Update 2024-11-18 2710 candle_min
This commit is contained in:
614
032280/min/candle-20241118.csv
Normal file
614
032280/min/candle-20241118.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,191100,95519065,1553,1553,1553,1553,0
|
||||
20241118,191000,95519065,1553,1553,1553,1553,0
|
||||
20241118,190900,95519065,1553,1553,1553,1553,0
|
||||
20241118,190800,95519065,1553,1553,1553,1553,0
|
||||
20241118,190700,95519065,1553,1553,1553,1553,0
|
||||
20241118,190600,95519065,1553,1553,1553,1553,0
|
||||
20241118,190500,95519065,1553,1553,1553,1553,0
|
||||
20241118,190400,95519065,1553,1553,1553,1553,0
|
||||
20241118,190300,95519065,1553,1553,1553,1553,0
|
||||
20241118,190200,95519065,1553,1553,1553,1553,0
|
||||
20241118,190100,95519065,1553,1553,1553,1553,0
|
||||
20241118,190000,95519065,1553,1553,1553,1553,0
|
||||
20241118,185900,95519065,1553,1553,1553,1553,0
|
||||
20241118,185800,95519065,1553,1553,1553,1553,0
|
||||
20241118,185700,95519065,1553,1553,1553,1553,0
|
||||
20241118,185600,95519065,1553,1553,1553,1553,0
|
||||
20241118,185500,95519065,1553,1553,1553,1553,0
|
||||
20241118,185400,95519065,1553,1553,1553,1553,0
|
||||
20241118,185300,95519065,1553,1553,1553,1553,0
|
||||
20241118,185200,95519065,1553,1553,1553,1553,0
|
||||
20241118,185100,95519065,1553,1553,1553,1553,0
|
||||
20241118,185000,95519065,1553,1553,1553,1553,0
|
||||
20241118,184900,95519065,1553,1553,1553,1553,0
|
||||
20241118,184800,95519065,1553,1553,1553,1553,0
|
||||
20241118,184700,95519065,1553,1553,1553,1553,0
|
||||
20241118,184600,95519065,1553,1553,1553,1553,0
|
||||
20241118,184500,95519065,1553,1553,1553,1553,0
|
||||
20241118,184400,95519065,1553,1553,1553,1553,0
|
||||
20241118,184300,95519065,1553,1553,1553,1553,0
|
||||
20241118,184200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,184100,95519065,1553,1553,1553,1553,0
|
||||
20241118,184000,95519065,1553,1553,1553,1553,0
|
||||
20241118,183900,95519065,1553,1553,1553,1553,0
|
||||
20241118,183800,95519065,1553,1553,1553,1553,0
|
||||
20241118,183700,95519065,1553,1553,1553,1553,0
|
||||
20241118,183600,95519065,1553,1553,1553,1553,0
|
||||
20241118,183500,95519065,1553,1553,1553,1553,0
|
||||
20241118,183400,95519065,1553,1553,1553,1553,0
|
||||
20241118,183300,95519065,1553,1553,1553,1553,0
|
||||
20241118,183200,95519065,1553,1553,1553,1553,0
|
||||
20241118,183100,95519065,1553,1553,1553,1553,0
|
||||
20241118,183000,95519065,1553,1553,1553,1553,0
|
||||
20241118,182900,95519065,1553,1553,1553,1553,0
|
||||
20241118,182800,95519065,1553,1553,1553,1553,0
|
||||
20241118,182700,95519065,1553,1553,1553,1553,0
|
||||
20241118,182600,95519065,1553,1553,1553,1553,0
|
||||
20241118,182500,95519065,1553,1553,1553,1553,0
|
||||
20241118,182400,95519065,1553,1553,1553,1553,0
|
||||
20241118,182300,95519065,1553,1553,1553,1553,0
|
||||
20241118,182200,95519065,1553,1553,1553,1553,0
|
||||
20241118,182100,95519065,1553,1553,1553,1553,0
|
||||
20241118,182000,95519065,1553,1553,1553,1553,0
|
||||
20241118,181900,95519065,1553,1553,1553,1553,0
|
||||
20241118,181800,95519065,1553,1553,1553,1553,0
|
||||
20241118,181700,95519065,1553,1553,1553,1553,0
|
||||
20241118,181600,95519065,1553,1553,1553,1553,0
|
||||
20241118,181500,95519065,1553,1553,1553,1553,0
|
||||
20241118,181400,95519065,1553,1553,1553,1553,0
|
||||
20241118,181300,95519065,1553,1553,1553,1553,0
|
||||
