Update 2024-11-18 2710 candle_min
This commit is contained in:
609
024950/min/candle-20241118.csv
Normal file
609
024950/min/candle-20241118.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190700,52888300,3780,3780,3780,3780,168
|
||||
20241118,190600,52888300,3780,3780,3780,3780,0
|
||||
20241118,190500,52888300,3780,3780,3780,3780,0
|
||||
20241118,190400,52888300,3780,3780,3780,3780,0
|
||||
20241118,190300,52888300,3780,3780,3780,3780,0
|
||||
20241118,190200,52888300,3780,3780,3780,3780,0
|
||||
20241118,190100,52888300,3780,3780,3780,3780,0
|
||||
20241118,190000,52888300,3780,3780,3780,3780,0
|
||||
20241118,185900,52888300,3780,3780,3780,3780,0
|
||||
20241118,185800,52888300,3780,3780,3780,3780,0
|
||||
20241118,185700,52888300,3780,3780,3780,3780,0
|
||||
20241118,185600,52888300,3780,3780,3780,3780,0
|
||||
20241118,185500,52888300,3780,3780,3780,3780,0
|
||||
20241118,185400,52888300,3780,3780,3780,3780,0
|
||||
20241118,185300,52888300,3780,3780,3780,3780,0
|
||||
20241118,185200,52888300,3780,3780,3780,3780,0
|
||||
20241118,185100,52888300,3780,3780,3780,3780,0
|
||||
20241118,185000,52888300,3780,3780,3780,3780,0
|
||||
20241118,184900,52888300,3780,3780,3780,3780,0
|
||||
20241118,184800,52888300,3780,3780,3780,3780,0
|
||||
20241118,184700,52888300,3780,3780,3780,3780,0
|
||||
20241118,184600,52888300,3780,3780,3780,3780,0
|
||||
20241118,184500,52888300,3780,3780,3780,3780,0
|
||||
20241118,184400,52888300,3780,3780,3780,3780,0
|
||||
20241118,184300,52888300,3780,3780,3780,3780,0
|
||||
20241118,184200,52888300,3780,3780,3780,3780,0
|
||||
20241118,184100,52888300,3780,3780,3780,3780,0
|
||||
20241118,184000,52888300,3780,3780,3780,3780,0
|
||||
20241118,183900,52888300,3780,3780,3780,3780,0
|
||||
20241118,183800,52888300,3780,3780,3780,3780,0
|
||||
20241118,183700,52888300,3780,3780,3780,3780,168
|
||||
20241118,183600,52888300,3780,3780,3780,3780,0
|
||||
20241118,183500,52888300,3780,3780,3780,3780,0
|
||||
20241118,183400,52888300,3780,3780,3780,3780,0
|
||||
20241118,183300,52888300,3780,3780,3780,3780,0
|
||||
20241118,183200,52888300,3780,3780,3780,3780,0
|
||||
20241118,183100,52888300,3780,3780,3780,3780,0
|
||||
20241118,183000,52888300,3780,3780,3780,3780,0
|
||||
20241118,182900,52888300,3780,3780,3780,3780,0
|
||||
20241118,182800,52888300,3780,3780,3780,3780,0
|
||||
20241118,182700,52888300,3780,3780,3780,3780,0
|
||||
20241118,182600,52888300,3780,3780,3780,3780,0
|
||||
20241118,182500,52888300,3780,3780,3780,3780,0
|
||||
20241118,182400,52888300,3780,3780,3780,3780,0
|
||||
20241118,182300,52888300,3780,3780,3780,3780,0
|
||||
20241118,182200,52888300,3780,3780,3780,3780,0
|
||||
20241118,182100,52888300,3780,3780,3780,3780,0
|
||||
20241118,182000,52888300,3780,3780,3780,3780,0
|
||||
20241118,181900,52888300,3780,3780,3780,3780,0
|
||||
20241118,181800,52888300,3780,3780,3780,3780,0
|
||||
20241118,181700,52888300,3780,3780,3780,3780,0
|
||||
20241118,181600,52888300,3780,3780,3780,3780,0
|
||||
20241118,181500,52888300,3780,3780,3780,3780,0
|
||||
20241118,181400,52888300,3780,3780,3780,3780,0
|
||||
20241118,181300,52888300,3780,3780,3780,3780,0
|
||||
20241118,181200,52888300,3780,3780,3780,3780,0
|
||||
20241118,181100,52888300,3780,3780,3780,3780,0
|
||||
20241118,181000,52888300,3780,3780,3780,3780,0
|
||||
20241118,180900,52888300,3780,3780,3780,3780,0
|
||||
20241118,180800,52888300,3780,3780,3780,3780,0
|
||||
20241118,180700,52888300,3780,3780,3780,3780,168
|
||||
20241118,180600,52888300,3780,3780,3780,3780,0
|
||||
20241118,180500,52888300,3780,3780,3780,3780,0
|
||||
20241118,180400,52888300,3780,3780,3780,3780,0
|
||||
20241118,180300,52888300,3780,3780,3780,3780,0
|
||||
20241118,180200,52888300,3780,3780,3780,3780,0
|
||||
20241118,180100,52888300,3780,3780,3780,3780,0
|
||||
20241118,180000,52888300,3780,3780,3780,3780,0
|
||||
20241118,175900,52888300,3780,3780,3780,3780,0
|
||||
20241118,175800,52888300,3780,3780,3780,3780,0
|
||||
20241118,175700,52888300,3780,3780,3780,3780,0
|
||||
20241118,175600,52888300,3780,3780,3780,3780,0
|
||||
20241118,175500,52888300,3780,3780,3780,3780,0
|
||||
