Update 2024-11-18 2710 candle_min
This commit is contained in:
594
009680/min/candle-20241118.csv
Normal file
594
009680/min/candle-20241118.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185200,95796890,8680,8680,8680,8680,219
|
||||
20241118,185100,95796890,8680,8680,8680,8680,0
|
||||
20241118,185000,95796890,8680,8680,8680,8680,0
|
||||
20241118,184900,95796890,8680,8680,8680,8680,0
|
||||
20241118,184800,95796890,8680,8680,8680,8680,0
|
||||
20241118,184700,95796890,8680,8680,8680,8680,0
|
||||
20241118,184600,95796890,8680,8680,8680,8680,0
|
||||
20241118,184500,95796890,8680,8680,8680,8680,0
|
||||
20241118,184400,95796890,8680,8680,8680,8680,0
|
||||
20241118,184300,95796890,8680,8680,8680,8680,0
|
||||
20241118,184200,95796890,8680,8680,8680,8680,0
|
||||
20241118,184100,95796890,8680,8680,8680,8680,0
|
||||
20241118,184000,95796890,8680,8680,8680,8680,0
|
||||
20241118,183900,95796890,8680,8680,8680,8680,0
|
||||
20241118,183800,95796890,8680,8680,8680,8680,0
|
||||
20241118,183700,95796890,8680,8680,8680,8680,0
|
||||
20241118,183600,95796890,8680,8680,8680,8680,0
|
||||
20241118,183500,95796890,8680,8680,8680,8680,0
|
||||
20241118,183400,95796890,8680,8680,8680,8680,0
|
||||
20241118,183300,95796890,8680,8680,8680,8680,0
|
||||
20241118,183200,95796890,8680,8680,8680,8680,0
|
||||
20241118,183100,95796890,8680,8680,8680,8680,0
|
||||
20241118,183000,95796890,8680,8680,8680,8680,0
|
||||
20241118,182900,95796890,8680,8680,8680,8680,0
|
||||
20241118,182800,95796890,8680,8680,8680,8680,0
|
||||
20241118,182700,95796890,8680,8680,8680,8680,0
|
||||
20241118,182600,95796890,8680,8680,8680,8680,0
|
||||
20241118,182500,95796890,8680,8680,8680,8680,0
|
||||
20241118,182400,95796890,8680,8680,8680,8680,0
|
||||
20241118,182300,95796890,8680,8680,8680,8680,0
|
||||
20241118,182200,95796890,8680,8680,8680,8680,219
|
||||
20241118,182100,95796890,8680,8680,8680,8680,0
|
||||
20241118,182000,95796890,8680,8680,8680,8680,0
|
||||
20241118,181900,95796890,8680,8680,8680,8680,0
|
||||
20241118,181800,95796890,8680,8680,8680,8680,0
|
||||
20241118,181700,95796890,8680,8680,8680,8680,0
|
||||
20241118,181600,95796890,8680,8680,8680,8680,0
|
||||
20241118,181500,95796890,8680,8680,8680,8680,0
|
||||
20241118,181400,95796890,8680,8680,8680,8680,0
|
||||
20241118,181300,95796890,8680,8680,8680,8680,0
|
||||
20241118,181200,95796890,8680,8680,8680,8680,0
|
||||
20241118,181100,95796890,8680,8680,8680,8680,0
|
||||
20241118,181000,95796890,8680,8680,8680,8680,0
|
||||
20241118,180900,95796890,8680,8680,8680,8680,0
|
||||
20241118,180800,95796890,8680,8680,8680,8680,0
|
||||
20241118,180700,95796890,8680,8680,8680,8680,0
|
||||
20241118,180600,95796890,8680,8680,8680,8680,0
|
||||
20241118,180500,95796890,8680,8680,8680,8680,0
|
||||
20241118,180400,95796890,8680,8680,8680,8680,0
|
||||
20241118,180300,95796890,8680,8680,8680,8680,0
|
||||
20241118,180200,95796890,8680,8680,8680,8680,0
|
||||
20241118,180100,95796890,8680,8680,8680,8680,0
|
||||
20241118,180000,95796890,8680,8680,8680,8680,0
|
||||
20241118,175900,95796890,8680,8680,8680,8680,0
|
||||
20241118,175800,95796890,8680,8680,8680,8680,0
|
||||
20241118,175700,95796890,8680,8680,8680,8680,0
|
||||
20241118,175600,95796890,8680,8680,8680,8680,0
|
||||
20241118,175500,95796890,8680,8680,8680,8680,0
|
||||
20241118,175400,95796890,8680,8680,8680,8680,0
|
||||
20241118,175300,95796890,8680,8680,8680,8680,0
|
||||
20241118,175200,95796890,8680,8680,8680,8680,219
|
||||
20241118,175100,95796890,8680,8680,8680,8680,0
|
||||
20241118,175000,95796890,8680,8680,8680,8680,0
|
||||
20241118,174900,95796890,8680,8680,8680,8680,0
|
||||
20241118,174800,95796890,8680,8680,8680,8680,0
|
||||
20241118,174700,95796890,8680,8680,8680,8680,0
|
||||
20241118,174600,95796890,8680,8680,8680,8680,0
|
||||
20241118,174500,95796890,8680,8680,8680,8680,0
|
||||
20241118,174400,95796890,8680,8680,8680,8680,0
|
||||
20241118,174300,95796890,8680,8680,8680,8680,0
|
||||
20241118,174200,95796890,8680,8680,8680,8680,0
|
||||
