,13710,13710,13710,13710,0
|
||||
20241118,165100,116441170,13710,13710,13710,13710,0
|
||||
20241118,165000,116441170,13710,13710,13710,13710,0
|
||||
20241118,164900,116441170,13710,13710,13710,13710,0
|
||||
20241118,164800,116441170,13710,13710,13710,13710,0
|
||||
20241118,164700,116441170,13710,13710,13710,13710,63
|
||||
20241118,164600,116441170,13710,13710,13710,13710,0
|
||||
20241118,164500,116441170,13710,13710,13710,13710,0
|
||||
20241118,164400,116441170,13710,13710,13710,13710,0
|
||||
20241118,164300,116441170,13710,13710,13710,13710,0
|
||||
20241118,164200,116441170,13710,13710,13710,13710,0
|
||||
20241118,164100,116441170,13710,13710,13710,13710,0
|
||||
20241118,164000,116441170,13710,13710,13710,13710,0
|
||||
20241118,163900,116441170,13710,13710,13710,13710,0
|
||||
20241118,163800,116441170,13710,13710,13710,13710,0
|
||||
20241118,163700,116441170,13710,13710,13710,13710,0
|
||||
20241118,163600,116441170,13710,13710,13710,13710,0
|
||||
20241118,163500,116441170,13710,13710,13710,13710,0
|
||||
20241118,163400,116441170,13710,13710,13710,13710,0
|
||||
20241118,163300,116441170,13710,13710,13710,13710,0
|
||||
20241118,163200,116441170,13710,13710,13710,13710,0
|
||||
20241118,163100,116441170,13710,13710,13710,13710,0
|
||||
20241118,163000,116441170,13710,13710,13710,13710,0
|
||||
20241118,162900,116441170,13710,13710,13710,13710,0
|
||||
20241118,162800,116441170,13710,13710,13710,13710,0
|
||||
20241118,162700,116441170,13710,13710,13710,13710,0
|
||||
20241118,162600,116441170,13710,13710,13710,13710,0
|
||||
20241118,162500,116441170,13710,13710,13710,13710,0
|
||||
20241118,162400,116441170,13710,13710,13710,13710,0
|
||||
20241118,162300,116441170,13710,13710,13710,13710,0
|
||||
20241118,162200,116441170,13710,13710,13710,13710,0
|
||||
20241118,162100,116441170,13710,13710,13710,13710,0
|
||||
20241118,162000,116441170,13710,13710,13710,13710,0
|
||||
20241118,161900,116441170,13710,13710,13710,13710,0
|
||||
20241118,161800,116441170,13710,13710,13710,13710,0
|
||||
20241118,161700,116441170,13710,13710,13710,13710,63
|
||||
20241118,161600,116441170,13710,13710,13710,13710,0
|
||||
20241118,161500,116441170,13710,13710,13710,13710,0
|
||||
20241118,161400,116441170,13710,13710,13710,13710,0
|
||||
20241118,161300,116441170,13710,13710,13710,13710,0
|
||||
20241118,161200,116441170,13710,13710,13710,13710,0
|
||||
20241118,161100,116441170,13710,13710,13710,13710,0
|
||||
20241118,161000,116441170,13710,13710,13710,13710,0
|
||||
20241118,160900,116441170,13710,13710,13710,13710,0
|
||||
20241118,160800,116441170,13710,13710,13710,13710,0
|
||||
20241118,160700,116441170,13710,13710,13710,13710,0
|
||||
20241118,160600,116441170,13710,13710,13710,13710,0
|
||||
20241118,160500,116441170,13710,13710,13710,13710,0
|
||||
20241118,160400,116441170,13710,13710,13710,13710,0
|
||||
20241118,160300,116441170,13710,13710,13710,13710,0
|
||||
20241118,160200,116441170,13710,13710,13710,13710,0
|
||||
20241118,160100,116441170,13710,13710,13710,13710,0
|
||||
20241118,160000,116441170,13710,13710,13710,13710,0
|
||||
20241118,155900,116441170,13710,13710,13710,13710,0
|
||||
20241118,155800,116441170,13710,13710,13710,13710,0
|
||||
20241118,155700,116441170,13710,13710,13710,13710,0
|
||||
20241118,155600,116441170,13710,13710,13710,13710,0
|
||||
20241118,155500,116441170,13710,13710,13710,13710,0
|
||||
20241118,155400,116441170,13710,13710,13710,13710,0
|
||||