20241118,181200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,181100,95519065,1553,1553,1553,1553,0
|
||||
20241118,181000,95519065,1553,1553,1553,1553,0
|
||||
20241118,180900,95519065,1553,1553,1553,1553,0
|
||||
20241118,180800,95519065,1553,1553,1553,1553,0
|
||||
20241118,180700,95519065,1553,1553,1553,1553,0
|
||||
20241118,180600,95519065,1553,1553,1553,1553,0
|
||||
20241118,180500,95519065,1553,1553,1553,1553,0
|
||||
20241118,180400,95519065,1553,1553,1553,1553,0
|
||||
20241118,180300,95519065,1553,1553,1553,1553,0
|
||||
20241118,180200,95519065,1553,1553,1553,1553,0
|
||||
20241118,180100,95519065,1553,1553,1553,1553,0
|
||||
20241118,180000,95519065,1553,1553,1553,1553,0
|
||||
20241118,175900,95519065,1553,1553,1553,1553,0
|
||||
20241118,175800,95519065,1553,1553,1553,1553,0
|
||||
20241118,175700,95519065,1553,1553,1553,1553,0
|
||||
20241118,175600,95519065,1553,1553,1553,1553,0
|
||||
20241118,175500,95519065,1553,1553,1553,1553,0
|
||||
20241118,175400,95519065,1553,1553,1553,1553,0
|
||||
20241118,175300,95519065,1553,1553,1553,1553,0
|
||||
20241118,175200,95519065,1553,1553,1553,1553,0
|
||||
20241118,175100,95519065,1553,1553,1553,1553,0
|
||||
20241118,175000,95519065,1553,1553,1553,1553,0
|
||||
20241118,174900,95519065,1553,1553,1553,1553,0
|
||||
20241118,174800,95519065,1553,1553,1553,1553,0
|
||||
20241118,174700,95519065,1553,1553,1553,1553,0
|
||||
20241118,174600,95519065,1553,1553,1553,1553,0
|
||||
20241118,174500,95519065,1553,1553,1553,1553,0
|
||||
20241118,174400,95519065,1553,1553,1553,1553,0
|
||||
20241118,174300,95519065,1553,1553,1553,1553,0
|
||||
20241118,174200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,174100,95519065,1553,1553,1553,1553,0
|
||||
20241118,174000,95519065,1553,1553,1553,1553,0
|
||||
20241118,173900,95519065,1553,1553,1553,1553,0
|
||||
20241118,173800,95519065,1553,1553,1553,1553,0
|
||||
20241118,173700,95519065,1553,1553,1553,1553,0
|
||||
20241118,173600,95519065,1553,1553,1553,1553,0
|
||||
20241118,173500,95519065,1553,1553,1553,1553,0
|
||||
20241118,173400,95519065,1553,1553,1553,1553,0
|
||||
20241118,173300,95519065,1553,1553,1553,1553,0
|
||||
20241118,173200,95519065,1553,1553,1553,1553,0
|
||||
20241118,173100,95519065,1553,1553,1553,1553,0
|
||||
20241118,173000,95519065,1553,1553,1553,1553,0
|
||||
20241118,172900,95519065,1553,1553,1553,1553,0
|
||||
20241118,172800,95519065,1553,1553,1553,1553,0
|
||||
20241118,172700,95519065,1553,1553,1553,1553,0
|
||||
20241118,172600,95519065,1553,1553,1553,1553,0
|
||||
20241118,172500,95519065,1553,1553,1553,1553,0
|
||||
20241118,172400,95519065,1553,1553,1553,1553,0
|
||||
20241118,172300,95519065,1553,1553,1553,1553,0
|
||||
20241118,172200,95519065,1553,1553,1553,1553,0
|
||||
20241118,172100,95519065,1553,1553,1553,1553,0
|
||||
20241118,172000,95519065,1553,1553,1553,1553,0
|
||||
20241118,171900,95519065,1553,1553,1553,1553,0
|
||||
20241118,171800,95519065,1553,1553,1553,1553,0
|
||||
20241118,171700,95519065,1553,1553,1553,1553,0
|
||||
20241118,171600,95519065,1553,1553,1553,1553,0
|
||||
20241118,171500,95519065,1553,1553,1553,1553,0
|
||||
20241118,171400,95519065,1553,1553,1553,1553,0
|
||||
20241118,171300,95519065,1553,1553,1553,1553,0
|
||||
20241118,171200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,171100,95519065,1553,1553,1553,1553,0
|
||||
20241118,171000,95519065,1553,1553,1553,1553,0