20241118,174100,95796890,8680,8680,8680,8680,0
|
||||
20241118,174000,95796890,8680,8680,8680,8680,0
|
||||
20241118,173900,95796890,8680,8680,8680,8680,0
|
||||
20241118,173800,95796890,8680,8680,8680,8680,0
|
||||
20241118,173700,95796890,8680,8680,8680,8680,0
|
||||
20241118,173600,95796890,8680,8680,8680,8680,0
|
||||
20241118,173500,95796890,8680,8680,8680,8680,0
|
||||
20241118,173400,95796890,8680,8680,8680,8680,0
|
||||
20241118,173300,95796890,8680,8680,8680,8680,0
|
||||
20241118,173200,95796890,8680,8680,8680,8680,0
|
||||
20241118,173100,95796890,8680,8680,8680,8680,0
|
||||
20241118,173000,95796890,8680,8680,8680,8680,0
|
||||
20241118,172900,95796890,8680,8680,8680,8680,0
|
||||
20241118,172800,95796890,8680,8680,8680,8680,0
|
||||
20241118,172700,95796890,8680,8680,8680,8680,0
|
||||
20241118,172600,95796890,8680,8680,8680,8680,0
|
||||
20241118,172500,95796890,8680,8680,8680,8680,0
|
||||
20241118,172400,95796890,8680,8680,8680,8680,0
|
||||
20241118,172300,95796890,8680,8680,8680,8680,0
|
||||
20241118,172200,95796890,8680,8680,8680,8680,219
|
||||
20241118,172100,95796890,8680,8680,8680,8680,0
|
||||
20241118,172000,95796890,8680,8680,8680,8680,0
|
||||
20241118,171900,95796890,8680,8680,8680,8680,0
|
||||
20241118,171800,95796890,8680,8680,8680,8680,0
|
||||
20241118,171700,95796890,8680,8680,8680,8680,0
|
||||
20241118,171600,95796890,8680,8680,8680,8680,0
|
||||
20241118,171500,95796890,8680,8680,8680,8680,0
|
||||
20241118,171400,95796890,8680,8680,8680,8680,0
|
||||
20241118,171300,95796890,8680,8680,8680,8680,0
|
||||
20241118,171200,95796890,8680,8680,8680,8680,0
|
||||
20241118,171100,95796890,8680,8680,8680,8680,0
|
||||
20241118,171000,95796890,8680,8680,8680,8680,0
|
||||
20241118,170900,95796890,8680,8680,8680,8680,0
|
||||
20241118,170800,95796890,8680,8680,8680,8680,0
|
||||
20241118,170700,95796890,8680,8680,8680,8680,0
|
||||
20241118,170600,95796890,8680,8680,8680,8680,0
|
||||
20241118,170500,95796890,8680,8680,8680,8680,0
|
||||
20241118,170400,95796890,8680,8680,8680,8680,0
|
||||
20241118,170300,95796890,8680,8680,8680,8680,0
|
||||
20241118,170200,95796890,8680,8680,8680,8680,0
|
||||
20241118,170100,95796890,8680,8680,8680,8680,0
|
||||
20241118,170000,95796890,8680,8680,8680,8680,0
|
||||
20241118,165900,95796890,8680,8680,8680,8680,0
|
||||
20241118,165800,95796890,8680,8680,8680,8680,0
|
||||
20241118,165700,95796890,8680,8680,8680,8680,0
|
||||
20241118,165600,95796890,8680,8680,8680,8680,0
|
||||
20241118,165500,95796890,8680,8680,8680,8680,0
|
||||
20241118,165400,95796890,8680,8680,8680,8680,0
|
||||
20241118,165300,95796890,8680,8680,8680,8680,0
|
||||
20241118,165200,95796890,8680,8680,8680,8680,219
|
||||
20241118,165100,95796890,8680,8680,8680,8680,0
|
||||
20241118,165000,95796890,8680,8680,8680,8680,0
|
||||
20241118,164900,95796890,8680,8680,8680,8680,0
|
||||
20241118,164800,95796890,8680,8680,8680,8680,0
|
||||
20241118,164700,95796890,8680,8680,8680,8680,0
|
||||
20241118,164600,95796890,8680,8680,8680,8680,0
|
||||
20241118,164500,95796890,8680,8680,8680,8680,0
|
||||
20241118,164400,95796890,8680,8680,8680,8680,0
|
||||
20241118,164300,95796890,8680,8680,8680,8680,0
|
||||
20241118,164200,95796890,8680,8680,8680,8680,0
|
||||
20241118,164100,95796890,8680,8680,8680,8680,0
|
||||
20241118,164000,95796890,8680,8680,8680,8680,0
|
||||
20241118,163900,95796890,8680,8680,8680,8680,0
|
||||
20241118,163800,95796890,8680,8680,8680,8680,0
|
||||
20241118,163700,95796890,8680,8680,8680,8680,0
|
||||
20241118,163600,95796890,8680,8680,8680,8680,0
|
||||
20241118,163500,95796890,8680,8680,8680,8680,0
|
||||
20241118,163400,95796890,8680,8680,8680,8680,0
|
||||
20241118,163300,95796890,8680,8680,8680,8680,0
|
||||
20241118,163200,95796890,8680,8680,8680,8680,0
|
||||
20241118,163100,95796890,8680,8680,8680,8680,0
|
||||
20241118,163000,95796890,8680,8680,8680,8680,0
|
||||
20241118,162900,95796890,8680,8680,8680,8680,0
|
||||
20241118,162800,95796890,8680,8680,8680,8680,0
|
||||
20241118,162700,95796890,8680,8680,8680,8680,0