20241118,155300,116441170,13710,13710,13710,13710,0
|
||||
20241118,155200,116441170,13710,13710,13710,13710,0
|
||||
20241118,155100,116441170,13710,13710,13710,13710,0
|
||||
20241118,155000,116441170,13710,13710,13710,13710,0
|
||||
20241118,154900,116441170,13710,13710,13710,13710,0
|
||||
20241118,154800,116441170,13710,13710,13710,13710,0
|
||||
20241118,154700,116441170,13710,13710,13710,13710,63
|
||||
20241118,154600,116441170,13710,13710,13710,13710,0
|
||||
20241118,154500,116441170,13710,13710,13710,13710,0
|
||||
20241118,154400,116441170,13710,13710,13710,13710,0
|
||||
20241118,154300,116441170,13710,13710,13710,13710,0
|
||||
20241118,154200,116441170,13710,13710,13710,13710,0
|
||||
20241118,154100,116441170,13710,13710,13710,13710,0
|
||||
20241118,154000,116441170,13710,13710,13710,13710,0
|
||||
20241118,153900,116441170,13710,13710,13710,13710,0
|
||||
20241118,153800,116441170,13710,13710,13710,13710,0
|
||||
20241118,153700,116441170,13710,13710,13710,13710,0
|
||||
20241118,153600,116441170,13710,13710,13710,13710,0
|
||||
20241118,153500,116441170,13710,13710,13710,13710,0
|
||||
20241118,153400,116441170,13710,13710,13710,13710,0
|
||||
20241118,153300,116441170,13710,13710,13710,13710,0
|
||||
20241118,153200,116441170,13710,13710,13710,13710,0
|
||||
20241118,153100,116441170,13710,13710,13710,13710,0
|
||||
20241118,153000,116441170,13710,13710,13710,13710,63
|
||||
20241118,152900,115577440,13710,13710,13710,13710,0
|
||||
20241118,152800,115577440,13710,13710,13710,13710,0
|
||||
20241118,152700,115577440,13710,13710,13710,13710,0
|
||||
20241118,152600,115577440,13710,13710,13710,13710,0
|
||||
20241118,152500,115577440,13710,13710,13710,13710,0
|
||||
20241118,152400,115577440,13710,13710,13710,13710,0
|
||||
20241118,152300,115577440,13710,13710,13710,13710,0
|
||||
20241118,152200,115577440,13710,13710,13710,13710,0
|
||||
20241118,152100,115577440,13710,13710,13710,13710,0
|
||||
20241118,152000,115577440,13710,13710,13710,13710,0
|
||||
20241118,151900,115577440,13710,13720,13720,13710,55
|
||||
20241118,151800,114822850,13730,13730,13730,13730,0
|
||||
20241118,151700,114822850,13730,13730,13730,13730,1
|
||||
20241118,151600,114809120,13730,13730,13730,13730,2
|
||||
20241118,151500,114781660,13730,13730,13730,13730,0
|
||||
20241118,151400,114781660,13730,13730,13730,13730,1
|
||||
20241118,151300,114767930,13720,13720,13720,13720,0
|
||||
20241118,151200,114767930,13720,13720,13720,13720,0
|
||||
20241118,151100,114767930,13720,13720,13720,13720,147
|
||||
20241118,151000,112751090,13710,13710,13710,13710,3
|
||||
20241118,150900,112709960,13720,13720,13720,13720,0
|
||||
20241118,150800,112709960,13720,13720,13720,13720,0
|
||||
20241118,150700,112709960,13720,13720,13720,13720,0
|
||||
20241118,150600,112709960,13720,13720,13720,13720,0
|
||||
20241118,150500,112709960,13720,13720,13720,13720,0
|
||||
20241118,150400,112709960,13720,13720,13720,13720,0
|
||||
20241118,150300,112709960,13720,13720,13720,13720,0
|
||||
20241118,150200,112709960,13720,13720,13720,13720,123
|
||||
20241118,150100,111022400,13720,13720,13720,13720,0
|
||||
20241118,150000,111022400,13720,13720,13720,13720,0
|
||||
20241118,145900,111022400,13720,13720,13720,13720,0
|
||||
20241118,145800,111022400,13720,13720,13720,13720,0
|
||||
20241118,145700,111022400,13720,13720,13720,13720,2
|
||||
20241118,145600,110994960,13720,13720,13720,13720,1
|
||||
20241118,145500,110981240,13720,13720,13720,13720,0
