Update 2024-11-18 2710 candle_min
This commit is contained in:
593
009320/min/candle-20241118.csv
Normal file
593
009320/min/candle-20241118.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185100,132856502,1070,1070,1070,1070,852
|
||||
20241118,185000,132856502,1070,1070,1070,1070,0
|
||||
20241118,184900,132856502,1070,1070,1070,1070,0
|
||||
20241118,184800,132856502,1070,1070,1070,1070,0
|
||||
20241118,184700,132856502,1070,1070,1070,1070,0
|
||||
20241118,184600,132856502,1070,1070,1070,1070,0
|
||||
20241118,184500,132856502,1070,1070,1070,1070,0
|
||||
20241118,184400,132856502,1070,1070,1070,1070,0
|
||||
20241118,184300,132856502,1070,1070,1070,1070,0
|
||||
20241118,184200,132856502,1070,1070,1070,1070,0
|
||||
20241118,184100,132856502,1070,1070,1070,1070,0
|
||||
20241118,184000,132856502,1070,1070,1070,1070,0
|
||||
20241118,183900,132856502,1070,1070,1070,1070,0
|
||||
20241118,183800,132856502,1070,1070,1070,1070,0
|
||||
20241118,183700,132856502,1070,1070,1070,1070,0
|
||||
20241118,183600,132856502,1070,1070,1070,1070,0
|
||||
20241118,183500,132856502,1070,1070,1070,1070,0
|
||||
20241118,183400,132856502,1070,1070,1070,1070,0
|
||||
20241118,183300,132856502,1070,1070,1070,1070,0
|
||||
20241118,183200,132856502,1070,1070,1070,1070,0
|
||||
20241118,183100,132856502,1070,1070,1070,1070,0
|
||||
20241118,183000,132856502,1070,1070,1070,1070,0
|
||||
20241118,182900,132856502,1070,1070,1070,1070,0
|
||||
20241118,182800,132856502,1070,1070,1070,1070,0
|
||||
20241118,182700,132856502,1070,1070,1070,1070,0
|
||||
20241118,182600,132856502,1070,1070,1070,1070,0
|
||||
20241118,182500,132856502,1070,1070,1070,1070,0
|
||||
20241118,182400,132856502,1070,1070,1070,1070,0
|
||||
20241118,182300,132856502,1070,1070,1070,1070,0
|
||||
20241118,182200,132856502,1070,1070,1070,1070,0
|
||||
20241118,182100,132856502,1070,1070,1070,1070,852
|
||||
20241118,182000,132856502,1070,1070,1070,1070,0
|
||||
20241118,181900,132856502,1070,1070,1070,1070,0
|
||||
20241118,181800,132856502,1070,1070,1070,1070,0
|
||||
20241118,181700,132856502,1070,1070,1070,1070,0
|
||||
20241118,181600,132856502,1070,1070,1070,1070,0
|
||||
20241118,181500,132856502,1070,1070,1070,1070,0
|
||||
20241118,181400,132856502,1070,1070,1070,1070,0
|
||||
20241118,181300,132856502,1070,1070,1070,1070,0
|
||||
20241118,181200,132856502,1070,1070,1070,1070,0
|
||||
20241118,181100,132856502,1070,1070,1070,1070,0
|
||||
20241118,181000,132856502,1070,1070,1070,1070,0
|
||||
20241118,180900,132856502,1070,1070,1070,1070,0
|
||||
20241118,180800,132856502,1070,1070,1070,1070,0
|
||||
20241118,180700,132856502,1070,1070,1070,1070,0
|
||||
20241118,180600,132856502,1070,1070,1070,1070,0
|
||||
20241118,180500,132856502,1070,1070,1070,1070,0
|
||||
20241118,180400,132856502,1070,1070,1070,1070,0
|
||||
20241118,180300,132856502,1070,1070,1070,1070,0
|
||||
20241118,180200,132856502,1070,1070,1070,1070,0
|
||||
20241118,180100,132856502,1070,1070,1070,1070,0
|
||||
20241118,180000,132856502,1070,1070,1070,1070,0
|
||||
20241118,175900,132856502,1070,1070,1070,1070,0
|
||||
20241118,175800,132856502,1070,1070,1070,1070,0
|
||||
20241118,175700,132856502,1070,1070,1070,1070,0
|
||||
20241118,175600,132856502,1070,1070,1070,1070,0
|
||||
20241118,175500,132856502,1070,1070,1070,1070,0
|
||||
20241118,175400,132856502,1070,1070,1070,1070,0
|
||||
20241118,175300,132856502,1070,1070,1070,1070,0
|
||||
20241118,175200,132856502,1070,1070,1070,1070,0
|
||||
20241118,175100,132856502,1070,1070,1070,1070,852
|
||||
20241118,175000,132856502,1070,1070,1070,1070,0
|
||||
20241118,174900,132856502,1070,1070,1070,1070,0
|
||||
20241118,174800,132856502,1070,1070,1070,1070,0
|
||||
20241118,174700,132856502,1070,1070,1070,1070,0
|
||||
20241118,174600,132856502,1070,1070,1070,1070,0
|
||||
20241118,174500,132856502,1070,1070,1070,1070,0
|
||||
20241118,174400,132856502,1070,1070,1070,1070,0
|
||||
20241118,174300,132856502,1070,1070,1070,1070,0
|
||||
20241118,174200,132856502,1070,1070,1070,1070,0
|
||||
20241118,174100,132856502,1070,1070,1070,1070,0