|
||||
20241118,162600,95796890,8680,8680,8680,8680,0
|
||||
20241118,162500,95796890,8680,8680,8680,8680,0
|
||||
20241118,162400,95796890,8680,8680,8680,8680,0
|
||||
20241118,162300,95796890,8680,8680,8680,8680,0
|
||||
20241118,162200,95796890,8680,8680,8680,8680,219
|
||||
20241118,162100,95796890,8680,8680,8680,8680,0
|
||||
20241118,162000,95796890,8680,8680,8680,8680,0
|
||||
20241118,161900,95796890,8680,8680,8680,8680,0
|
||||
20241118,161800,95796890,8680,8680,8680,8680,0
|
||||
20241118,161700,95796890,8680,8680,8680,8680,0
|
||||
20241118,161600,95796890,8680,8680,8680,8680,0
|
||||
20241118,161500,95796890,8680,8680,8680,8680,0
|
||||
20241118,161400,95796890,8680,8680,8680,8680,0
|
||||
20241118,161300,95796890,8680,8680,8680,8680,0
|
||||
20241118,161200,95796890,8680,8680,8680,8680,0
|
||||
20241118,161100,95796890,8680,8680,8680,8680,0
|
||||
20241118,161000,95796890,8680,8680,8680,8680,0
|
||||
20241118,160900,95796890,8680,8680,8680,8680,0
|
||||
20241118,160800,95796890,8680,8680,8680,8680,0
|
||||
20241118,160700,95796890,8680,8680,8680,8680,0
|
||||
20241118,160600,95796890,8680,8680,8680,8680,0
|
||||
20241118,160500,95796890,8680,8680,8680,8680,0
|
||||
20241118,160400,95796890,8680,8680,8680,8680,0
|
||||
20241118,160300,95796890,8680,8680,8680,8680,0
|
||||
20241118,160200,95796890,8680,8680,8680,8680,0
|
||||
20241118,160100,95796890,8680,8680,8680,8680,0
|
||||
20241118,160000,95796890,8680,8680,8680,8680,0
|
||||
20241118,155900,95796890,8680,8680,8680,8680,0
|
||||
20241118,155800,95796890,8680,8680,8680,8680,0
|
||||
20241118,155700,95796890,8680,8680,8680,8680,0
|
||||
20241118,155600,95796890,8680,8680,8680,8680,0
|
||||
20241118,155500,95796890,8680,8680,8680,8680,0
|
||||
20241118,155400,95796890,8680,8680,8680,8680,0
|
||||
20241118,155300,95796890,8680,8680,8680,8680,0
|
||||
20241118,155200,95796890,8680,8680,8680,8680,219
|
||||
20241118,155100,95796890,8680,8680,8680,8680,0
|
||||
20241118,155000,95796890,8680,8680,8680,8680,0
|
||||
20241118,154900,95796890,8680,8680,8680,8680,0
|
||||
20241118,154800,95796890,8680,8680,8680,8680,0
|
||||
20241118,154700,95796890,8680,8680,8680,8680,0
|
||||
20241118,154600,95796890,8680,8680,8680,8680,0
|
||||
20241118,154500,95796890,8680,8680,8680,8680,0
|
||||
20241118,154400,95796890,8680,8680,8680,8680,0
|
||||
20241118,154300,95796890,8680,8680,8680,8680,0
|
||||
20241118,154200,95796890,8680,8680,8680,8680,0
|
||||
20241118,154100,95796890,8680,8680,8680,8680,0
|
||||
20241118,154000,95796890,8680,8680,8680,8680,0
|
||||
20241118,153900,95796890,8680,8680,8680,8680,0
|
||||
20241118,153800,95796890,8680,8680,8680,8680,0
|
||||
20241118,153700,95796890,8680,8680,8680,8680,0
|
||||
20241118,153600,95796890,8680,8680,8680,8680,0
|
||||
20241118,153500,95796890,8680,8680,8680,8680,0
|
||||
20241118,153400,95796890,8680,8680,8680,8680,0
|
||||
20241118,153300,95796890,8680,8680,8680,8680,0
|
||||
20241118,153200,95796890,8680,8680,8680,8680,0
|
||||
20241118,153100,95796890,8680,8680,8680,8680,0
|
||||
20241118,153000,95796890,8680,8680,8680,8680,219
|
||||
20241118,152900,93895970,8650,8650,8650,8650,0
|
||||
20241118,152800,93895970,8650,8650,8650,8650,0
|
||||
20241118,152700,93895970,8650,8650,8650,8650,0
|
||||
20241118,152600,93895970,8650,8650,8650,8650,0
|
||||
20241118,152500,93895970,8650,8650,8650,8650,0
|
||||
20241118,152400,93895970,8650,8650,8650,8650,0
|
||||
20241118,152300,93895970,8650,8650,8650,8650,0
|
||||
20241118,152200,93895970,8650,8650,8650,8650,0
|
||||
20241118,152100,93895970,8650,8650,8650,8650,0
|
||||
20241118,152000,93895970,8650,8650,8650,8650,0
|
||||
20241118,151900,93895970,8650,8680,8680,8650,88
|
||||
20241118,151800,93134620,8680,8680,8680,8680,0
|
||||
20241118,151700,93134620,8680,8680,8680,8680,0
|
||||
20241118,151600,93134620,8680,8680,8680,8680,5000
|
||||
20241118,151500,49734620,8680,8680,8680,8680,5
|
||||
20241118,151400,49691220,8680,8680,8680,8680,0
|
||||
20241118,151300,49691220,8680,8680,8680,8680,4
|
||||