|
||||
20241118,145400,110981240,13720,13720,13720,13720,0
|
||||
20241118,145300,110981240,13720,13720,13720,13720,0
|
||||
20241118,145200,110981240,13720,13720,13720,13720,1
|
||||
20241118,145100,110967520,13730,13730,13730,13730,0
|
||||
20241118,145000,110967520,13730,13730,13730,13730,0
|
||||
20241118,144900,110967520,13730,13730,13730,13730,0
|
||||
20241118,144800,110967520,13730,13730,13730,13730,0
|
||||
20241118,144700,110967520,13730,13720,13730,13720,2
|
||||
20241118,144600,110940070,13730,13730,13730,13730,0
|
||||
20241118,144500,110940070,13730,13720,13730,13720,2
|
||||
20241118,144400,110912620,13720,13720,13720,13720,1
|
||||
20241118,144300,110898900,13720,13720,13720,13720,220
|
||||
20241118,144200,107880500,13720,13720,13720,13720,0
|
||||
20241118,144100,107880500,13720,13720,13720,13720,0
|
||||
20241118,144000,107880500,13720,13720,13720,13720,0
|
||||
20241118,143900,107880500,13720,13720,13720,13720,0
|
||||
20241118,143800,107880500,13720,13720,13720,13720,1
|
||||
20241118,143700,107866780,13700,13700,13710,13700,73
|
||||
20241118,143600,106866640,13700,13700,13700,13700,0
|
||||
20241118,143500,106866640,13700,13700,13700,13700,36
|
||||
20241118,143400,106373440,13700,13700,13700,13700,0
|
||||
20241118,143300,106373440,13700,13700,13700,13700,36
|
||||
20241118,143200,105880240,13700,13710,13710,13700,36
|
||||
20241118,143100,105386990,13720,13720,13720,13720,0
|
||||
20241118,143000,105386990,13720,13720,13730,13700,39
|
||||
20241118,142900,104852530,13720,13720,13720,13720,0
|
||||
20241118,142800,104852530,13720,13720,13720,13710,37
|
||||
20241118,142700,104345220,13720,13720,13730,13720,5
|
||||
20241118,142600,104276610,13710,13710,13710,13710,36
|
||||
20241118,142500,103783050,13710,13710,13710,13710,0
|
||||
20241118,142400,103783050,13710,13710,13710,13710,34
|
||||
20241118,142300,103316910,13720,13720,13720,13720,0
|
||||
20241118,142200,103316910,13720,13720,13720,13720,0
|
||||
20241118,142100,103316910,13720,13720,13720,13720,1
|
||||
20241118,142000,103303190,13720,13720,13720,13720,0
|
||||
20241118,141900,103303190,13720,13720,13720,13720,1
|
||||
20241118,141800,103289470,13730,13730,13730,13730,0
|
||||
20241118,141700,103289470,13730,13730,13730,13730,0
|
||||
20241118,141600,103289470,13730,13730,13730,13730,0
|
||||
20241118,141500,103289470,13730,13730,13730,13730,1
|
||||
20241118,141400,103275740,13730,13720,13730,13720,279
|
||||
20241118,141300,99447850,13720,13720,13720,13720,9
|
||||
20241118,141200,99324370,13720,13720,13720,13720,4
|
||||
20241118,141100,99269490,13730,13730,13730,13730,0
|
||||
20241118,141000,99269490,13730,13730,13730,13730,0
|
||||
20241118,140900,99269490,13730,13730,13730,13730,1
|
||||
20241118,140800,99255760,13760,13760,13760,13760,0
|
||||
20241118,140700,99255760,13760,13760,13760,13760,0
|
||||
20241118,140600,99255760,13760,13760,13760,13760,0
|
||||
20241118,140500,99255760,13760,13760,13760,13760,0
|
||||
20241118,140400,99255760,13760,13760,13760,13760,0
|
||||
20241118,140300,99255760,13760,13760,13760,13760,0
|
||||
20241118,140200,99255760,13760,13760,13760,13760,0
|
||||
20241118,140100,99255760,13760,13760,13760,13760,0
|
||||
20241118,140000,99255760,13760,13760,13760,13760,0
|
||||
20241118,135900,99255760,13760,13760,13760,13760,0
|
||||
20241118,135800,99255760,13760,13760,13760,13760,0
|
||||
20241118,135700,99255760,13760,13760,13760,13760,0
|
||||