20241118,175400,52888300,3780,3780,3780,3780,0
|
||||
20241118,175300,52888300,3780,3780,3780,3780,0
|
||||
20241118,175200,52888300,3780,3780,3780,3780,0
|
||||
20241118,175100,52888300,3780,3780,3780,3780,0
|
||||
20241118,175000,52888300,3780,3780,3780,3780,0
|
||||
20241118,174900,52888300,3780,3780,3780,3780,0
|
||||
20241118,174800,52888300,3780,3780,3780,3780,0
|
||||
20241118,174700,52888300,3780,3780,3780,3780,0
|
||||
20241118,174600,52888300,3780,3780,3780,3780,0
|
||||
20241118,174500,52888300,3780,3780,3780,3780,0
|
||||
20241118,174400,52888300,3780,3780,3780,3780,0
|
||||
20241118,174300,52888300,3780,3780,3780,3780,0
|
||||
20241118,174200,52888300,3780,3780,3780,3780,0
|
||||
20241118,174100,52888300,3780,3780,3780,3780,0
|
||||
20241118,174000,52888300,3780,3780,3780,3780,0
|
||||
20241118,173900,52888300,3780,3780,3780,3780,0
|
||||
20241118,173800,52888300,3780,3780,3780,3780,0
|
||||
20241118,173700,52888300,3780,3780,3780,3780,168
|
||||
20241118,173600,52888300,3780,3780,3780,3780,0
|
||||
20241118,173500,52888300,3780,3780,3780,3780,0
|
||||
20241118,173400,52888300,3780,3780,3780,3780,0
|
||||
20241118,173300,52888300,3780,3780,3780,3780,0
|
||||
20241118,173200,52888300,3780,3780,3780,3780,0
|
||||
20241118,173100,52888300,3780,3780,3780,3780,0
|
||||
20241118,173000,52888300,3780,3780,3780,3780,0
|
||||
20241118,172900,52888300,3780,3780,3780,3780,0
|
||||
20241118,172800,52888300,3780,3780,3780,3780,0
|
||||
20241118,172700,52888300,3780,3780,3780,3780,0
|
||||
20241118,172600,52888300,3780,3780,3780,3780,0
|
||||
20241118,172500,52888300,3780,3780,3780,3780,0
|
||||
20241118,172400,52888300,3780,3780,3780,3780,0
|
||||
20241118,172300,52888300,3780,3780,3780,3780,0
|
||||
20241118,172200,52888300,3780,3780,3780,3780,0
|
||||
20241118,172100,52888300,3780,3780,3780,3780,0
|
||||
20241118,172000,52888300,3780,3780,3780,3780,0
|
||||
20241118,171900,52888300,3780,3780,3780,3780,0
|
||||
20241118,171800,52888300,3780,3780,3780,3780,0
|
||||
20241118,171700,52888300,3780,3780,3780,3780,0
|
||||
20241118,171600,52888300,3780,3780,3780,3780,0
|
||||
20241118,171500,52888300,3780,3780,3780,3780,0
|
||||
20241118,171400,52888300,3780,3780,3780,3780,0
|
||||
20241118,171300,52888300,3780,3780,3780,3780,0
|
||||
20241118,171200,52888300,3780,3780,3780,3780,0
|
||||
20241118,171100,52888300,3780,3780,3780,3780,0
|
||||
20241118,171000,52888300,3780,3780,3780,3780,0
|
||||
20241118,170900,52888300,3780,3780,3780,3780,0
|
||||
20241118,170800,52888300,3780,3780,3780,3780,0
|
||||
20241118,170700,52888300,3780,3780,3780,3780,168
|
||||
20241118,170600,52888300,3780,3780,3780,3780,0
|
||||
20241118,170500,52888300,3780,3780,3780,3780,0
|
||||
20241118,170400,52888300,3780,3780,3780,3780,0
|
||||
20241118,170300,52888300,3780,3780,3780,3780,0
|
||||
20241118,170200,52888300,3780,3780,3780,3780,0
|
||||
20241118,170100,52888300,3780,3780,3780,3780,0
|
||||
20241118,170000,52888300,3780,3780,3780,3780,0
|
||||
20241118,165900,52888300,3780,3780,3780,3780,0
|
||||
20241118,165800,52888300,3780,3780,3780,3780,0
|
||||
20241118,165700,52888300,3780,3780,3780,3780,0
|
||||
20241118,165600,52888300,3780,3780,3780,3780,0
|
||||
20241118,165500,52888300,3780,3780,3780,3780,0
|
||||
20241118,165400,52888300,3780,3780,3780,3780,0
|
||||
20241118,165300,52888300,3780,3780,3780,3780,0
|
||||
20241118,165200,52888300,3780,3780,3780,3780,0
|
||||
20241118,165100,52888300,3780,3780,3780,3780,0
|
||||
20241118,165000,52888300,3780,3780,3780,3780,0
|
||||
20241118,164900,52888300,3780,3780,3780,3780,0
|
||||
20241118,164800,52888300,3780,3780,3780,3780,0
|
||||
20241118,164700,52888300,3780,3780,3780,3780,0
|
||||
20241118,164600,52888300,3780,3780,3780,3780,0
|
||||
20241118,164500,52888300,3780,3780,3780,3780,0
|
||||
20241118,164400,52888300,3780,3780,3780,3780,0
|
||||
20241118,164300,52888300,3780,3780,3780,3780,0
|
||||
20241118,164200,52888300,3780,3780,3780,3780,0
|
||||
20241118,164100,52888300,3780,3780,3780,3780,0
|
||||
20241118,164000,52888300,3780,3780,3780,3780,0
|
||||
20241118,163900,52888300,3780,3780,3780,3780,0
|
||||
20241118,163800,52888300,3780,3780,3780,3780,0