20241118,151200,49656500,8680,8680,8680,8680,0
|
||||
20241118,151100,49656500,8680,8680,8680,8680,15
|
||||
20241118,151000,49526300,8680,8680,8680,8680,0
|
||||
20241118,150900,49526300,8680,8680,8680,8680,5
|
||||
20241118,150800,49482900,8680,8680,8680,8680,4
|
||||
20241118,150700,49448180,8680,8680,8680,8680,0
|
||||
20241118,150600,49448180,8680,8680,8680,8680,5
|
||||
20241118,150500,49404780,8680,8680,8680,8680,0
|
||||
20241118,150400,49404780,8680,8680,8680,8680,4
|
||||
20241118,150300,49370060,8680,8680,8680,8680,5
|
||||
20241118,150200,49326660,8680,8680,8680,8680,0
|
||||
20241118,150100,49326660,8680,8680,8680,8680,5
|
||||
20241118,150000,49283260,8680,8680,8680,8680,0
|
||||
20241118,145900,49283260,8680,8680,8680,8680,4
|
||||
20241118,145800,49248540,8680,8680,8680,8680,5
|
||||
20241118,145700,49205140,8670,8670,8670,8670,0
|
||||
20241118,145600,49205140,8670,8680,8680,8670,254
|
||||
20241118,145500,47002910,8680,8680,8680,8680,0
|
||||
20241118,145400,47002910,8680,8680,8680,8680,4
|
||||
20241118,145300,46968190,8680,8680,8680,8680,5
|
||||
20241118,145200,46924790,8670,8670,8670,8670,0
|
||||
20241118,145100,46924790,8670,8670,8670,8670,5
|
||||
20241118,145000,46881440,8670,8670,8670,8670,0
|
||||
20241118,144900,46881440,8670,8670,8670,8670,4
|
||||
20241118,144800,46846760,8670,8670,8670,8670,5
|
||||
20241118,144700,46803410,8670,8670,8670,8670,0
|
||||
20241118,144600,46803410,8670,8670,8670,8670,5
|
||||
20241118,144500,46760060,8670,8670,8670,8670,0
|
||||
20241118,144400,46760060,8670,8670,8670,8670,7
|
||||
20241118,144300,46699370,8670,8670,8670,8670,5
|
||||
20241118,144200,46656020,8670,8670,8670,8670,0
|
||||
20241118,144100,46656020,8670,8670,8670,8670,10
|
||||
20241118,144000,46569320,8670,8670,8670,8670,0
|
||||
20241118,143900,46569320,8670,8670,8670,8670,5
|
||||
20241118,143800,46525970,8670,8670,8670,8670,5
|
||||
20241118,143700,46482620,8670,8670,8670,8670,0
|
||||
20241118,143600,46482620,8670,8670,8670,8670,4
|
||||
20241118,143500,46447940,8670,8670,8670,8670,0
|
||||
20241118,143400,46447940,8670,8670,8670,8670,5
|
||||
20241118,143300,46404590,8670,8670,8670,8670,5
|
||||
20241118,143200,46361240,8670,8670,8670,8670,0
|
||||
20241118,143100,46361240,8670,8670,8670,8670,4
|
||||
20241118,143000,46326560,8670,8670,8670,8670,0
|
||||
20241118,142900,46326560,8670,8670,8670,8670,5
|
||||
20241118,142800,46283210,8670,8670,8670,8670,5
|
||||
20241118,142700,46239860,8670,8670,8670,8670,0
|
||||
20241118,142600,46239860,8670,8670,8670,8670,4
|
||||
20241118,142500,46205180,8670,8670,8670,8670,0
|
||||
20241118,142400,46205180,8670,8670,8670,8670,5
|
||||
20241118,142300,46161830,8670,8670,8670,8670,5
|
||||
20241118,142200,46118480,8670,8670,8670,8670,0
|
||||
20241118,142100,46118480,8670,8670,8670,8670,5
|
||||
20241118,142000,46075130,8670,8670,8670,8670,0
|
||||
20241118,141900,46075130,8670,8670,8670,8670,5
|
||||
20241118,141800,46031780,8660,8660,8660,8660,5
|
||||
20241118,141700,45988480,8660,8660,8660,8660,0
|
||||
20241118,141600,45988480,8660,8660,8660,8660,4
|
||||
20241118,141500,45953840,8660,8660,8660,8660,0
|
||||
20241118,141400,45953840,8660,8660,8660,8660,5
|
||||
20241118,141300,45910540,8660,8660,8660,8660,4
|
||||
20241118,141200,45875900,8660,8660,8660,8660,0
|
||||
20241118,141100,45875900,8660,8660,8660,8660,5
|
||||
20241118,141000,45832600,8660,8660,8660,8660,0
|
||||
20241118,140900,45832600,8660,8660,8660,8660,5
|
||||
20241118,140800,45789300,8660,8660,8660,8660,4
|
||||
20241118,140700,45754660,8660,8660,8660,8660,0
|
||||
20241118,140600,45754660,8660,8660,8660,8660,5
|
||||
20241118,140500,45711360,8660,8660,8660,8660,0
|
||||
20241118,140400,45711360,8660,8650,8660,8650,25
|
||||
20241118,140300,45495060,8660,8660,8660,8660,4
|
||||
20241118,140200,45460420,8660,8660,8660,8660,0
|
||||
20241118,140100,45460420,8660,8660,8660,8660,5
|
||||
20241118,140000,45417120,8660,8660,8660,8660,0
|
||||
20241118,135900,45417120,8660,8650,8660,8650,6
|
||||
20241118,135800,45365170,8660,8660,8660,8660,4