20241118,135600,99255760,13760,13760,13760,13760,0
|
||||
20241118,135500,99255760,13760,13760,13760,13760,0
|
||||
20241118,135400,99255760,13760,13760,13760,13760,0
|
||||
20241118,135300,99255760,13760,13760,13760,13760,0
|
||||
20241118,135200,99255760,13760,13760,13760,13760,0
|
||||
20241118,135100,99255760,13760,13760,13760,13760,0
|
||||
20241118,135000,99255760,13760,13760,13760,13760,0
|
||||
20241118,134900,99255760,13760,13760,13760,13760,0
|
||||
20241118,134800,99255760,13760,13760,13760,13760,0
|
||||
20241118,134700,99255760,13760,13730,13760,13730,2
|
||||
20241118,134600,99228270,13760,13760,13760,13760,0
|
||||
20241118,134500,99228270,13760,13730,13760,13730,2
|
||||
20241118,134400,99200780,13720,13720,13720,13720,0
|
||||
20241118,134300,99200780,13720,13720,13720,13720,5
|
||||
20241118,134200,99132180,13760,13760,13760,13760,0
|
||||
20241118,134100,99132180,13760,13730,13760,13730,2
|
||||
20241118,134000,99104690,13750,13730,13750,13730,2
|
||||
20241118,133900,99077210,13740,13740,13740,13740,0
|
||||
20241118,133800,99077210,13740,13740,13740,13740,2
|
||||
20241118,133700,99049730,13750,13750,13750,13750,0
|
||||
20241118,133600,99049730,13750,13750,13750,13750,0
|
||||
20241118,133500,99049730,13750,13750,13750,13750,1
|
||||
20241118,133400,99035980,13750,13750,13750,13750,0
|
||||
20241118,133300,99035980,13750,13750,13750,13750,0
|
||||
20241118,133200,99035980,13750,13750,13750,13750,0
|
||||
20241118,133100,99035980,13750,13750,13750,13750,0
|
||||
20241118,133000,99035980,13750,13750,13750,13750,0
|
||||
20241118,132900,99035980,13750,13750,13750,13750,0
|
||||
20241118,132800,99035980,13750,13750,13750,13750,0
|
||||
20241118,132700,99035980,13750,13750,13750,13750,0
|
||||
20241118,132600,99035980,13750,13750,13750,13750,0
|
||||
20241118,132500,99035980,13750,13730,13760,13730,8
|
||||
20241118,132400,98926060,13720,13730,13750,13720,3
|
||||
20241118,132300,98884860,13720,13720,13720,13720,0
|
||||
20241118,132200,98884860,13720,13720,13720,13720,0
|
||||
20241118,132100,98884860,13720,13720,13720,13720,0
|
||||
20241118,132000,98884860,13720,13720,13720,13720,0
|
||||
20241118,131900,98884860,13720,13720,13760,13720,38
|
||||
20241118,131800,98363460,13710,13740,13740,13710,521
|
||||
20241118,131700,91214800,13750,13750,13750,13750,0
|
||||
20241118,131600,91214800,13750,13750,13750,13750,0
|
||||
20241118,131500,91214800,13750,13750,13750,13750,1
|
||||
20241118,131400,91201050,13760,13760,13760,13760,0
|
||||
20241118,131300,91201050,13760,13760,13760,13760,0
|
||||
20241118,131200,91201050,13760,13760,13760,13760,0
|
||||
20241118,131100,91201050,13760,13760,13760,13760,0
|
||||
20241118,131000,91201050,13760,13760,13760,13760,0
|
||||
20241118,130900,91201050,13760,13760,13760,13760,0
|
||||
20241118,130800,91201050,13760,13760,13760,13760,0
|
||||
20241118,130700,91201050,13760,13760,13760,13760,0
|
||||
20241118,130600,91201050,13760,13760,13760,13760,5
|
||||
20241118,130500,91132250,13770,13770,13770,13770,0
|
||||
20241118,130400,91132250,13770,13770,13770,13770,0
|
||||
20241118,130300,91132250,13770,13770,13770,13770,0
|
||||
20241118,130200,91132250,13770,13770,13770,13770,0
|
||||
20241118,130100,91132250,13770,13770,13770,13770,1
|
||||
20241118,130000,91118480,13770,13770,13770,13770,0
|
||||
20241118,125900,91118480,13770,13770,13770,13770,0
|
||||
20241118,125800,91118480,13770,13770,13770,13770,0
|
||||
20241118,125700,91118480,13770,13770,13770,13770,0