|
||||
20241118,174000,132856502,1070,1070,1070,1070,0
|
||||
20241118,173900,132856502,1070,1070,1070,1070,0
|
||||
20241118,173800,132856502,1070,1070,1070,1070,0
|
||||
20241118,173700,132856502,1070,1070,1070,1070,0
|
||||
20241118,173600,132856502,1070,1070,1070,1070,0
|
||||
20241118,173500,132856502,1070,1070,1070,1070,0
|
||||
20241118,173400,132856502,1070,1070,1070,1070,0
|
||||
20241118,173300,132856502,1070,1070,1070,1070,0
|
||||
20241118,173200,132856502,1070,1070,1070,1070,0
|
||||
20241118,173100,132856502,1070,1070,1070,1070,0
|
||||
20241118,173000,132856502,1070,1070,1070,1070,0
|
||||
20241118,172900,132856502,1070,1070,1070,1070,0
|
||||
20241118,172800,132856502,1070,1070,1070,1070,0
|
||||
20241118,172700,132856502,1070,1070,1070,1070,0
|
||||
20241118,172600,132856502,1070,1070,1070,1070,0
|
||||
20241118,172500,132856502,1070,1070,1070,1070,0
|
||||
20241118,172400,132856502,1070,1070,1070,1070,0
|
||||
20241118,172300,132856502,1070,1070,1070,1070,0
|
||||
20241118,172200,132856502,1070,1070,1070,1070,0
|
||||
20241118,172100,132856502,1070,1070,1070,1070,852
|
||||
20241118,172000,132856502,1070,1070,1070,1070,0
|
||||
20241118,171900,132856502,1070,1070,1070,1070,0
|
||||
20241118,171800,132856502,1070,1070,1070,1070,0
|
||||
20241118,171700,132856502,1070,1070,1070,1070,0
|
||||
20241118,171600,132856502,1070,1070,1070,1070,0
|
||||
20241118,171500,132856502,1070,1070,1070,1070,0
|
||||
20241118,171400,132856502,1070,1070,1070,1070,0
|
||||
20241118,171300,132856502,1070,1070,1070,1070,0
|
||||
20241118,171200,132856502,1070,1070,1070,1070,0
|
||||
20241118,171100,132856502,1070,1070,1070,1070,0
|
||||
20241118,171000,132856502,1070,1070,1070,1070,0
|
||||
20241118,170900,132856502,1070,1070,1070,1070,0
|
||||
20241118,170800,132856502,1070,1070,1070,1070,0
|
||||
20241118,170700,132856502,1070,1070,1070,1070,0
|
||||
20241118,170600,132856502,1070,1070,1070,1070,0
|
||||
20241118,170500,132856502,1070,1070,1070,1070,0
|
||||
20241118,170400,132856502,1070,1070,1070,1070,0
|
||||
20241118,170300,132856502,1070,1070,1070,1070,0
|
||||
20241118,170200,132856502,1070,1070,1070,1070,0
|
||||
20241118,170100,132856502,1070,1070,1070,1070,0
|
||||
20241118,170000,132856502,1070,1070,1070,1070,0
|
||||
20241118,165900,132856502,1070,1070,1070,1070,0
|
||||
20241118,165800,132856502,1070,1070,1070,1070,0
|
||||
20241118,165700,132856502,1070,1070,1070,1070,0
|
||||
20241118,165600,132856502,1070,1070,1070,1070,0
|
||||
20241118,165500,132856502,1070,1070,1070,1070,0
|
||||
20241118,165400,132856502,1070,1070,1070,1070,0
|
||||
20241118,165300,132856502,1070,1070,1070,1070,0
|
||||
20241118,165200,132856502,1070,1070,1070,1070,0
|
||||
20241118,165100,132856502,1070,1070,1070,1070,852
|
||||
20241118,165000,132856502,1070,1070,1070,1070,0
|
||||
20241118,164900,132856502,1070,1070,1070,1070,0
|
||||
20241118,164800,132856502,1070,1070,1070,1070,0
|
||||
20241118,164700,132856502,1070,1070,1070,1070,0
|
||||
20241118,164600,132856502,1070,1070,1070,1070,0
|
||||
20241118,164500,132856502,1070,1070,1070,1070,0
|
||||
20241118,164400,132856502,1070,1070,1070,1070,0
|
||||
20241118,164300,132856502,1070,1070,1070,1070,0
|
||||
20241118,164200,132856502,1070,1070,1070,1070,0
|
||||
20241118,164100,132856502,1070,1070,1070,1070,0
|
||||
20241118,164000,132856502,1070,1070,1070,1070,0
|
||||
20241118,163900,132856502,1070,1070,1070,1070,0
|
||||
20241118,163800,132856502,1070,1070,1070,1070,0
|
||||
20241118,163700,132856502,1070,1070,1070,1070,0
|
||||
20241118,163600,132856502,1070,1070,1070,1070,0
|
||||
20241118,163500,132856502,1070,1070,1070,1070,0
|
||||
20241118,163400,132856502,1070,1070,1070,1070,0
|
||||
20241118,163300,132856502,1070,1070,1070,1070,0
|
||||
20241118,163200,132856502,1070,1070,1070,1070,0
|
||||
20241118,163100,132856502,1070,1070,1070,1070,0
|
||||
20241118,163000,132856502,1070,1070,1070,1070,0
|
||||
20241118,162900,132856502,1070,1070,1070,1070,0
|
||||
20241118,162800,132856502,1070,1070,1070,1070,0
|
||||
20241118,162700,132856502,1070,1070,1070,1070,0
|
||||