|
||||
20241118,135700,45330530,8660,8660,8660,8660,0
|
||||
20241118,135600,45330530,8660,8660,8660,8660,5
|
||||
20241118,135500,45287230,8660,8660,8660,8660,0
|
||||
20241118,135400,45287230,8660,8660,8660,8660,5
|
||||
20241118,135300,45243930,8660,8660,8660,8660,4
|
||||
20241118,135200,45209290,8660,8660,8660,8660,0
|
||||
20241118,135100,45209290,8660,8660,8660,8660,5
|
||||
20241118,135000,45165990,8660,8660,8660,8660,0
|
||||
20241118,134900,45165990,8660,8660,8660,8660,5
|
||||
20241118,134800,45122690,8660,8660,8660,8660,4
|
||||
20241118,134700,45088050,8660,8660,8660,8660,0
|
||||
20241118,134600,45088050,8660,8660,8660,8660,5
|
||||
20241118,134500,45044750,8660,8660,8660,8660,0
|
||||
20241118,134400,45044750,8660,8650,8660,8650,99
|
||||
20241118,134300,44188360,8660,8660,8660,8660,5
|
||||
20241118,134200,44145060,8660,8660,8660,8660,141
|
||||
20241118,134100,42924000,8660,8660,8660,8660,5
|
||||
20241118,134000,42880700,8660,8660,8660,8660,0
|
||||
20241118,133900,42880700,8660,8660,8660,8660,4
|
||||
20241118,133800,42846060,8660,8660,8660,8660,5
|
||||
20241118,133700,42802760,8660,8660,8660,8660,0
|
||||
20241118,133600,42802760,8660,8660,8660,8660,5
|
||||
20241118,133500,42759460,8660,8660,8660,8660,0
|
||||
20241118,133400,42759460,8660,8660,8660,8660,4
|
||||
20241118,133300,42724820,8660,8660,8660,8660,5
|
||||
20241118,133200,42681520,8660,8660,8660,8660,0
|
||||
20241118,133100,42681520,8660,8660,8660,8660,5
|
||||
20241118,133000,42638220,8660,8660,8660,8660,0
|
||||
20241118,132900,42638220,8660,8660,8660,8660,4
|
||||
20241118,132800,42603580,8660,8660,8660,8660,5
|
||||
20241118,132700,42560280,8660,8660,8660,8660,0
|
||||
20241118,132600,42560280,8660,8660,8660,8660,5
|
||||
20241118,132500,42516980,8660,8660,8660,8660,0
|
||||
20241118,132400,42516980,8660,8660,8660,8660,4
|
||||
20241118,132300,42482340,8660,8660,8660,8660,6
|
||||
20241118,132200,42430380,8660,8660,8660,8660,0
|
||||
20241118,132100,42430380,8660,8660,8660,8660,5
|
||||
20241118,132000,42387080,8660,8660,8660,8660,0
|
||||
20241118,131900,42387080,8660,8660,8660,8660,4
|
||||
20241118,131800,42352440,8650,8660,8660,8650,11
|
||||
20241118,131700,42257240,8660,8660,8660,8660,0
|
||||
20241118,131600,42257240,8660,8660,8660,8660,6
|
||||
20241118,131500,42205280,8650,8650,8650,8650,0
|
||||
20241118,131400,42205280,8650,8650,8650,8650,4
|
||||
20241118,131300,42170680,8660,8660,8660,8660,5
|
||||
20241118,131200,42127380,8660,8660,8660,8660,0
|
||||
20241118,131100,42127380,8660,8660,8660,8660,5
|
||||
20241118,131000,42084080,8660,8660,8660,8660,0
|
||||
20241118,130900,42084080,8660,8660,8660,8660,4
|
||||
20241118,130800,42049440,8660,8660,8660,8660,5
|
||||
20241118,130700,42006140,8660,8660,8660,8660,0
|
||||
20241118,130600,42006140,8660,8660,8660,8660,4
|
||||
20241118,130500,41971500,8660,8660,8660,8660,0
|
||||
20241118,130400,41971500,8660,8660,8660,8660,5
|
||||
20241118,130300,41928200,8660,8660,8660,8660,45
|
||||
20241118,130200,41538500,8660,8660,8660,8660,0
|
||||
20241118,130100,41538500,8660,8660,8660,8660,4
|
||||
20241118,130000,41503860,8660,8660,8660,8660,0
|
||||
20241118,125900,41503860,8660,8660,8660,8660,5
|
||||
20241118,125800,41460560,8660,8660,8660,8660,5
|
||||
20241118,125700,41417260,8660,8660,8660,8660,0
|
||||
20241118,125600,41417260,8660,8660,8660,8660,4
|
||||
20241118,125500,41382620,8660,8660,8660,8660,0
|
||||
20241118,125400,41382620,8660,8660,8660,8660,5
|
||||
20241118,125300,41339320,8660,8660,8660,8660,5
|
||||
20241118,125200,41296020,8660,8660,8660,8660,0
|
||||
20241118,125100,41296020,8660,8660,8660,8660,4
|
||||
20241118,125000,41261380,8660,8650,8660,8650,34
|
||||
20241118,124900,40967270,8650,8650,8650,8650,5
|
||||
20241118,124800,40924020,8640,8650,8650,8640,105
|
||||
20241118,124700,40016770,8650,8650,8650,8650,0
|
||||
20241118,124600,40016770,8650,8650,8650,8650,4
|
||||
20241118,124500,39982170,8650,8650,8650,8650,22
|
||||
20241118,124400,39791870,8650,8650,8650,8650,5
|
||||