|
||||
20241118,163700,52888300,3780,3780,3780,3780,168
|
||||
20241118,163600,52888300,3780,3780,3780,3780,0
|
||||
20241118,163500,52888300,3780,3780,3780,3780,0
|
||||
20241118,163400,52888300,3780,3780,3780,3780,0
|
||||
20241118,163300,52888300,3780,3780,3780,3780,0
|
||||
20241118,163200,52888300,3780,3780,3780,3780,0
|
||||
20241118,163100,52888300,3780,3780,3780,3780,0
|
||||
20241118,163000,52888300,3780,3780,3780,3780,0
|
||||
20241118,162900,52888300,3780,3780,3780,3780,0
|
||||
20241118,162800,52888300,3780,3780,3780,3780,0
|
||||
20241118,162700,52888300,3780,3780,3780,3780,0
|
||||
20241118,162600,52888300,3780,3780,3780,3780,0
|
||||
20241118,162500,52888300,3780,3780,3780,3780,0
|
||||
20241118,162400,52888300,3780,3780,3780,3780,0
|
||||
20241118,162300,52888300,3780,3780,3780,3780,0
|
||||
20241118,162200,52888300,3780,3780,3780,3780,0
|
||||
20241118,162100,52888300,3780,3780,3780,3780,0
|
||||
20241118,162000,52888300,3780,3780,3780,3780,0
|
||||
20241118,161900,52888300,3780,3780,3780,3780,0
|
||||
20241118,161800,52888300,3780,3780,3780,3780,0
|
||||
20241118,161700,52888300,3780,3780,3780,3780,0
|
||||
20241118,161600,52888300,3780,3780,3780,3780,0
|
||||
20241118,161500,52888300,3780,3780,3780,3780,0
|
||||
20241118,161400,52888300,3780,3780,3780,3780,0
|
||||
20241118,161300,52888300,3780,3780,3780,3780,0
|
||||
20241118,161200,52888300,3780,3780,3780,3780,0
|
||||
20241118,161100,52888300,3780,3780,3780,3780,0
|
||||
20241118,161000,52888300,3780,3780,3780,3780,0
|
||||
20241118,160900,52888300,3780,3780,3780,3780,0
|
||||
20241118,160800,52888300,3780,3780,3780,3780,0
|
||||
20241118,160700,52888300,3780,3780,3780,3780,168
|
||||
20241118,160600,52888300,3780,3780,3780,3780,0
|
||||
20241118,160500,52888300,3780,3780,3780,3780,0
|
||||
20241118,160400,52888300,3780,3780,3780,3780,0
|
||||
20241118,160300,52888300,3780,3780,3780,3780,0
|
||||
20241118,160200,52888300,3780,3780,3780,3780,0
|
||||
20241118,160100,52888300,3780,3780,3780,3780,0
|
||||
20241118,160000,52888300,3780,3780,3780,3780,0
|
||||
20241118,155900,52888300,3780,3780,3780,3780,0
|
||||
20241118,155800,52888300,3780,3780,3780,3780,0
|
||||
20241118,155700,52888300,3780,3780,3780,3780,0
|
||||
20241118,155600,52888300,3780,3780,3780,3780,0
|
||||
20241118,155500,52888300,3780,3780,3780,3780,0
|
||||
20241118,155400,52888300,3780,3780,3780,3780,0
|
||||
20241118,155300,52888300,3780,3780,3780,3780,0
|
||||
20241118,155200,52888300,3780,3780,3780,3780,0
|
||||
20241118,155100,52888300,3780,3780,3780,3780,0
|
||||
20241118,155000,52888300,3780,3780,3780,3780,0
|
||||
20241118,154900,52888300,3780,3780,3780,3780,0
|
||||
20241118,154800,52888300,3780,3780,3780,3780,0
|
||||
20241118,154700,52888300,3780,3780,3780,3780,0
|
||||
20241118,154600,52888300,3780,3780,3780,3780,0
|
||||
20241118,154500,52888300,3780,3780,3780,3780,0
|
||||
20241118,154400,52888300,3780,3780,3780,3780,0
|
||||
20241118,154300,52888300,3780,3780,3780,3780,0
|
||||
20241118,154200,52888300,3780,3780,3780,3780,0
|
||||
20241118,154100,52888300,3780,3780,3780,3780,0
|
||||
20241118,154000,52888300,3780,3780,3780,3780,0
|
||||
20241118,153900,52888300,3780,3780,3780,3780,0
|
||||
20241118,153800,52888300,3780,3780,3780,3780,0
|
||||
20241118,153700,52888300,3780,3780,3780,3780,168
|
||||
20241118,153600,52888300,3780,3780,3780,3780,0
|
||||
20241118,153500,52888300,3780,3780,3780,3780,0
|
||||
20241118,153400,52888300,3780,3780,3780,3780,0
|
||||
20241118,153300,52888300,3780,3780,3780,3780,0
|
||||
20241118,153200,52888300,3780,3780,3780,3780,0
|
||||
20241118,153100,52888300,3780,3780,3780,3780,0
|
||||
20241118,153000,52888300,3780,3780,3780,3780,168
|
||||
20241118,152900,52253260,3775,3775,3775,3775,0
|
||||
20241118,152800,52253260,3775,3775,3775,3775,0
|
||||
20241118,152700,52253260,3775,3775,3775,3775,0
|
||||
20241118,152600,52253260,3775,3775,3775,3775,0
|
||||
20241118,152500,52253260,3775,3775,3775,3775,0
|
||||
20241118,152400,52253260,3775,3775,3775,3775,0
|
||||
20241118,152300,52253260,3775,3775,3775,3775,0
|
||||
20241118,152200,52253260,3775,3775,3775,3775,0
|
||||