20241118,162600,132856502,1070,1070,1070,1070,0
|
||||
20241118,162500,132856502,1070,1070,1070,1070,0
|
||||
20241118,162400,132856502,1070,1070,1070,1070,0
|
||||
20241118,162300,132856502,1070,1070,1070,1070,0
|
||||
20241118,162200,132856502,1070,1070,1070,1070,0
|
||||
20241118,162100,132856502,1070,1070,1070,1070,852
|
||||
20241118,162000,132856502,1070,1070,1070,1070,0
|
||||
20241118,161900,132856502,1070,1070,1070,1070,0
|
||||
20241118,161800,132856502,1070,1070,1070,1070,0
|
||||
20241118,161700,132856502,1070,1070,1070,1070,0
|
||||
20241118,161600,132856502,1070,1070,1070,1070,0
|
||||
20241118,161500,132856502,1070,1070,1070,1070,0
|
||||
20241118,161400,132856502,1070,1070,1070,1070,0
|
||||
20241118,161300,132856502,1070,1070,1070,1070,0
|
||||
20241118,161200,132856502,1070,1070,1070,1070,0
|
||||
20241118,161100,132856502,1070,1070,1070,1070,0
|
||||
20241118,161000,132856502,1070,1070,1070,1070,0
|
||||
20241118,160900,132856502,1070,1070,1070,1070,0
|
||||
20241118,160800,132856502,1070,1070,1070,1070,0
|
||||
20241118,160700,132856502,1070,1070,1070,1070,0
|
||||
20241118,160600,132856502,1070,1070,1070,1070,0
|
||||
20241118,160500,132856502,1070,1070,1070,1070,0
|
||||
20241118,160400,132856502,1070,1070,1070,1070,0
|
||||
20241118,160300,132856502,1070,1070,1070,1070,0
|
||||
20241118,160200,132856502,1070,1070,1070,1070,0
|
||||
20241118,160100,132856502,1070,1070,1070,1070,0
|
||||
20241118,160000,132856502,1070,1070,1070,1070,0
|
||||
20241118,155900,132856502,1070,1070,1070,1070,0
|
||||
20241118,155800,132856502,1070,1070,1070,1070,0
|
||||
20241118,155700,132856502,1070,1070,1070,1070,0
|
||||
20241118,155600,132856502,1070,1070,1070,1070,0
|
||||
20241118,155500,132856502,1070,1070,1070,1070,0
|
||||
20241118,155400,132856502,1070,1070,1070,1070,0
|
||||
20241118,155300,132856502,1070,1070,1070,1070,0
|
||||
20241118,155200,132856502,1070,1070,1070,1070,0
|
||||
20241118,155100,132856502,1070,1070,1070,1070,852
|
||||
20241118,155000,132856502,1070,1070,1070,1070,0
|
||||
20241118,154900,132856502,1070,1070,1070,1070,0
|
||||
20241118,154800,132856502,1070,1070,1070,1070,0
|
||||
20241118,154700,132856502,1070,1070,1070,1070,0
|
||||
20241118,154600,132856502,1070,1070,1070,1070,0
|
||||
20241118,154500,132856502,1070,1070,1070,1070,0
|
||||
20241118,154400,132856502,1070,1070,1070,1070,0
|
||||
20241118,154300,132856502,1070,1070,1070,1070,0
|
||||
20241118,154200,132856502,1070,1070,1070,1070,0
|
||||
20241118,154100,132856502,1070,1070,1070,1070,0
|
||||
20241118,154000,132856502,1070,1070,1070,1070,0
|
||||
20241118,153900,132856502,1070,1070,1070,1070,0
|
||||
20241118,153800,132856502,1070,1070,1070,1070,0
|
||||
20241118,153700,132856502,1070,1070,1070,1070,0
|
||||
20241118,153600,132856502,1070,1070,1070,1070,0
|
||||
20241118,153500,132856502,1070,1070,1070,1070,0
|
||||
20241118,153400,132856502,1070,1070,1070,1070,0
|
||||
20241118,153300,132856502,1070,1070,1070,1070,0
|
||||
20241118,153200,132856502,1070,1070,1070,1070,0
|
||||
20241118,153100,132856502,1070,1070,1070,1070,0
|
||||
20241118,153000,132856502,1070,1070,1070,1070,852
|
||||
20241118,152900,131944862,1065,1065,1065,1065,0
|
||||
20241118,152800,131944862,1065,1065,1065,1065,0
|
||||
20241118,152700,131944862,1065,1065,1065,1065,0
|
||||
20241118,152600,131944862,1065,1065,1065,1065,0
|
||||
20241118,152500,131944862,1065,1065,1065,1065,0
|
||||
20241118,152400,131944862,1065,1065,1065,1065,0
|
||||
20241118,152300,131944862,1065,1065,1065,1065,0
|
||||
20241118,152200,131944862,1065,1065,1065,1065,0
|
||||
20241118,152100,131944862,1065,1065,1065,1065,0
|
||||
20241118,152000,131944862,1065,1065,1065,1065,0
|
||||
20241118,151900,131944862,1065,1065,1065,1065,40
|
||||
20241118,151800,131902262,1069,1069,1069,1069,500
|
||||
20241118,151700,131367762,1069,1069,1069,1069,0
|
||||
20241118,151600,131367762,1069,1069,1069,1069,0
|
||||
20241118,151500,131367762,1069,1069,1069,1069,18
|
||||
20241118,151400,131348520,1065,1065,1065,1065,0
|
||||
20241118,151300,131348520,1065,1065,1065,1065,0
|
||||