20241118,124300,39748620,8650,8650,8650,8650,5
|
||||
20241118,124200,39705370,8640,8640,8640,8640,500
|
||||
20241118,124100,35385370,8650,8650,8650,8650,4
|
||||
20241118,124000,35350770,8650,8650,8650,8650,0
|
||||
20241118,123900,35350770,8650,8650,8650,8650,5
|
||||
20241118,123800,35307520,8640,8650,8650,8640,6
|
||||
20241118,123700,35255630,8660,8660,8660,8660,0
|
||||
20241118,123600,35255630,8660,8640,8660,8640,23
|
||||
20241118,123500,35056830,8660,8660,8660,8660,0
|
||||
20241118,123400,35056830,8660,8660,8660,8660,5
|
||||
20241118,123300,35013530,8660,8660,8660,8660,5
|
||||
20241118,123200,34970230,8660,8660,8660,8660,0
|
||||
20241118,123100,34970230,8660,8660,8660,8660,4
|
||||
20241118,123000,34935590,8660,8660,8660,8660,0
|
||||
20241118,122900,34935590,8660,8660,8660,8660,5
|
||||
20241118,122800,34892290,8660,8660,8660,8660,5
|
||||
20241118,122700,34848990,8660,8660,8660,8660,0
|
||||
20241118,122600,34848990,8660,8660,8660,8660,4
|
||||
20241118,122500,34814350,8660,8660,8660,8660,0
|
||||
20241118,122400,34814350,8660,8660,8660,8660,5
|
||||
20241118,122300,34771050,8660,8660,8660,8660,4
|
||||
20241118,122200,34736410,8660,8660,8660,8660,0
|
||||
20241118,122100,34736410,8660,8660,8660,8660,5
|
||||
20241118,122000,34693110,8660,8660,8660,8660,0
|
||||
20241118,121900,34693110,8660,8660,8660,8660,5
|
||||
20241118,121800,34649810,8660,8660,8660,8660,4
|
||||
20241118,121700,34615170,8640,8640,8640,8640,0
|
||||
20241118,121600,34615170,8640,8650,8650,8640,9
|
||||
20241118,121500,34537340,8650,8650,8650,8650,0
|
||||
20241118,121400,34537340,8650,8650,8650,8650,5
|
||||
20241118,121300,34494090,8650,8650,8650,8650,4
|
||||
20241118,121200,34459490,8650,8650,8650,8650,0
|
||||
20241118,121100,34459490,8650,8650,8650,8650,5
|
||||
20241118,121000,34416240,8650,8650,8650,8650,0
|
||||
20241118,120900,34416240,8650,8650,8650,8650,6
|
||||
20241118,120800,34364340,8650,8650,8650,8650,4
|
||||
20241118,120700,34329740,8650,8650,8650,8650,0
|
||||
20241118,120600,34329740,8650,8650,8650,8650,5
|
||||
20241118,120500,34286490,8650,8650,8650,8650,0
|
||||
20241118,120400,34286490,8650,8650,8650,8650,5
|
||||
20241118,120300,34243240,8650,8650,8650,8650,4
|
||||
20241118,120200,34208640,8650,8650,8650,8650,0
|
||||
20241118,120100,34208640,8650,8650,8650,8650,5
|
||||
20241118,120000,34165390,8650,8650,8650,8650,0
|
||||
20241118,115900,34165390,8650,8650,8650,8650,30
|
||||
20241118,115800,33905890,8660,8660,8660,8660,5
|
||||
20241118,115700,33862590,8660,8660,8660,8660,0
|
||||
20241118,115600,33862590,8660,8660,8660,8660,5
|
||||
20241118,115500,33819290,8660,8660,8660,8660,0
|
||||
20241118,115400,33819290,8660,8660,8660,8660,5
|
||||
20241118,115300,33775990,8650,8650,8650,8650,3
|
||||
20241118,115200,33750040,8650,8650,8650,8650,0
|
||||
20241118,115100,33750040,8650,8680,8680,8650,350
|
||||
20241118,115000,30722010,8680,8680,8680,8680,0
|
||||
20241118,114900,30722010,8680,8680,8680,8680,5
|
||||
20241118,114800,30678610,8680,8680,8680,8680,4
|
||||
20241118,114700,30643890,8660,8660,8660,8660,500
|
||||
20241118,114600,26313890,8680,8680,8680,8680,5
|
||||
20241118,114500,26270490,8680,8680,8680,8680,0
|
||||
20241118,114400,26270490,8680,8680,8680,8680,5
|
||||
20241118,114300,26227090,8680,8680,8680,8680,4
|
||||
20241118,114200,26192370,8680,8680,8680,8680,0
|
||||
20241118,114100,26192370,8680,8680,8680,8680,5
|
||||
20241118,114000,26148970,8680,8680,8680,8680,0
|
||||
20241118,113900,26148970,8680,8680,8680,8680,4
|
||||
20241118,113800,26114250,8680,8680,8680,8680,5
|
||||
20241118,113700,26070850,8680,8680,8680,8680,0
|
||||
20241118,113600,26070850,8680,8680,8680,8680,5
|
||||
20241118,113500,26027450,8680,8680,8680,8680,0
|
||||
20241118,113400,26027450,8680,8680,8680,8680,4
|
||||
20241118,113300,25992730,8680,8680,8680,8680,5
|
||||
20241118,113200,25949330,8680,8680,8680,8680,0
|
||||
20241118,113100,25949330,8680,8660,8680,8660,521
|
||||
20241118,113000,21437370,8680,8680,8680,8680,1
|
||||
20241118,112900,21428690,8680,8680,8680,8680,4