|
||||
20241118,125600,91118480,13770,13770,13770,13770,0
|
||||
20241118,125500,91118480,13770,13770,13770,13770,0
|
||||
20241118,125400,91118480,13770,13770,13770,13770,0
|
||||
20241118,125300,91118480,13770,13770,13770,13770,0
|
||||
20241118,125200,91118480,13770,13770,13770,13770,0
|
||||
20241118,125100,91118480,13770,13770,13770,13770,0
|
||||
20241118,125000,91118480,13770,13760,13770,13760,2
|
||||
20241118,124900,91090950,13760,13760,13760,13760,0
|
||||
20241118,124800,91090950,13760,13760,13760,13760,1
|
||||
20241118,124700,91077190,13760,13760,13760,13760,0
|
||||
20241118,124600,91077190,13760,13760,13760,13760,0
|
||||
20241118,124500,91077190,13760,13750,13760,13750,14
|
||||
20241118,124400,90884570,13750,13750,13750,13750,0
|
||||
20241118,124300,90884570,13750,13750,13750,13750,0
|
||||
20241118,124200,90884570,13750,13750,13750,13750,0
|
||||
20241118,124100,90884570,13750,13750,13750,13750,0
|
||||
20241118,124000,90884570,13750,13750,13750,13750,0
|
||||
20241118,123900,90884570,13750,13750,13750,13750,0
|
||||
20241118,123800,90884570,13750,13750,13750,13750,0
|
||||
20241118,123700,90884570,13750,13750,13750,13750,0
|
||||
20241118,123600,90884570,13750,13750,13750,13750,0
|
||||
20241118,123500,90884570,13750,13750,13750,13750,0
|
||||
20241118,123400,90884570,13750,13750,13750,13750,0
|
||||
20241118,123300,90884570,13750,13750,13750,13750,0
|
||||
20241118,123200,90884570,13750,13740,13750,13740,2
|
||||
20241118,123100,90857080,13750,13750,13750,13750,0
|
||||
20241118,123000,90857080,13750,13730,13750,13730,69
|
||||
20241118,122900,89909690,13730,13730,13730,13730,0
|
||||
20241118,122800,89909690,13730,13730,13730,13730,2
|
||||
20241118,122700,89882230,13740,13740,13740,13740,1
|
||||
20241118,122600,89868490,13730,13730,13730,13730,0
|
||||
20241118,122500,89868490,13730,13730,13730,13730,0
|
||||
20241118,122400,89868490,13730,13730,13730,13730,0
|
||||
20241118,122300,89868490,13730,13730,13730,13730,0
|
||||
20241118,122200,89868490,13730,13730,13730,13730,10
|
||||
20241118,122100,89731190,13720,13720,13720,13720,0
|
||||
20241118,122000,89731190,13720,13720,13720,13720,0
|
||||
20241118,121900,89731190,13720,13720,13720,13720,0
|
||||
20241118,121800,89731190,13720,13720,13720,13720,0
|
||||
20241118,121700,89731190,13720,13720,13720,13720,0
|
||||
20241118,121600,89731190,13720,13720,13720,13720,0
|
||||
20241118,121500,89731190,13720,13720,13720,13720,0
|
||||
20241118,121400,89731190,13720,13720,13720,13720,1
|
||||
20241118,121300,89717470,13730,13730,13730,13730,1
|
||||
20241118,121200,89703740,13750,13750,13750,13750,0
|
||||
20241118,121100,89703740,13750,13750,13750,13750,0
|
||||
20241118,121000,89703740,13750,13750,13750,13750,0
|
||||
20241118,120900,89703740,13750,13750,13750,13750,0
|
||||
20241118,120800,89703740,13750,13750,13750,13750,0
|
||||
20241118,120700,89703740,13750,13750,13750,13750,0
|
||||
20241118,120600,89703740,13750,13750,13750,13750,0
|
||||
20241118,120500,89703740,13750,13750,13750,13750,0
|
||||
20241118,120400,89703740,13750,13750,13750,13750,0
|
||||
20241118,120300,89703740,13750,13750,13750,13750,0
|
||||
20241118,120200,89703740,13750,13750,13750,13750,0
|
||||
20241118,120100,89703740,13750,13750,13750,13750,0
|
||||
20241118,120000,89703740,13750,13750,13750,13750,0
|
||||
20241118,115900,89703740,13750,13750,13750,13750,1
|
||||
20241118,115800,89689990,13740,13750,13750,13740,2
|
||||