20241118,151200,131348520,1065,1065,1065,1065,120
|
||||
20241118,151100,131220720,1065,1065,1065,1065,0
|
||||
20241118,151000,131220720,1065,1065,1065,1065,0
|
||||
20241118,150900,131220720,1065,1065,1065,1065,0
|
||||
20241118,150800,131220720,1065,1065,1065,1065,0
|
||||
20241118,150700,131220720,1065,1065,1065,1065,195
|
||||
20241118,150600,131013045,1065,1065,1065,1065,10
|
||||
20241118,150500,131002395,1065,1065,1065,1065,0
|
||||
20241118,150400,131002395,1065,1065,1065,1065,0
|
||||
20241118,150300,131002395,1065,1065,1065,1065,30
|
||||
20241118,150200,130970445,1069,1069,1069,1069,0
|
||||
20241118,150100,130970445,1069,1069,1069,1069,0
|
||||
20241118,150000,130970445,1069,1069,1069,1069,130
|
||||
20241118,145900,130831475,1069,1069,1069,1069,27
|
||||
20241118,145800,130802612,1069,1069,1069,1069,0
|
||||
20241118,145700,130802612,1069,1069,1069,1069,0
|
||||
20241118,145600,130802612,1069,1069,1069,1069,0
|
||||
20241118,145500,130802612,1069,1069,1069,1069,0
|
||||
20241118,145400,130802612,1069,1066,1069,1064,3633
|
||||
20241118,145300,126935663,1069,1069,1069,1069,0
|
||||
20241118,145200,126935663,1069,1069,1069,1069,0
|
||||
20241118,145100,126935663,1069,1069,1069,1069,0
|
||||
20241118,145000,126935663,1069,1069,1069,1069,0
|
||||
20241118,144900,126935663,1069,1069,1069,1069,0
|
||||
20241118,144800,126935663,1069,1069,1069,1069,0
|
||||
20241118,144700,126935663,1069,1069,1069,1069,0
|
||||
20241118,144600,126935663,1069,1069,1069,1069,11
|
||||
20241118,144500,126923904,1069,1069,1069,1069,0
|
||||
20241118,144400,126923904,1069,1069,1069,1069,0
|
||||
20241118,144300,126923904,1069,1069,1069,1069,0
|
||||
20241118,144200,126923904,1069,1069,1069,1069,0
|
||||
20241118,144100,126923904,1069,1069,1069,1069,0
|
||||
20241118,144000,126923904,1069,1069,1069,1069,100
|
||||
20241118,143900,126817004,1069,1069,1069,1069,0
|
||||
20241118,143800,126817004,1069,1069,1069,1069,0
|
||||
20241118,143700,126817004,1069,1069,1069,1069,0
|
||||
20241118,143600,126817004,1069,1069,1069,1069,3
|
||||
20241118,143500,126813797,1069,1069,1069,1069,0
|
||||
20241118,143400,126813797,1069,1069,1069,1069,0
|
||||
20241118,143300,126813797,1069,1069,1069,1069,1
|
||||
20241118,143200,126812728,1069,1069,1069,1069,2
|
||||
20241118,143100,126810590,1069,1069,1069,1069,0
|
||||
20241118,143000,126810590,1069,1069,1069,1069,0
|
||||
20241118,142900,126810590,1069,1069,1069,1069,0
|
||||
20241118,142800,126810590,1069,1069,1069,1069,0
|
||||
20241118,142700,126810590,1069,1069,1069,1069,1
|
||||
20241118,142600,126809521,1069,1069,1069,1069,1
|
||||
20241118,142500,126808452,1065,1065,1065,1065,0
|
||||
20241118,142400,126808452,1065,1065,1065,1065,0
|
||||
20241118,142300,126808452,1065,1065,1065,1065,0
|
||||
20241118,142200,126808452,1065,1066,1066,1065,654
|
||||
20241118,142100,126111789,1070,1070,1070,1070,0
|
||||
20241118,142000,126111789,1070,1070,1070,1070,0
|
||||
20241118,141900,126111789,1070,1070,1070,1070,0
|
||||
20241118,141800,126111789,1070,1070,1070,1070,0
|
||||
20241118,141700,126111789,1070,1070,1070,1070,1
|
||||
20241118,141600,126110719,1070,1070,1070,1070,4
|
||||
20241118,141500,126106439,1070,1070,1070,1070,0
|
||||
20241118,141400,126106439,1070,1070,1070,1070,3
|
||||
20241118,141300,126103229,1070,1070,1070,1070,470
|
||||
20241118,141200,125600329,1070,1070,1070,1070,0
|
||||
20241118,141100,125600329,1070,1069,1070,1069,9252
|
||||
20241118,141000,115701189,1070,1070,1070,1070,0
|
||||
20241118,140900,115701189,1070,1069,1070,1069,9252
|
||||
20241118,140800,105801661,1069,1069,1069,1069,0
|
||||
20241118,140700,105801661,1069,1069,1069,1069,0
|
||||
20241118,140600,105801661,1069,1069,1069,1069,0
|
||||
20241118,140500,105801661,1069,1069,1069,1069,1
|
||||
20241118,140400,105800592,1068,1068,1068,1068,0
|
||||
20241118,140300,105800592,1068,1068,1068,1068,50
|
||||
20241118,140200,105747192,1068,1066,1068,1066,401
|
||||
20241118,140100,105318926,1068,1068,1068,1068,0
|
||||
20241118,140000,105318926,1068,1068,1068,1068,0
|
||||
20241118,135900,105318926,1068,1068,1068,1068,0