|
||||
20241118,112800,21393970,8680,8680,8680,8680,5
|
||||
20241118,112700,21350570,8660,8660,8660,8660,2
|
||||
20241118,112600,21333250,8680,8680,8680,8680,5
|
||||
20241118,112500,21289850,8680,8680,8680,8680,0
|
||||
20241118,112400,21289850,8680,8680,8680,8680,4
|
||||
20241118,112300,21255130,8680,8680,8680,8680,5
|
||||
20241118,112200,21211730,8680,8680,8680,8680,0
|
||||
20241118,112100,21211730,8680,8680,8680,8680,5
|
||||
20241118,112000,21168330,8680,8680,8680,8680,0
|
||||
20241118,111900,21168330,8680,8680,8680,8680,4
|
||||
20241118,111800,21133610,8680,8680,8680,8680,5
|
||||
20241118,111700,21090210,8680,8680,8680,8680,0
|
||||
20241118,111600,21090210,8680,8680,8680,8680,5
|
||||
20241118,111500,21046810,8680,8680,8680,8680,0
|
||||
20241118,111400,21046810,8680,8680,8680,8680,4
|
||||
20241118,111300,21012090,8680,8680,8680,8680,11
|
||||
20241118,111200,20916610,8680,8680,8680,8680,0
|
||||
20241118,111100,20916610,8680,8680,8680,8680,5
|
||||
20241118,111000,20873210,8680,8680,8680,8680,0
|
||||
20241118,110900,20873210,8680,8680,8680,8680,4
|
||||
20241118,110800,20838490,8680,8680,8680,8680,5
|
||||
20241118,110700,20795090,8680,8680,8680,8680,0
|
||||
20241118,110600,20795090,8680,8680,8680,8680,5
|
||||
20241118,110500,20751690,8680,8680,8680,8680,0
|
||||
20241118,110400,20751690,8680,8680,8680,8680,4
|
||||
20241118,110300,20716970,8680,8680,8680,8680,6
|
||||
20241118,110200,20664890,8680,8680,8680,8680,0
|
||||
20241118,110100,20664890,8680,8680,8680,8680,5
|
||||
20241118,110000,20621490,8680,8680,8680,8680,0
|
||||
20241118,105900,20621490,8680,8670,8680,8670,32
|
||||
20241118,105800,20344010,8680,8680,8680,8680,5
|
||||
20241118,105700,20300610,8680,8680,8680,8680,0
|
||||
20241118,105600,20300610,8680,8680,8680,8680,5
|
||||
20241118,105500,20257210,8680,8680,8680,8680,0
|
||||
20241118,105400,20257210,8680,8680,8680,8680,4
|
||||
20241118,105300,20222490,8680,8680,8680,8680,5
|
||||
20241118,105200,20179090,8680,8680,8680,8680,0
|
||||
20241118,105100,20179090,8680,8680,8680,8680,5
|
||||
20241118,105000,20135690,8680,8680,8680,8680,0
|
||||
20241118,104900,20135690,8680,8680,8680,8680,4
|
||||
20241118,104800,20100970,8680,8680,8680,8680,12
|
||||
20241118,104700,19996810,8680,8680,8680,8680,5
|
||||
20241118,104600,19953410,8680,8680,8680,8680,4
|
||||
20241118,104500,19918690,8680,8680,8680,8680,0
|
||||
20241118,104400,19918690,8680,8680,8680,8680,5
|
||||
20241118,104300,19875290,8680,8680,8680,8680,5
|
||||
20241118,104200,19831890,8660,8660,8660,8660,1
|
||||
20241118,104100,19823230,8680,8680,8680,8680,4
|
||||
20241118,104000,19788510,8680,8680,8680,8680,0
|
||||
20241118,103900,19788510,8680,8680,8680,8680,5
|
||||
20241118,103800,19745110,8680,8680,8680,8680,5
|
||||
20241118,103700,19701710,8680,8670,8680,8670,100
|
||||
20241118,103600,18833760,8670,8660,8670,8660,5
|
||||
20241118,103500,18790420,8670,8670,8670,8670,0
|
||||
20241118,103400,18790420,8670,8670,8670,8670,5
|
||||
20241118,103300,18747070,8670,8670,8670,8670,5
|
||||
20241118,103200,18703720,8670,8670,8670,8670,0
|
||||
20241118,103100,18703720,8670,8670,8670,8670,4
|
||||
20241118,103000,18669040,8660,8660,8660,8660,101
|
||||
20241118,102900,17794380,8670,8670,8670,8670,5
|
||||
20241118,102800,17751030,8660,8660,8660,8660,159
|
||||
20241118,102700,16374090,8660,8660,8660,8660,0
|
||||
20241118,102600,16374090,8660,8660,8660,8660,4
|
||||
20241118,102500,16339450,8660,8660,8660,8660,0
|
||||
20241118,102400,16339450,8660,8660,8660,8660,172
|
||||
20241118,102300,14849930,8670,8670,8670,8670,5
|
||||
20241118,102200,14806580,8670,8670,8670,8670,1
|
||||
20241118,102100,14797910,8670,8670,8670,8670,20
|
||||
20241118,102000,14624510,8680,8680,8680,8680,0
|
||||
20241118,101900,14624510,8680,8670,8680,8670,6
|
||||
20241118,101800,14572440,8670,8680,8680,8670,36
|
||||
20241118,101700,14259970,8680,8680,8680,8680,0
|
||||
20241118,101600,14259970,8680,8680,8680,8680,4
|
||||
20241118,101500,14225250,8680,8680,8680,8680,500