20241118,152100,52253260,3775,3775,3775,3775,0
|
||||
20241118,152000,52253260,3775,3775,3775,3775,0
|
||||
20241118,151900,52253260,3775,3775,3775,3775,0
|
||||
20241118,151800,52253260,3775,3775,3775,3775,2
|
||||
20241118,151700,52245710,3780,3780,3780,3780,100
|
||||
20241118,151600,51867710,3770,3770,3770,3770,0
|
||||
20241118,151500,51867710,3770,3770,3770,3770,0
|
||||
20241118,151400,51867710,3770,3770,3770,3770,0
|
||||
20241118,151300,51867710,3770,3770,3770,3770,0
|
||||
20241118,151200,51867710,3770,3770,3770,3770,0
|
||||
20241118,151100,51867710,3770,3770,3770,3770,64
|
||||
20241118,151000,51626430,3770,3770,3770,3770,0
|
||||
20241118,150900,51626430,3770,3770,3770,3770,0
|
||||
20241118,150800,51626430,3770,3770,3770,3770,0
|
||||
20241118,150700,51626430,3770,3770,3770,3770,0
|
||||
20241118,150600,51626430,3770,3770,3770,3770,0
|
||||
20241118,150500,51626430,3770,3770,3770,3770,0
|
||||
20241118,150400,51626430,3770,3770,3770,3770,0
|
||||
20241118,150300,51626430,3770,3770,3770,3770,0
|
||||
20241118,150200,51626430,3770,3770,3770,3770,0
|
||||
20241118,150100,51626430,3770,3770,3770,3770,0
|
||||
20241118,150000,51626430,3770,3770,3770,3770,0
|
||||
20241118,145900,51626430,3770,3770,3770,3770,0
|
||||
20241118,145800,51626430,3770,3770,3770,3770,0
|
||||
20241118,145700,51626430,3770,3770,3770,3770,0
|
||||
20241118,145600,51626430,3770,3770,3770,3770,0
|
||||
20241118,145500,51626430,3770,3770,3770,3770,1
|
||||
20241118,145400,51622660,3770,3770,3770,3770,0
|
||||
20241118,145300,51622660,3770,3770,3770,3770,0
|
||||
20241118,145200,51622660,3770,3770,3770,3770,0
|
||||
20241118,145100,51622660,3770,3770,3770,3770,0
|
||||
20241118,145000,51622660,3770,3770,3770,3770,0
|
||||
20241118,144900,51622660,3770,3770,3770,3770,0
|
||||
20241118,144800,51622660,3770,3770,3770,3770,0
|
||||
20241118,144700,51622660,3770,3770,3770,3770,1
|
||||
20241118,144600,51618890,3770,3770,3770,3770,0
|
||||
20241118,144500,51618890,3770,3770,3770,3770,0
|
||||
20241118,144400,51618890,3770,3770,3770,3770,5
|
||||
20241118,144300,51600040,3770,3770,3770,3770,0
|
||||
20241118,144200,51600040,3770,3770,3770,3770,0
|
||||
20241118,144100,51600040,3770,3770,3770,3770,0
|
||||
20241118,144000,51600040,3770,3770,3770,3770,0
|
||||
20241118,143900,51600040,3770,3770,3770,3770,0
|
||||
20241118,143800,51600040,3770,3770,3770,3770,0
|
||||
20241118,143700,51600040,3770,3770,3770,3770,0
|
||||
20241118,143600,51600040,3770,3770,3770,3770,12
|
||||
20241118,143500,51554800,3770,3770,3770,3770,0
|
||||
20241118,143400,51554800,3770,3770,3770,3770,0
|
||||
20241118,143300,51554800,3770,3780,3780,3770,19
|
||||
20241118,143200,51483160,3780,3780,3780,3780,0
|
||||
20241118,143100,51483160,3780,3780,3780,3780,0
|
||||
20241118,143000,51483160,3780,3780,3780,3780,0
|
||||
20241118,142900,51483160,3780,3780,3780,3780,15
|
||||
20241118,142800,51426460,3780,3780,3780,3780,0
|
||||
20241118,142700,51426460,3780,3780,3780,3780,7
|
||||
20241118,142600,51400000,3780,3780,3780,3780,5
|
||||
20241118,142500,51381100,3775,3775,3775,3775,8
|
||||
20241118,142400,51350900,3780,3780,3780,3780,5
|
||||
20241118,142300,51332000,3780,3780,3780,3780,7
|
||||
20241118,142200,51305540,3780,3780,3780,3780,0
|
||||
20241118,142100,51305540,3780,3780,3780,3780,10
|
||||
20241118,142000,51267740,3780,3780,3780,3780,0
|
||||
20241118,141900,51267740,3780,3780,3780,3780,0
|
||||
20241118,141800,51267740,3780,3780,3780,3780,0
|
||||
20241118,141700,51267740,3780,3780,3780,3780,5
|
||||
20241118,141600,51248840,3780,3780,3780,3780,0
|
||||
20241118,141500,51248840,3780,3780,3780,3780,0
|
||||
20241118,141400,51248840,3780,3780,3780,3780,0
|
||||
20241118,141300,51248840,3780,3780,3780,3780,27
|
||||
20241118,141200,51146780,3780,3780,3780,3780,0
|
||||
20241118,141100,51146780,3780,3780,3780,3780,4
|
||||
20241118,141000,51131660,3780,3780,3780,3780,0
|
||||
20241118,140900,51131660,3780,3780,3780,3780,0
|
||||
20241118,140800,51131660,3780,3780,3780,3780,0
|
||||
20241118,140700,51131660,3780,3780,3780,3780,0
|
||||
20241118,140600,51131660,3780,3780,3780,3780,0
|
||||
20241118,140500,51131660,3780,3780,3780,3780,0
|
||||