20241118,115700,89662500,13730,13730,13730,13730,1
|
||||
20241118,115600,89648770,13720,13720,13720,13720,0
|
||||
20241118,115500,89648770,13720,13720,13720,13720,0
|
||||
20241118,115400,89648770,13720,13720,13720,13720,0
|
||||
20241118,115300,89648770,13720,13720,13720,13720,15
|
||||
20241118,115200,89442970,13720,13720,13720,13720,0
|
||||
20241118,115100,89442970,13720,13720,13720,13720,0
|
||||
20241118,115000,89442970,13720,13720,13720,13720,1
|
||||
20241118,114900,89429250,13750,13750,13750,13750,0
|
||||
20241118,114800,89429250,13750,13750,13750,13750,0
|
||||
20241118,114700,89429250,13750,13750,13750,13750,0
|
||||
20241118,114600,89429250,13750,13750,13750,13750,0
|
||||
20241118,114500,89429250,13750,13750,13750,13750,1
|
||||
20241118,114400,89415500,13730,13730,13730,13730,2
|
||||
20241118,114300,89388040,13720,13720,13720,13720,108
|
||||
20241118,114200,87906280,13710,13710,13710,13710,0
|
||||
20241118,114100,87906280,13710,13710,13710,13710,0
|
||||
20241118,114000,87906280,13710,13710,13710,13710,0
|
||||
20241118,113900,87906280,13710,13710,13710,13710,50
|
||||
20241118,113800,87220780,13710,13710,13710,13710,0
|
||||
20241118,113700,87220780,13710,13710,13710,13710,0
|
||||
20241118,113600,87220780,13710,13710,13710,13710,0
|
||||
20241118,113500,87220780,13710,13710,13710,13710,0
|
||||
20241118,113400,87220780,13710,13710,13710,13710,0
|
||||
20241118,113300,87220780,13710,13710,13710,13710,10
|
||||
20241118,113200,87083680,13720,13720,13720,13720,102
|
||||
20241118,113100,85684240,13710,13710,13710,13710,0
|
||||
20241118,113000,85684240,13710,13710,13710,13710,0
|
||||
20241118,112900,85684240,13710,13710,13710,13710,0
|
||||
20241118,112800,85684240,13710,13710,13710,13710,10
|
||||
20241118,112700,85547140,13720,13720,13720,13720,0
|
||||
20241118,112600,85547140,13720,13720,13720,13720,301
|
||||
20241118,112500,81417420,13740,13740,13740,13740,1
|
||||
20241118,112400,81403680,13740,13740,13740,13740,0
|
||||
20241118,112300,81403680,13740,13740,13740,13740,0
|
||||
20241118,112200,81403680,13740,13740,13740,13740,0
|
||||
20241118,112100,81403680,13740,13740,13740,13740,0
|
||||
20241118,112000,81403680,13740,13720,13740,13720,102
|
||||
20241118,111900,80004220,13720,13740,13760,13720,82
|
||||
20241118,111800,78877530,13720,13720,13720,13720,0
|
||||
20241118,111700,78877530,13720,13720,13720,13720,0
|
||||
20241118,111600,78877530,13720,13720,13720,13720,0
|
||||
20241118,111500,78877530,13720,13720,13720,13720,300
|
||||
20241118,111400,74761530,13730,13730,13730,13730,1
|
||||
20241118,111300,74747800,13720,13720,13720,13720,30
|
||||
20241118,111200,74336200,13710,13710,13710,13710,0
|
||||
20241118,111100,74336200,13710,13710,13710,13710,0
|
||||
20241118,111000,74336200,13710,13710,13710,13710,250
|
||||
20241118,110900,70908700,13710,13710,13710,13710,200
|
||||
20241118,110800,68166700,13720,13710,13720,13710,16
|
||||
20241118,110700,67947290,13720,13710,13720,13710,702
|
||||
20241118,110600,58317850,13710,13710,13710,13710,0
|
||||
20241118,110500,58317850,13710,13710,13710,13710,0
|
||||
20241118,110400,58317850,13710,13710,13710,13710,0
|
||||
20241118,110300,58317850,13710,13710,13710,13710,0
|
||||
20241118,110200,58317850,13710,13710,13710,13710,0
|
||||
20241118,110100,58317850,13710,13710,13710,13710,0
|
||||
20241118,110000,58317850,13710,13710,13710,13710,1
|
||||
20241118,105900,58304140,13720,13720,13720,13720,0
|
||||
20241118,105800,58304140,13720,13720,13720,13720,0