|
||||
20241118,101400,9885250,8680,8680,8680,8680,5
|
||||
20241118,101300,9841850,8680,8680,8680,8680,5
|
||||
20241118,101200,9798450,8670,8670,8670,8670,1
|
||||
20241118,101100,9789780,8680,8680,8680,8680,4
|
||||
20241118,101000,9755060,8680,8680,8680,8680,0
|
||||
20241118,100900,9755060,8680,8680,8680,8680,5
|
||||
20241118,100800,9711660,8680,8680,8680,8680,5
|
||||
20241118,100700,9668260,8670,8670,8670,8670,0
|
||||
20241118,100600,9668260,8670,8680,8680,8670,5
|
||||
20241118,100500,9624870,8680,8680,8680,8680,20
|
||||
20241118,100400,9451270,8680,8680,8680,8680,5
|
||||
20241118,100300,9407870,8680,8680,8680,8680,6
|
||||
20241118,100200,9355790,8680,8680,8680,8680,0
|
||||
20241118,100100,9355790,8680,8680,8680,8680,4
|
||||
20241118,100000,9321070,8670,8670,8670,8670,1
|
||||
20241118,095900,9312400,8680,8680,8680,8680,5
|
||||
20241118,095800,9269000,8680,8680,8680,8680,5
|
||||
20241118,095700,9225600,8680,8680,8680,8680,5
|
||||
20241118,095600,9182200,8680,8680,8680,8680,4
|
||||
20241118,095500,9147480,8680,8680,8680,8680,0
|
||||
20241118,095400,9147480,8680,8680,8680,8680,5
|
||||
20241118,095300,9104080,8680,8680,8680,8680,5
|
||||
20241118,095200,9060680,8680,8680,8680,8680,0
|
||||
20241118,095100,9060680,8680,8680,8680,8680,4
|
||||
20241118,095000,9025960,8680,8680,8680,8680,22
|
||||
20241118,094900,8835000,8680,8680,8680,8680,5
|
||||
20241118,094800,8791600,8680,8680,8680,8680,5
|
||||
20241118,094700,8748200,8680,8680,8680,8680,0
|
||||
20241118,094600,8748200,8680,8680,8680,8680,4
|
||||
20241118,094500,8713480,8680,8680,8680,8680,0
|
||||
20241118,094400,8713480,8680,8680,8680,8680,5
|
||||
20241118,094300,8670080,8670,8680,8680,8670,5
|
||||
20241118,094200,8626690,8680,8680,8680,8680,0
|
||||
20241118,094100,8626690,8680,8680,8680,8680,19
|
||||
20241118,094000,8461770,8680,8680,8680,8670,29
|
||||
20241118,093900,8210110,8680,8680,8680,8680,321
|
||||
20241118,093800,5423830,8680,8680,8680,8680,1
|
||||
20241118,093700,5415150,8680,8680,8680,8680,20
|
||||
20241118,093600,5241550,8680,8680,8680,8680,0
|
||||
20241118,093500,5241550,8680,8680,8680,8680,1
|
||||
20241118,093400,5232870,8680,8680,8680,8680,2
|
||||
20241118,093300,5215510,8680,8680,8680,8680,2
|
||||
20241118,093200,5198150,8680,8680,8680,8680,1
|
||||
20241118,093100,5189470,8680,8680,8680,8680,2
|
||||
20241118,093000,5172110,8660,8670,8670,8660,27
|
||||
20241118,092900,4938060,8670,8670,8670,8670,0
|
||||
20241118,092800,4938060,8670,8670,8670,8670,69
|
||||
20241118,092700,4339830,8660,8660,8660,8660,0
|
||||
20241118,092600,4339830,8660,8660,8660,8660,0
|
||||
20241118,092500,4339830,8660,8660,8660,8660,0
|
||||
20241118,092400,4339830,8660,8660,8660,8660,0
|
||||
20241118,092300,4339830,8660,8660,8660,8660,0
|
||||
20241118,092200,4339830,8660,8660,8660,8660,0
|
||||
20241118,092100,4339830,8660,8660,8660,8660,0
|
||||
20241118,092000,4339830,8660,8660,8660,8660,0
|
||||
20241118,091900,4339830,8660,8660,8660,8660,0
|
||||
20241118,091800,4339830,8660,8670,8670,8660,21
|
||||
20241118,091700,4157770,8670,8670,8670,8670,0
|
||||
20241118,091600,4157770,8670,8670,8670,8670,2
|
||||
20241118,091500,4140430,8660,8660,8660,8660,0
|
||||
20241118,091400,4140430,8660,8660,8660,8660,0
|
||||
20241118,091300,4140430,8660,8660,8660,8660,0
|
||||
20241118,091200,4140430,8660,8660,8660,8660,2
|
||||
20241118,091100,4123110,8660,8660,8660,8660,0
|
||||
20241118,091000,4123110,8660,8660,8660,8660,0
|
||||
20241118,090900,4123110,8660,8660,8660,8660,0
|
||||
20241118,090800,4123110,8660,8670,8670,8660,28
|
||||
20241118,090700,3880590,8640,8640,8640,8640,0
|
||||
20241118,090600,3880590,8640,8640,8640,8640,0
|
||||
20241118,090500,3880590,8640,8640,8640,8640,1
|
||||
20241118,090400,3871950,8630,8630,8630,8630,0
|
||||
20241118,090300,3871950,8630,8650,8650,8630,7
|
||||
20241118,090200,3811520,8650,8660,8660,8650,383
|
||||
20241118,090100,494780,8660,8660,8660,8660,8
|
||||
20241118,090000,425500,8660,8700,8700,8660,49
|
||||
|
Reference in New Issue
Block a user