|
||||
20241118,135800,105318926,1068,1068,1068,1068,0
|
||||
20241118,135700,105318926,1068,1068,1068,1068,0
|
||||
20241118,135600,105318926,1068,1068,1068,1068,0
|
||||
20241118,135500,105318926,1068,1068,1068,1068,0
|
||||
20241118,135400,105318926,1068,1068,1068,1068,0
|
||||
20241118,135300,105318926,1068,1068,1068,1068,0
|
||||
20241118,135200,105318926,1068,1068,1068,1068,0
|
||||
20241118,135100,105318926,1068,1068,1068,1068,0
|
||||
20241118,135000,105318926,1068,1068,1068,1068,4
|
||||
20241118,134900,105314654,1068,1068,1068,1068,46
|
||||
20241118,134800,105265526,1065,1065,1065,1065,0
|
||||
20241118,134700,105265526,1065,1065,1065,1065,0
|
||||
20241118,134600,105265526,1065,1065,1065,1065,0
|
||||
20241118,134500,105265526,1065,1065,1065,1065,0
|
||||
20241118,134400,105265526,1065,1065,1065,1065,0
|
||||
20241118,134300,105265526,1065,1065,1065,1065,0
|
||||
20241118,134200,105265526,1065,1065,1065,1065,0
|
||||
20241118,134100,105265526,1065,1065,1065,1065,0
|
||||
20241118,134000,105265526,1065,1065,1065,1065,0
|
||||
20241118,133900,105265526,1065,1065,1065,1065,0
|
||||
20241118,133800,105265526,1065,1065,1065,1065,0
|
||||
20241118,133700,105265526,1065,1065,1065,1065,0
|
||||
20241118,133600,105265526,1065,1065,1065,1065,0
|
||||
20241118,133500,105265526,1065,1065,1065,1065,0
|
||||
20241118,133400,105265526,1065,1065,1065,1065,0
|
||||
20241118,133300,105265526,1065,1065,1065,1065,0
|
||||
20241118,133200,105265526,1065,1065,1065,1065,0
|
||||
20241118,133100,105265526,1065,1065,1065,1065,0
|
||||
20241118,133000,105265526,1065,1065,1065,1065,1
|
||||
20241118,132900,105264461,1065,1065,1065,1065,0
|
||||
20241118,132800,105264461,1065,1065,1065,1065,0
|
||||
20241118,132700,105264461,1065,1065,1065,1065,0
|
||||
20241118,132600,105264461,1065,1065,1065,1065,0
|
||||
20241118,132500,105264461,1065,1065,1065,1065,0
|
||||
20241118,132400,105264461,1065,1065,1065,1065,529
|
||||
20241118,132300,104701076,1069,1069,1069,1069,87
|
||||
20241118,132200,104608073,1069,1069,1069,1069,0
|
||||
20241118,132100,104608073,1069,1069,1069,1069,100
|
||||
20241118,132000,104501173,1069,1069,1069,1069,0
|
||||
20241118,131900,104501173,1069,1069,1069,1069,0
|
||||
20241118,131800,104501173,1069,1069,1069,1069,0
|
||||
20241118,131700,104501173,1069,1069,1069,1069,0
|
||||
20241118,131600,104501173,1069,1069,1069,1069,0
|
||||
20241118,131500,104501173,1069,1069,1069,1069,0
|
||||
20241118,131400,104501173,1069,1069,1069,1069,0
|
||||
20241118,131300,104501173,1069,1069,1069,1069,0
|
||||
20241118,131200,104501173,1069,1069,1069,1069,1
|
||||
20241118,131100,104500104,1065,1065,1065,1065,2
|
||||
20241118,131000,104497974,1070,1066,1070,1065,13690
|
||||
20241118,130900,89851062,1070,1070,1070,1070,0
|
||||
20241118,130800,89851062,1070,1070,1070,1070,7223
|
||||
20241118,130700,82122452,1070,1070,1070,1070,6024
|
||||
20241118,130600,75676772,1070,1070,1070,1070,0
|
||||
20241118,130500,75676772,1070,1069,1070,1069,5179
|
||||
20241118,130400,70135680,1069,1069,1069,1069,0
|
||||
20241118,130300,70135680,1069,1069,1069,1069,0
|
||||
20241118,130200,70135680,1069,1069,1069,1069,0
|
||||
20241118,130100,70135680,1069,1069,1069,1069,0
|
||||
20241118,130000,70135680,1069,1069,1069,1069,0
|
||||
20241118,125900,70135680,1069,1069,1069,1069,0
|
||||
20241118,125800,70135680,1069,1069,1069,1069,0
|
||||
20241118,125700,70135680,1069,1069,1069,1069,0
|
||||
20241118,125600,70135680,1069,1069,1069,1069,0
|
||||
20241118,125500,70135680,1069,1069,1069,1069,0
|
||||
20241118,125400,70135680,1069,1069,1069,1069,0
|
||||
20241118,125300,70135680,1069,1069,1069,1069,0
|
||||
20241118,125200,70135680,1069,1069,1069,1069,0
|
||||
20241118,125100,70135680,1069,1069,1069,1069,0
|
||||
20241118,125000,70135680,1069,1069,1069,1069,0
|
||||
20241118,124900,70135680,1069,1068,1069,1068,2
|
||||
20241118,124800,70133543,1069,1069,1069,1069,0
|
||||
20241118,124700,70133543,1069,1069,1069,1069,0
|
||||
20241118,124600,70133543,1069,1069,1069,1069,0
|
||||
20241118,124500,70133543,1069,1069,1069,1069,0
|
||||