20241118,140400,51131660,3780,3780,3780,3780,0
|
||||
20241118,140300,51131660,3780,3780,3780,3780,0
|
||||
20241118,140200,51131660,3780,3780,3780,3775,4
|
||||
20241118,140100,51116550,3770,3770,3770,3770,0
|
||||
20241118,140000,51116550,3770,3770,3770,3770,0
|
||||
20241118,135900,51116550,3770,3770,3770,3770,0
|
||||
20241118,135800,51116550,3770,3770,3770,3770,0
|
||||
20241118,135700,51116550,3770,3770,3770,3770,0
|
||||
20241118,135600,51116550,3770,3770,3770,3770,10
|
||||
20241118,135500,51078850,3780,3775,3780,3775,795
|
||||
20241118,135400,48074955,3775,3775,3775,3775,0
|
||||
20241118,135300,48074955,3775,3775,3775,3775,0
|
||||
20241118,135200,48074955,3775,3775,3775,3775,0
|
||||
20241118,135100,48074955,3775,3775,3775,3775,0
|
||||
20241118,135000,48074955,3775,3775,3775,3775,59
|
||||
20241118,134900,47852230,3780,3780,3780,3780,0
|
||||
20241118,134800,47852230,3780,3780,3780,3780,0
|
||||
20241118,134700,47852230,3780,3780,3780,3780,0
|
||||
20241118,134600,47852230,3780,3780,3780,3780,0
|
||||
20241118,134500,47852230,3780,3780,3780,3780,0
|
||||
20241118,134400,47852230,3780,3780,3780,3780,0
|
||||
20241118,134300,47852230,3780,3780,3780,3780,0
|
||||
20241118,134200,47852230,3780,3780,3780,3780,0
|
||||
20241118,134100,47852230,3780,3780,3780,3780,0
|
||||
20241118,134000,47852230,3780,3780,3780,3780,0
|
||||
20241118,133900,47852230,3780,3780,3780,3780,0
|
||||
20241118,133800,47852230,3780,3780,3780,3780,0
|
||||
20241118,133700,47852230,3780,3780,3780,3780,0
|
||||
20241118,133600,47852230,3780,3780,3780,3780,32
|
||||
20241118,133500,47731270,3775,3775,3775,3775,0
|
||||
20241118,133400,47731270,3775,3775,3775,3775,0
|
||||
20241118,133300,47731270,3775,3775,3775,3775,0
|
||||
20241118,133200,47731270,3775,3775,3775,3775,0
|
||||
20241118,133100,47731270,3775,3775,3775,3775,0
|
||||
20241118,133000,47731270,3775,3775,3775,3775,60
|
||||
20241118,132900,47504770,3775,3775,3775,3775,0
|
||||
20241118,132800,47504770,3775,3775,3775,3775,0
|
||||
20241118,132700,47504770,3775,3775,3775,3775,7
|
||||
20241118,132600,47478345,3775,3775,3775,3775,0
|
||||
20241118,132500,47478345,3775,3775,3775,3775,0
|
||||
20241118,132400,47478345,3775,3775,3775,3775,0
|
||||
20241118,132300,47478345,3775,3775,3775,3775,0
|
||||
20241118,132200,47478345,3775,3775,3775,3775,100
|
||||
20241118,132100,47100845,3775,3775,3775,3775,0
|
||||
20241118,132000,47100845,3775,3775,3775,3775,0
|
||||
20241118,131900,47100845,3775,3775,3775,3775,10
|
||||
20241118,131800,47063095,3775,3775,3775,3775,10
|
||||
20241118,131700,47025345,3775,3775,3775,3775,99
|
||||
20241118,131600,46651620,3775,3775,3775,3775,10
|
||||
20241118,131500,46613870,3775,3775,3775,3775,0
|
||||
20241118,131400,46613870,3775,3775,3775,3775,0
|
||||
20241118,131300,46613870,3775,3770,3775,3765,71
|
||||
20241118,131200,46346430,3770,3770,3770,3770,0
|
||||
20241118,131100,46346430,3770,3770,3770,3770,0
|
||||
20241118,131000,46346430,3770,3770,3770,3770,0
|
||||
20241118,130900,46346430,3770,3775,3775,3770,54
|
||||
20241118,130800,46142845,3775,3775,3775,3775,2
|
||||
20241118,130700,46135295,3775,3775,3775,3775,4
|
||||
20241118,130600,46120195,3775,3775,3775,3775,1
|
||||
20241118,130500,46116420,3775,3775,3775,3775,0
|
||||
20241118,130400,46116420,3775,3775,3775,3775,0
|
||||
20241118,130300,46116420,3775,3775,3775,3775,0
|
||||
20241118,130200,46116420,3775,3775,3775,3775,1
|
||||
20241118,130100,46112645,3770,3770,3770,3770,0
|
||||
20241118,130000,46112645,3770,3770,3770,3770,0
|
||||
20241118,125900,46112645,3770,3770,3770,3770,0
|
||||
20241118,125800,46112645,3770,3770,3770,3770,0
|
||||
20241118,125700,46112645,3770,3770,3770,3770,18
|
||||
20241118,125600,46044785,3770,3770,3770,3770,0
|
||||
20241118,125500,46044785,3770,3770,3770,3770,0
|
||||
20241118,125400,46044785,3770,3770,3770,3770,0
|
||||
20241118,125300,46044785,3770,3770,3770,3770,0
|
||||
20241118,125200,46044785,3770,3770,3770,3770,0
|
||||
20241118,125100,46044785,3770,3770,3770,3770,0
|
||||
20241118,125000,46044785,3770,3770,3770,3770,0
|
||||
20241118,124900,46044785,3770,3770,3770,3770,0
|
||||