|
||||
20241118,105700,58304140,13720,13720,13720,13720,0
|
||||
20241118,105600,58304140,13720,13720,13720,13720,0
|
||||
20241118,105500,58304140,13720,13720,13720,13720,0
|
||||
20241118,105400,58304140,13720,13700,13720,13700,187
|
||||
20241118,105300,55742220,13700,13690,13700,13690,16
|
||||
20241118,105200,55523120,13700,13700,13700,13700,0
|
||||
20241118,105100,55523120,13700,13700,13700,13700,3
|
||||
20241118,105000,55482020,13700,13700,13700,13700,0
|
||||
20241118,104900,55482020,13700,13700,13700,13700,0
|
||||
20241118,104800,55482020,13700,13700,13700,13700,0
|
||||
20241118,104700,55482020,13700,13700,13700,13700,0
|
||||
20241118,104600,55482020,13700,13700,13700,13700,0
|
||||
20241118,104500,55482020,13700,13690,13700,13690,152
|
||||
20241118,104400,53401130,13690,13690,13690,13690,1
|
||||
20241118,104300,53387440,13680,13680,13680,13680,0
|
||||
20241118,104200,53387440,13680,13680,13680,13680,0
|
||||
20241118,104100,53387440,13680,13680,13680,13680,0
|
||||
20241118,104000,53387440,13680,13680,13680,13680,0
|
||||
20241118,103900,53387440,13680,13680,13680,13680,0
|
||||
20241118,103800,53387440,13680,13680,13680,13680,0
|
||||
20241118,103700,53387440,13680,13680,13680,13680,0
|
||||
20241118,103600,53387440,13680,13680,13680,13680,3
|
||||
20241118,103500,53346400,13670,13670,13670,13670,0
|
||||
20241118,103400,53346400,13670,13670,13670,13670,0
|
||||
20241118,103300,53346400,13670,13670,13670,13670,0
|
||||
20241118,103200,53346400,13670,13670,13670,13670,0
|
||||
20241118,103100,53346400,13670,13670,13670,13670,0
|
||||
20241118,103000,53346400,13670,13670,13670,13670,0
|
||||
20241118,102900,53346400,13670,13670,13670,13670,0
|
||||
20241118,102800,53346400,13670,13670,13670,13670,0
|
||||
20241118,102700,53346400,13670,13670,13670,13670,0
|
||||
20241118,102600,53346400,13670,13670,13670,13670,116
|
||||
20241118,102500,51760680,13670,13670,13670,13670,1
|
||||
20241118,102400,51747010,13670,13670,13670,13670,0
|
||||
20241118,102300,51747010,13670,13670,13670,13670,85
|
||||
20241118,102200,50585060,13670,13680,13680,13670,710
|
||||
20241118,102100,40878910,13690,13680,13690,13680,150
|
||||
20241118,102000,38826410,13690,13690,13690,13690,0
|
||||
20241118,101900,38826410,13690,13690,13690,13690,5
|
||||
20241118,101800,38757960,13690,13690,13690,13690,0
|
||||
20241118,101700,38757960,13690,13690,13690,13690,16
|
||||
20241118,101600,38538920,13690,13690,13690,13690,15
|
||||
20241118,101500,38333570,13690,13690,13690,13690,0
|
||||
20241118,101400,38333570,13690,13690,13690,13690,1
|
||||
20241118,101300,38319880,13690,13690,13690,13680,18
|
||||
20241118,101200,38073480,13700,13710,13710,13700,98
|
||||
20241118,101100,36730810,13720,13720,13720,13720,1
|
||||
20241118,101000,36717090,13710,13710,13710,13710,18
|
||||
20241118,100900,36470310,13720,13720,13720,13720,1
|
||||
20241118,100800,36456590,13720,13720,13720,13720,0
|
||||
20241118,100700,36456590,13720,13720,13720,13720,0
|
||||
20241118,100600,36456590,13720,13720,13720,13720,0
|
||||
20241118,100500,36456590,13720,13720,13720,13720,0
|
||||
20241118,100400,36456590,13720,13720,13720,13720,0
|
||||
20241118,100300,36456590,13720,13720,13720,13720,0
|
||||
20241118,100200,36456590,13720,13720,13720,13720,92
|
||||
20241118,100100,35194350,13720,13720,13720,13720,0
|
||||
20241118,100000,35194350,13720,13720,13720,13720,1
|
||||
20241118,095900,35180630,13730,13730,13730,13730,0
|