20241118,124400,70133543,1069,1069,1069,1069,0
|
||||
20241118,124300,70133543,1069,1069,1069,1069,0
|
||||
20241118,124200,70133543,1069,1069,1069,1069,0
|
||||
20241118,124100,70133543,1069,1069,1069,1069,4
|
||||
20241118,124000,70129267,1069,1069,1069,1069,0
|
||||
20241118,123900,70129267,1069,1069,1069,1069,9
|
||||
20241118,123800,70119646,1069,1069,1069,1069,0
|
||||
20241118,123700,70119646,1069,1069,1069,1069,0
|
||||
20241118,123600,70119646,1069,1069,1069,1069,0
|
||||
20241118,123500,70119646,1069,1069,1069,1069,0
|
||||
20241118,123400,70119646,1069,1069,1069,1069,0
|
||||
20241118,123300,70119646,1069,1069,1069,1069,4
|
||||
20241118,123200,70115370,1069,1069,1069,1069,3
|
||||
20241118,123100,70112163,1069,1069,1069,1069,0
|
||||
20241118,123000,70112163,1069,1069,1069,1069,18
|
||||
20241118,122900,70092921,1069,1069,1069,1069,0
|
||||
20241118,122800,70092921,1069,1069,1069,1069,0
|
||||
20241118,122700,70092921,1069,1069,1069,1069,0
|
||||
20241118,122600,70092921,1069,1069,1069,1069,0
|
||||
20241118,122500,70092921,1069,1069,1069,1069,0
|
||||
20241118,122400,70092921,1069,1069,1069,1069,0
|
||||
20241118,122300,70092921,1069,1069,1069,1069,0
|
||||
20241118,122200,70092921,1069,1069,1069,1069,469
|
||||
20241118,122100,69591560,1064,1064,1064,1064,0
|
||||
20241118,122000,69591560,1064,1064,1064,1064,0
|
||||
20241118,121900,69591560,1064,1064,1064,1064,0
|
||||
20241118,121800,69591560,1064,1064,1064,1064,0
|
||||
20241118,121700,69591560,1064,1064,1064,1064,0
|
||||
20241118,121600,69591560,1064,1064,1064,1064,0
|
||||
20241118,121500,69591560,1064,1064,1064,1064,0
|
||||
20241118,121400,69591560,1064,1064,1064,1064,0
|
||||
20241118,121300,69591560,1064,1064,1064,1064,0
|
||||
20241118,121200,69591560,1064,1064,1064,1064,0
|
||||
20241118,121100,69591560,1064,1064,1064,1064,0
|
||||
20241118,121000,69591560,1064,1064,1064,1064,0
|
||||
20241118,120900,69591560,1064,1068,1068,1064,9000
|
||||
20241118,120800,60006120,1068,1068,1068,1068,220
|
||||
20241118,120700,59771160,1070,1070,1070,1070,0
|
||||
20241118,120600,59771160,1070,1070,1070,1070,0
|
||||
20241118,120500,59771160,1070,1070,1070,1070,500
|
||||
20241118,120400,59236160,1070,1070,1070,1070,0
|
||||
20241118,120300,59236160,1070,1070,1070,1070,0
|
||||
20241118,120200,59236160,1070,1070,1070,1070,0
|
||||
20241118,120100,59236160,1070,1070,1070,1070,0
|
||||
20241118,120000,59236160,1070,1070,1070,1070,0
|
||||
20241118,115900,59236160,1070,1070,1070,1070,0
|
||||
20241118,115800,59236160,1070,1070,1070,1070,0
|
||||
20241118,115700,59236160,1070,1070,1070,1070,2
|
||||
20241118,115600,59234020,1070,1070,1070,1070,200
|
||||
20241118,115500,59020020,1070,1070,1070,1070,1
|
||||
20241118,115400,59018950,1070,1070,1070,1070,0
|
||||
20241118,115300,59018950,1070,1070,1070,1070,1
|
||||
20241118,115200,59017880,1070,1070,1070,1070,0
|
||||
20241118,115100,59017880,1070,1070,1070,1070,0
|
||||
20241118,115000,59017880,1070,1070,1070,1070,0
|
||||
20241118,114900,59017880,1070,1070,1070,1070,694
|
||||
20241118,114800,58275300,1070,1070,1070,1070,240
|
||||
20241118,114700,58018500,1070,1070,1070,1070,1
|
||||
20241118,114600,58017430,1070,1070,1070,1070,0
|
||||
20241118,114500,58017430,1070,1070,1070,1070,0
|
||||
20241118,114400,58017430,1070,1070,1070,1070,0
|
||||
20241118,114300,58017430,1070,1070,1070,1070,30
|
||||
20241118,114200,57985330,1070,1070,1070,1070,0
|
||||
20241118,114100,57985330,1070,1070,1070,1070,19
|
||||
20241118,114000,57965000,1070,1070,1070,1070,0
|
||||
20241118,113900,57965000,1070,1070,1070,1070,0
|
||||
20241118,113800,57965000,1070,1070,1070,1070,0
|
||||
20241118,113700,57965000,1070,1070,1070,1070,10
|
||||
20241118,113600,57954300,1070,1070,1070,1070,0
|
||||
20241118,113500,57954300,1070,1068,1070,1068,2
|
||||
20241118,113400,57952162,1070,1070,1070,1070,3
|
||||
20241118,113300,57948952,1070,1068,1070,1068,2
|
||||
20241118,113200,57946814,1070,1070,1070,1070,0
|
||||
20241118,113100,57946814,1070,1070,1070,1070,0
|
||||
20241118,113000,57946814,1070,1070,1070,1070,0
|
||||
20241118,112900,57946814,1070,1070,1070,1070,0