20241118,124800,46044785,3770,3770,3770,3770,0
|
||||
20241118,124700,46044785,3770,3770,3770,3770,0
|
||||
20241118,124600,46044785,3770,3770,3770,3770,1
|
||||
20241118,124500,46041015,3775,3775,3775,3775,0
|
||||
20241118,124400,46041015,3775,3775,3775,3775,0
|
||||
20241118,124300,46041015,3775,3775,3775,3775,2
|
||||
20241118,124200,46033465,3775,3775,3775,3775,2
|
||||
20241118,124100,46025915,3770,3770,3770,3770,0
|
||||
20241118,124000,46025915,3770,3770,3770,3770,0
|
||||
20241118,123900,46025915,3770,3770,3770,3770,0
|
||||
20241118,123800,46025915,3770,3770,3770,3770,0
|
||||
20241118,123700,46025915,3770,3770,3770,3770,0
|
||||
20241118,123600,46025915,3770,3770,3770,3770,0
|
||||
20241118,123500,46025915,3770,3770,3770,3770,0
|
||||
20241118,123400,46025915,3770,3770,3770,3770,0
|
||||
20241118,123300,46025915,3770,3770,3770,3770,0
|
||||
20241118,123200,46025915,3770,3770,3770,3770,15
|
||||
20241118,123100,45969365,3775,3775,3775,3775,0
|
||||
20241118,123000,45969365,3775,3775,3775,3775,0
|
||||
20241118,122900,45969365,3775,3775,3775,3775,0
|
||||
20241118,122800,45969365,3775,3775,3775,3775,0
|
||||
20241118,122700,45969365,3775,3775,3775,3775,0
|
||||
20241118,122600,45969365,3775,3775,3775,3775,0
|
||||
20241118,122500,45969365,3775,3775,3775,3775,0
|
||||
20241118,122400,45969365,3775,3775,3775,3775,0
|
||||
20241118,122300,45969365,3775,3775,3775,3775,807
|
||||
20241118,122200,42922940,3780,3780,3780,3780,3
|
||||
20241118,122100,42911600,3785,3785,3785,3785,0
|
||||
20241118,122000,42911600,3785,3785,3785,3785,2
|
||||
20241118,121900,42904030,3775,3775,3775,3775,0
|
||||
20241118,121800,42904030,3775,3775,3775,3775,0
|
||||
20241118,121700,42904030,3775,3775,3775,3775,0
|
||||
20241118,121600,42904030,3775,3775,3775,3775,0
|
||||
20241118,121500,42904030,3775,3775,3775,3775,0
|
||||
20241118,121400,42904030,3775,3775,3775,3775,0
|
||||
20241118,121300,42904030,3775,3775,3775,3775,0
|
||||
20241118,121200,42904030,3775,3775,3775,3775,0
|
||||
20241118,121100,42904030,3775,3775,3775,3775,1
|
||||
20241118,121000,42900255,3785,3785,3785,3785,0
|
||||
20241118,120900,42900255,3785,3785,3785,3785,0
|
||||
20241118,120800,42900255,3785,3785,3785,3785,29
|
||||
20241118,120700,42790490,3785,3795,3795,3785,218
|
||||
20241118,120600,41964340,3800,3800,3800,3800,2
|
||||
20241118,120500,41956740,3805,3805,3805,3805,0
|
||||
20241118,120400,41956740,3805,3805,3805,3805,0
|
||||
20241118,120300,41956740,3805,3805,3805,3805,0
|
||||
20241118,120200,41956740,3805,3805,3805,3805,0
|
||||
20241118,120100,41956740,3805,3805,3805,3805,525
|
||||
20241118,120000,39959115,3800,3800,3800,3800,0
|
||||
20241118,115900,39959115,3800,3800,3800,3800,0
|
||||
20241118,115800,39959115,3800,3800,3800,3800,0
|
||||
20241118,115700,39959115,3800,3800,3800,3800,0
|
||||
20241118,115600,39959115,3800,3800,3800,3800,0
|
||||
20241118,115500,39959115,3800,3800,3800,3800,62
|
||||
20241118,115400,39723515,3800,3800,3800,3800,0
|
||||
20241118,115300,39723515,3800,3800,3800,3800,0
|
||||
20241118,115200,39723515,3800,3800,3800,3800,0
|
||||
20241118,115100,39723515,3800,3800,3800,3800,0
|
||||
20241118,115000,39723515,3800,3800,3800,3800,0
|
||||
20241118,114900,39723515,3800,3800,3800,3800,0
|
||||
20241118,114800,39723515,3800,3800,3800,3800,0
|
||||
20241118,114700,39723515,3800,3800,3800,3800,4
|
||||
20241118,114600,39708315,3800,3800,3800,3800,4
|
||||
20241118,114500,39693115,3800,3800,3800,3800,1
|
||||
20241118,114400,39689315,3800,3800,3800,3800,0
|
||||
20241118,114300,39689315,3800,3800,3800,3800,6
|
||||
20241118,114200,39666515,3800,3800,3800,3800,0
|
||||
20241118,114100,39666515,3800,3800,3800,3800,0
|
||||
20241118,114000,39666515,3800,3800,3800,3800,0
|
||||
20241118,113900,39666515,3800,3795,3800,3795,560
|
||||
20241118,113800,37541130,3795,3795,3795,3795,7
|
||||
20241118,113700,37514565,3800,3805,3805,3800,69
|
||||
20241118,113600,37252090,3805,3805,3805,3805,1
|
||||
20241118,113500,37248285,3800,3800,3800,3800,1
|
||||
20241118,113400,37244485,3805,3845,3845,3805,1880
|
||||
20241118,113300,30055710,3845,3845,3845,3845,0
|
||||
20241118,113200,30055710,3845,3845,3845,3845,0