||||
20241118,095800,35180630,13730,13720,13730,13720,2
|
||||
20241118,095700,35153180,13730,13720,13730,13710,54
|
||||
20241118,095600,34412750,13720,13720,13720,13720,0
|
||||
20241118,095500,34412750,13720,13720,13720,13720,0
|
||||
20241118,095400,34412750,13720,13710,13720,13710,52
|
||||
20241118,095300,33699320,13710,13710,13710,13710,0
|
||||
20241118,095200,33699320,13710,13710,13710,13710,0
|
||||
20241118,095100,33699320,13710,13710,13710,13700,111
|
||||
20241118,095000,32178600,13710,13710,13710,13710,0
|
||||
20241118,094900,32178600,13710,13740,13740,13710,48
|
||||
20241118,094800,31519920,13750,13750,13750,13750,1
|
||||
20241118,094700,31506170,13750,13750,13750,13750,0
|
||||
20241118,094600,31506170,13750,13750,13750,13750,0
|
||||
20241118,094500,31506170,13750,13750,13750,13750,0
|
||||
20241118,094400,31506170,13750,13750,13750,13750,3
|
||||
20241118,094300,31464920,13740,13740,13740,13740,0
|
||||
20241118,094200,31464920,13740,13730,13750,13730,12
|
||||
20241118,094100,31300100,13730,13730,13730,13730,0
|
||||
20241118,094000,31300100,13730,13730,13730,13730,2
|
||||
20241118,093900,31272640,13740,13740,13740,13740,0
|
||||
20241118,093800,31272640,13740,13720,13740,13720,12
|
||||
20241118,093700,31107980,13710,13710,13710,13710,0
|
||||
20241118,093600,31107980,13710,13690,13710,13690,4
|
||||
20241118,093500,31053180,13690,13690,13690,13690,2
|
||||
20241118,093400,31025800,13700,13700,13700,13700,0
|
||||
20241118,093300,31025800,13700,13720,13730,13690,39
|
||||
20241118,093200,30491240,13740,13720,13740,13720,2
|
||||
20241118,093100,30463780,13740,13730,13860,13710,276
|
||||
20241118,093000,26676830,13730,13670,13740,13670,1337
|
||||
20241118,092900,8382530,13670,13670,13670,13670,0
|
||||
20241118,092800,8382530,13670,13660,13670,13660,21
|
||||
20241118,092700,8095660,13670,13670,13670,13670,0
|
||||
20241118,092600,8095660,13670,13670,13670,13670,2
|
||||
20241118,092500,8068320,13670,13670,13670,13670,1
|
||||
20241118,092400,8054650,13670,13670,13670,13670,2
|
||||
20241118,092300,8027310,13670,13670,13670,13670,28
|
||||
20241118,092200,7644550,13670,13670,13670,13670,0
|
||||
20241118,092100,7644550,13670,13670,13670,13670,1
|
||||
20241118,092000,7630880,13680,13680,13680,13680,0
|
||||
20241118,091900,7630880,13680,13680,13680,13680,0
|
||||
20241118,091800,7630880,13680,13680,13680,13650,118
|
||||
20241118,091700,6016670,13670,13670,13670,13670,17
|
||||
20241118,091600,5784280,13660,13660,13660,13660,0
|
||||
20241118,091500,5784280,13660,13660,13660,13630,102
|
||||
20241118,091400,4391010,13670,13670,13670,13670,15
|
||||
20241118,091300,4185960,13680,13680,13680,13680,0
|
||||
20241118,091200,4185960,13680,13680,13680,13680,0
|
||||
20241118,091100,4185960,13680,13680,13680,13680,0
|
||||
20241118,091000,4185960,13680,13680,13680,13680,0
|
||||
20241118,090900,4185960,13680,13680,13680,13680,15
|
||||
20241118,090800,3980760,13680,13680,13680,13680,0
|
||||
20241118,090700,3980760,13680,13680,13680,13680,0
|
||||
20241118,090600,3980760,13680,13680,13680,13680,5
|
||||
20241118,090500,3912360,13550,13600,13600,13550,108
|
||||
20241118,090400,2444790,13600,13600,13600,13600,0
|
||||
20241118,090300,2444790,13600,13600,13600,13600,0
|
||||
20241118,090200,2444790,13600,13640,13640,13600,93
|
||||
20241118,090100,1179910,13710,13710,13710,13710,1
|
||||
20241118,090000,1166200,13720,13720,13720,13720,84
|
||||
|
Reference in New Issue
Block a user