|
||||
20241118,112800,57946814,1070,1070,1070,1070,0
|
||||
20241118,112700,57946814,1070,1070,1070,1070,0
|
||||
20241118,112600,57946814,1070,1070,1070,1070,0
|
||||
20241118,112500,57946814,1070,1070,1070,1070,0
|
||||
20241118,112400,57946814,1070,1070,1070,1070,0
|
||||
20241118,112300,57946814,1070,1070,1070,1070,0
|
||||
20241118,112200,57946814,1070,1070,1070,1070,0
|
||||
20241118,112100,57946814,1070,1070,1070,1070,0
|
||||
20241118,112000,57946814,1070,1070,1070,1070,0
|
||||
20241118,111900,57946814,1070,1070,1070,1070,0
|
||||
20241118,111800,57946814,1070,1070,1070,1070,0
|
||||
20241118,111700,57946814,1070,1070,1070,1070,1
|
||||
20241118,111600,57945744,1070,1070,1070,1070,1
|
||||
20241118,111500,57944674,1070,1070,1070,1070,0
|
||||
20241118,111400,57944674,1070,1070,1070,1070,0
|
||||
20241118,111300,57944674,1070,1070,1070,1070,31
|
||||
20241118,111200,57911504,1070,1070,1070,1070,0
|
||||
20241118,111100,57911504,1070,1070,1070,1070,0
|
||||
20241118,111000,57911504,1070,1070,1070,1070,0
|
||||
20241118,110900,57911504,1070,1070,1070,1070,0
|
||||
20241118,110800,57911504,1070,1070,1070,1070,1
|
||||
20241118,110700,57910434,1070,1070,1070,1070,0
|
||||
20241118,110600,57910434,1070,1070,1070,1070,10000
|
||||
20241118,110500,47210434,1065,1065,1065,1065,905
|
||||
20241118,110400,46246609,1070,1067,1070,1067,1701
|
||||
20241118,110300,44426551,1067,1067,1067,1067,0
|
||||
20241118,110200,44426551,1067,1067,1067,1067,1
|
||||
20241118,110100,44425484,1070,1070,1070,1070,0
|
||||
20241118,110000,44425484,1070,1070,1070,1070,0
|
||||
20241118,105900,44425484,1070,1070,1070,1070,0
|
||||
20241118,105800,44425484,1070,1070,1070,1070,0
|
||||
20241118,105700,44425484,1070,1070,1070,1070,2
|
||||
20241118,105600,44423344,1070,1070,1070,1070,0
|
||||
20241118,105500,44423344,1070,1070,1070,1070,0
|
||||
20241118,105400,44423344,1070,1070,1070,1070,0
|
||||
20241118,105300,44423344,1070,1070,1070,1070,0
|
||||
20241118,105200,44423344,1070,1070,1070,1070,0
|
||||
20241118,105100,44423344,1070,1070,1070,1070,0
|
||||
20241118,105000,44423344,1070,1070,1070,1070,0
|
||||
20241118,104900,44423344,1070,1070,1070,1070,0
|
||||
20241118,104800,44423344,1070,1070,1070,1070,0
|
||||
20241118,104700,44423344,1070,1070,1070,1070,0
|
||||
20241118,104600,44423344,1070,1070,1070,1070,100
|
||||
20241118,104500,44316344,1070,1069,1070,1069,4
|
||||
20241118,104400,44312067,1070,1070,1070,1070,0
|
||||
20241118,104300,44312067,1070,1070,1070,1070,0
|
||||
20241118,104200,44312067,1070,1070,1070,1070,11
|
||||
20241118,104100,44300297,1070,1070,1070,1070,20
|
||||
20241118,104000,44278897,1070,1070,1070,1070,2
|
||||
20241118,103900,44276757,1070,1070,1070,1070,0
|
||||
20241118,103800,44276757,1070,1070,1070,1070,1
|
||||
20241118,103700,44275687,1070,1069,1070,1069,17
|
||||
20241118,103600,44257513,1069,1069,1069,1069,0
|
||||
20241118,103500,44257513,1069,1069,1069,1069,0
|
||||
20241118,103400,44257513,1069,1069,1069,1069,0
|
||||
20241118,103300,44257513,1069,1069,1069,1069,200
|
||||
20241118,103200,44043713,1069,1069,1069,1069,23
|
||||
20241118,103100,44019126,1069,1069,1069,1069,0
|
||||
20241118,103000,44019126,1069,1069,1069,1069,43
|
||||
20241118,102900,43973159,1069,1069,1069,1069,0
|
||||
20241118,102800,43973159,1069,1069,1069,1069,0
|
||||
20241118,102700,43973159,1069,1069,1069,1069,0
|
||||
20241118,102600,43973159,1069,1069,1069,1069,20
|
||||
20241118,102500,43951779,1069,1069,1069,1069,0
|
||||
20241118,102400,43951779,1069,1069,1069,1069,0
|
||||
20241118,102300,43951779,1069,1069,1069,1069,0
|
||||
20241118,102200,43951779,1069,1069,1069,1069,1
|
||||
20241118,102100,43950710,1070,1070,1070,1070,0
|
||||
20241118,102000,43950710,1070,1070,1070,1070,0
|
||||
20241118,101900,43950710,1070,1070,1070,1070,0
|
||||
20241118,101800,43950710,1070,1070,1070,1070,0
|
||||
20241118,101700,43950710,1070,1070,1070,1070,0
|
||||
20241118,101600,43950710,1070,1070,1070,1070,0
|
||||
20241118,101500,43950710,1070,1070,1070,1070,0
|
||||
20241118,101400,43950710,1070,1069,1070,1069,2