|
||||
20241118,113100,30055710,3845,3815,3850,3815,358
|
||||
20241118,113000,28677835,3810,3820,3820,3810,20
|
||||
20241118,112900,28601610,3815,3820,3820,3815,21
|
||||
20241118,112800,28521465,3830,3830,3830,3830,0
|
||||
20241118,112700,28521465,3830,3830,3830,3830,334
|
||||
20241118,112600,27242245,3830,3830,3830,3830,0
|
||||
20241118,112500,27242245,3830,3830,3830,3830,5
|
||||
20241118,112400,27223095,3830,3830,3830,3830,50
|
||||
20241118,112300,27031595,3830,3830,3830,3830,384
|
||||
20241118,112200,25560875,3830,3830,3830,3830,0
|
||||
20241118,112100,25560875,3830,3835,3835,3830,39
|
||||
20241118,112000,25411390,3835,3835,3835,3835,0
|
||||
20241118,111900,25411390,3835,3835,3835,3835,0
|
||||
20241118,111800,25411390,3835,3835,3835,3835,19
|
||||
20241118,111700,25338525,3845,3845,3845,3845,0
|
||||
20241118,111600,25338525,3845,3845,3845,3845,1
|
||||
20241118,111500,25334680,3840,3840,3840,3840,0
|
||||
20241118,111400,25334680,3840,3840,3840,3840,0
|
||||
20241118,111300,25334680,3840,3840,3840,3840,6
|
||||
20241118,111200,25311640,3845,3845,3845,3845,0
|
||||
20241118,111100,25311640,3845,3845,3845,3845,4
|
||||
20241118,111000,25296260,3830,3830,3830,3830,300
|
||||
20241118,110900,24147260,3830,3830,3830,3830,22
|
||||
20241118,110800,24063000,3850,3850,3850,3850,0
|
||||
20241118,110700,24063000,3850,3850,3850,3850,0
|
||||
20241118,110600,24063000,3850,3850,3850,3850,0
|
||||
20241118,110500,24063000,3850,3850,3850,3850,50
|
||||
20241118,110400,23870500,3850,3850,3850,3845,55
|
||||
20241118,110300,23658755,3850,3850,3850,3850,21
|
||||
20241118,110200,23577905,3850,3815,3850,3815,248
|
||||
20241118,110100,22626950,3810,3810,3810,3810,10
|
||||
20241118,110000,22588850,3815,3815,3815,3815,0
|
||||
20241118,105900,22588850,3815,3815,3815,3815,0
|
||||
20241118,105800,22588850,3815,3815,3815,3815,0
|
||||
20241118,105700,22588850,3815,3810,3815,3810,31
|
||||
20241118,105600,22470735,3805,3805,3805,3805,0
|
||||
20241118,105500,22470735,3805,3805,3805,3805,36
|
||||
20241118,105400,22333755,3810,3810,3810,3810,75
|
||||
20241118,105300,22048005,3805,3805,3805,3805,0
|
||||
20241118,105200,22048005,3805,3805,3805,3805,0
|
||||
20241118,105100,22048005,3805,3805,3805,3805,78
|
||||
20241118,105000,21751215,3805,3810,3810,3805,14
|
||||
20241118,104900,21697925,3805,3805,3805,3805,0
|
||||
20241118,104800,21697925,3805,3805,3805,3805,0
|
||||
20241118,104700,21697925,3805,3805,3805,3805,0
|
||||
20241118,104600,21697925,3805,3805,3805,3805,0
|
||||
20241118,104500,21697925,3805,3805,3805,3805,0
|
||||
20241118,104400,21697925,3805,3805,3805,3805,3
|
||||
20241118,104300,21686510,3805,3805,3805,3805,0
|
||||
20241118,104200,21686510,3805,3805,3805,3805,0
|
||||
20241118,104100,21686510,3805,3805,3805,3805,1
|
||||
20241118,104000,21682705,3800,3800,3800,3800,2
|
||||
20241118,103900,21675105,3800,3800,3800,3800,0
|
||||
20241118,103800,21675105,3800,3800,3800,3800,0
|
||||
20241118,103700,21675105,3800,3800,3800,3800,0
|
||||
20241118,103600,21675105,3800,3800,3800,3800,0
|
||||
20241118,103500,21675105,3800,3800,3800,3800,0
|
||||
20241118,103400,21675105,3800,3800,3800,3800,0
|
||||
20241118,103300,21675105,3800,3800,3800,3800,0
|
||||
20241118,103200,21675105,3800,3800,3805,3800,136
|
||||
20241118,103100,21158300,3795,3795,3795,3795,3
|
||||
20241118,103000,21146915,3800,3800,3800,3800,3
|
||||
20241118,102900,21135515,3800,3800,3800,3800,0
|
||||
20241118,102800,21135515,3800,3800,3800,3800,0
|
||||
20241118,102700,21135515,3800,3800,3800,3800,0
|
||||
20241118,102600,21135515,3800,3800,3800,3800,0
|
||||
20241118,102500,21135515,3800,3795,3800,3790,29
|
||||
20241118,102400,21025590,3790,3790,3790,3790,100
|
||||
20241118,102300,20646590,3785,3785,3785,3785,50
|
||||
20241118,102200,20457340,3790,3790,3790,3790,0
|
||||
20241118,102100,20457340,3790,3790,3790,3790,13
|
||||
20241118,102000,20408070,3790,3790,3790,3790,0
|
||||
20241118,101900,20408070,3790,3790,3790,3790,0
|
||||
20241118,101800,20408070,3790,3790,3790,3790,50
|
||||
20241118,101700,20218570,3790,3790,3790,3790,14
|
||||
20241118,101600,20165510,3790,3790,3790,3790,201
|
||||
20241118,101500,19403720,3785,3785,3785,3785,14
|
||||
20241118,101400,19350730,3785,3785,3785,3785,39
|
||||
20241118,101300,19203115,3785,3785,3785,3785,0
|
||||
20241118,101200,19203115,3785,3785,3785,3785,0
|
||||
20241118,101100,19203115,3785,3785,3785,3785,5
|
||||
20241118,101000,19184190,3790,3790,3790,3790,1
|
||||
20241118,100900,19180400,3790,3790,3790,3790,0
|
||||
20241118,100800,19180400,3790,3790,3790,3790,0
|
||||
20241118,100700,19180400,3790,3790,3790,3790,0
|
||||
20241118,100600,19180400,3790,3790,3790,3790,0
|
||||
20241118,100500,19180400,3790,3790,3790,3790,2
|
||||
20241118,100400,19172820,3790,3790,3790,3790,3
|
||||
20241118,100300,19161450,3765,3765,3765,3765,0
|
||||
20241118,100200,19161450,3765,3765,3765,3765,0
|
||||
20241118,100100,19161450,3765,3780,3780,3765,797
|
||||
20241118,100000,16157395,3790,3790,3790,3790,0
|
||||
20241118,095900,16157395,3790,3790,3790,3790,0
|
||||
20241118,095800,16157395,3790,3790,3790,3790,0
|
||||
20241118,095700,16157395,3790,3790,3790,3790,0
|
||||
20241118,095600,16157395,3790,3790,3790,3790,0
|
||||
20241118,095500,16157395,3790,3790,3790,3790,0
|
||||
20241118,095400,16157395,3790,3790,3790,3790,0
|
||||
20241118,095300,16157395,3790,3790,3790,3790,0
|
||||
20241118,095200,16157395,3790,3790,3790,3790,0
|
||||
20241118,095100,16157395,3790,3790,3790,3790,0
|
||||
20241118,095000,16157395,3790,3785,3790,3785,32
|
||||
20241118,094900,16036265,3785,3785,3785,3785,0
|
||||
20241118,094800,16036265,3785,3785,3785,3780,36
|
||||
20241118,094700,15900020,3780,3785,3785,3780,8
|
||||
20241118,094600,15869770,3780,3770,3780,3765,369
|
||||
20241118,094500,14478810,3770,3770,3770,3770,0
|
||||
20241118,094400,14478810,3770,3770,3770,3770,0
|
||||
20241118,094300,14478810,3770,3770,3770,3770,18
|
||||
20241118,094200,14410950,3765,3765,3765,3765,20
|
||||
20241118,094100,14335650,3765,3765,3765,3765,0
|
||||
20241118,094000,14335650,3765,3765,3765,3765,0
|
||||
20241118,093900,14335650,3765,3765,3765,3765,0
|
||||
20241118,093800,14335650,3765,3765,3765,3765,0
|
||||
20241118,093700,14335650,3765,3765,3765,3765,0
|
||||
20241118,093600,14335650,3765,3765,3765,3765,0
|
||||
20241118,093500,14335650,3765,3765,3765,3765,0
|
||||
20241118,093400,14335650,3765,3765,3765,3765,0
|
||||
20241118,093300,14335650,3765,3765,3765,3765,0
|
||||
20241118,093200,14335650,3765,3765,3765,3765,1
|
||||
20241118,093100,14331885,3760,3760,3760,3760,0
|
||||
20241118,093000,14331885,3760,3760,3760,3760,0
|
||||
20241118,092900,14331885,3760,3760,3760,3760,1
|
||||
20241118,092800,14328125,3750,3750,3750,3750,0
|
||||
20241118,092700,14328125,3750,3750,3750,3750,0
|
||||
20241118,092600,14328125,3750,3750,3750,3750,1580
|
||||
20241118,092500,8403125,3750,3750,3750,3750,0
|
||||
20241118,092400,8403125,3750,3745,3750,3745,31
|
||||
20241118,092300,8286880,3750,3750,3750,3750,20
|
||||
20241118,092200,8211880,3750,3750,3750,3750,4
|
||||
20241118,092100,8196880,3760,3760,3760,3760,483
|
||||
20241118,092000,6380800,3760,3760,3760,3760,0
|
||||
20241118,091900,6380800,3760,3760,3760,3760,33
|
||||
20241118,091800,6256720,3770,3770,3770,3770,0
|
||||
20241118,091700,6256720,3770,3770,3770,3770,0
|
||||
20241118,091600,6256720,3770,3770,3770,3770,0
|
||||
20241118,091500,6256720,3770,3770,3770,3770,167
|
||||
20241118,091400,5627130,3775,3775,3775,3775,0
|
||||
20241118,091300,5627130,3775,3775,3775,3775,92
|
||||
20241118,091200,5279830,3770,3770,3770,3770,52
|
||||
20241118,091100,5083790,3770,3765,3770,3765,27
|
||||
20241118,091000,4982125,3765,3760,3765,3760,33
|
||||
20241118,090900,4858000,3760,3745,3760,3745,958
|
||||
20241118,090800,1270240,3740,3740,3740,3740,0
|
||||
20241118,090700,1270240,3740,3740,3740,3740,0
|
||||
20241118,090600,1270240,3740,3740,3740,3740,204
|
||||
20241118,090500,507280,3730,3730,3730,3730,0
|
||||
20241118,090400,507280,3730,3730,3730,3730,0
|
||||
20241118,090300,507280,3730,3730,3730,3730,0
|
||||
20241118,090200,507280,3730,3730,3730,3730,0
|
||||
20241118,090100,507280,3730,3730,3730,3730,0
|
||||
20241118,090000,507280,3730,3730,3730,3730,136
|
||||
|
Reference in New Issue
Block a user