|
||||
20241118,101300,43948571,1064,1064,1064,1064,626
|
||||
20241118,101200,43282507,1069,1069,1069,1069,4
|
||||
20241118,101100,43278231,1069,1069,1069,1069,52
|
||||
20241118,101000,43222643,1069,1069,1069,1069,0
|
||||
20241118,100900,43222643,1069,1069,1069,1069,125
|
||||
20241118,100800,43089018,1069,1069,1069,1069,15
|
||||
20241118,100700,43072983,1069,1069,1069,1069,4
|
||||
20241118,100600,43068707,1061,1061,1061,1061,0
|
||||
20241118,100500,43068707,1061,1061,1061,1061,0
|
||||
20241118,100400,43068707,1061,1061,1061,1061,0
|
||||
20241118,100300,43068707,1061,1061,1061,1061,0
|
||||
20241118,100200,43068707,1061,1061,1061,1061,0
|
||||
20241118,100100,43068707,1061,1061,1061,1061,0
|
||||
20241118,100000,43068707,1061,1070,1070,1061,3704
|
||||
20241118,095900,39118420,1070,1070,1070,1070,0
|
||||
20241118,095800,39118420,1070,1070,1070,1070,1
|
||||
20241118,095700,39117350,1070,1070,1070,1070,0
|
||||
20241118,095600,39117350,1070,1070,1070,1070,0
|
||||
20241118,095500,39117350,1070,1070,1070,1070,0
|
||||
20241118,095400,39117350,1070,1070,1070,1070,94
|
||||
20241118,095300,39016770,1067,1067,1067,1067,0
|
||||
20241118,095200,39016770,1067,1067,1067,1067,0
|
||||
20241118,095100,39016770,1067,1067,1067,1067,0
|
||||
20241118,095000,39016770,1067,1067,1067,1067,0
|
||||
20241118,094900,39016770,1067,1067,1067,1067,0
|
||||
20241118,094800,39016770,1067,1068,1068,1067,1000
|
||||
20241118,094700,37949665,1070,1070,1070,1070,57
|
||||
20241118,094600,37888675,1070,1070,1070,1070,2807
|
||||
20241118,094500,34885185,1070,1070,1070,1070,3
|
||||
20241118,094400,34881975,1070,1070,1070,1070,548
|
||||
20241118,094300,34295615,1067,1067,1067,1067,0
|
||||
20241118,094200,34295615,1067,1067,1067,1067,228
|
||||
20241118,094100,34052339,1070,1070,1070,1070,0
|
||||
20241118,094000,34052339,1070,1070,1070,1070,52
|
||||
20241118,093900,33996699,1070,1070,1070,1070,40
|
||||
20241118,093800,33953899,1070,1070,1070,1070,20000
|
||||
20241118,093700,12553899,1070,1070,1070,1070,0
|
||||
20241118,093600,12553899,1070,1070,1070,1070,0
|
||||
20241118,093500,12553899,1070,1070,1070,1070,0
|
||||
20241118,093400,12553899,1070,1070,1070,1070,0
|
||||
20241118,093300,12553899,1070,1070,1070,1070,0
|
||||
20241118,093200,12553899,1070,1070,1070,1070,0
|
||||
20241118,093100,12553899,1070,1070,1070,1070,0
|
||||
20241118,093000,12553899,1070,1070,1070,1070,15
|
||||
20241118,092900,12537849,1070,1070,1070,1070,0
|
||||
20241118,092800,12537849,1070,1070,1070,1070,200
|
||||
20241118,092700,12323849,1070,1070,1070,1070,1355
|
||||
20241118,092600,10873999,1070,1070,1070,1070,100
|
||||
20241118,092500,10766999,1070,1070,1070,1070,100
|
||||
20241118,092400,10659999,1070,1070,1070,1070,0
|
||||
20241118,092300,10659999,1070,1070,1070,1070,0
|
||||
20241118,092200,10659999,1070,1070,1070,1070,8
|
||||
20241118,092100,10651439,1070,1070,1070,1070,8
|
||||
20241118,092000,10642879,1070,1070,1070,1070,1041
|
||||
20241118,091900,9529009,1070,1070,1070,1070,0
|
||||
20241118,091800,9529009,1070,1070,1070,1070,100
|
||||
20241118,091700,9422009,1070,1070,1070,1070,0
|
||||
20241118,091600,9422009,1070,1070,1070,1069,62
|
||||
20241118,091500,9355729,1069,1069,1069,1069,300
|
||||
20241118,091400,9035029,1060,1060,1060,1060,0
|
||||
20241118,091300,9035029,1060,1060,1060,1060,1
|
||||
20241118,091200,9033969,1068,1068,1068,1068,0
|
||||
20241118,091100,9033969,1068,1068,1068,1068,0
|
||||
20241118,091000,9033969,1068,1066,1068,1066,300
|
||||
20241118,090900,8713771,1068,1067,1068,1067,1851
|
||||
20241118,090800,6738753,1067,1058,1067,1058,82
|
||||
20241118,090700,6651988,1058,1058,1058,1058,0
|
||||
20241118,090600,6651988,1058,1067,1067,1058,25
|
||||
20241118,090500,6625322,1053,1067,1067,1053,7
|
||||
20241118,090400,6617867,1070,1070,1070,1070,0
|
||||
20241118,090300,6617867,1070,1053,1070,1050,1610
|
||||
20241118,090200,4923620,1053,1054,1054,1053,200
|
||||
20241118,090100,4713007,1054,1068,1068,1054,2491
|
||||
20241118,090000,2082220,1070,1070,1070,1070,1946
|
||||
|
Reference in New Issue
Block a user