|
||||
20241118,170900,95519065,1553,1553,1553,1553,0
|
||||
20241118,170800,95519065,1553,1553,1553,1553,0
|
||||
20241118,170700,95519065,1553,1553,1553,1553,0
|
||||
20241118,170600,95519065,1553,1553,1553,1553,0
|
||||
20241118,170500,95519065,1553,1553,1553,1553,0
|
||||
20241118,170400,95519065,1553,1553,1553,1553,0
|
||||
20241118,170300,95519065,1553,1553,1553,1553,0
|
||||
20241118,170200,95519065,1553,1553,1553,1553,0
|
||||
20241118,170100,95519065,1553,1553,1553,1553,0
|
||||
20241118,170000,95519065,1553,1553,1553,1553,0
|
||||
20241118,165900,95519065,1553,1553,1553,1553,0
|
||||
20241118,165800,95519065,1553,1553,1553,1553,0
|
||||
20241118,165700,95519065,1553,1553,1553,1553,0
|
||||
20241118,165600,95519065,1553,1553,1553,1553,0
|
||||
20241118,165500,95519065,1553,1553,1553,1553,0
|
||||
20241118,165400,95519065,1553,1553,1553,1553,0
|
||||
20241118,165300,95519065,1553,1553,1553,1553,0
|
||||
20241118,165200,95519065,1553,1553,1553,1553,0
|
||||
20241118,165100,95519065,1553,1553,1553,1553,0
|
||||
20241118,165000,95519065,1553,1553,1553,1553,0
|
||||
20241118,164900,95519065,1553,1553,1553,1553,0
|
||||
20241118,164800,95519065,1553,1553,1553,1553,0
|
||||
20241118,164700,95519065,1553,1553,1553,1553,0
|
||||
20241118,164600,95519065,1553,1553,1553,1553,0
|
||||
20241118,164500,95519065,1553,1553,1553,1553,0
|
||||
20241118,164400,95519065,1553,1553,1553,1553,0
|
||||
20241118,164300,95519065,1553,1553,1553,1553,0
|
||||
20241118,164200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,164100,95519065,1553,1553,1553,1553,0
|
||||
20241118,164000,95519065,1553,1553,1553,1553,0
|
||||
20241118,163900,95519065,1553,1553,1553,1553,0
|
||||
20241118,163800,95519065,1553,1553,1553,1553,0
|
||||
20241118,163700,95519065,1553,1553,1553,1553,0
|
||||
20241118,163600,95519065,1553,1553,1553,1553,0
|
||||
20241118,163500,95519065,1553,1553,1553,1553,0
|
||||
20241118,163400,95519065,1553,1553,1553,1553,0
|
||||
20241118,163300,95519065,1553,1553,1553,1553,0
|
||||
20241118,163200,95519065,1553,1553,1553,1553,0
|
||||
20241118,163100,95519065,1553,1553,1553,1553,0
|
||||
20241118,163000,95519065,1553,1553,1553,1553,0
|
||||
20241118,162900,95519065,1553,1553,1553,1553,0
|
||||
20241118,162800,95519065,1553,1553,1553,1553,0
|
||||
20241118,162700,95519065,1553,1553,1553,1553,0
|
||||
20241118,162600,95519065,1553,1553,1553,1553,0
|
||||
20241118,162500,95519065,1553,1553,1553,1553,0
|
||||
20241118,162400,95519065,1553,1553,1553,1553,0
|
||||
20241118,162300,95519065,1553,1553,1553,1553,0
|
||||
20241118,162200,95519065,1553,1553,1553,1553,0
|
||||
20241118,162100,95519065,1553,1553,1553,1553,0
|
||||
20241118,162000,95519065,1553,1553,1553,1553,0
|
||||
20241118,161900,95519065,1553,1553,1553,1553,0
|
||||
20241118,161800,95519065,1553,1553,1553,1553,0
|
||||
20241118,161700,95519065,1553,1553,1553,1553,0
|
||||
20241118,161600,95519065,1553,1553,1553,1553,0
|
||||
20241118,161500,95519065,1553,1553,1553,1553,0
|
||||
20241118,161400,95519065,1553,1553,1553,1553,0
|
||||
20241118,161300,95519065,1553,1553,1553,1553,0
|
||||
20241118,161200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,161100,95519065,1553,1553,1553,1553,0
|
||||
20241118,161000,95519065,1553,1553,1553,1553,0
|
||||
20241118,160900,95519065,1553,1553,1553,1553,0
|
||||
20241118,160800,95519065,1553,1553,1553,1553,0
|
||||
20241118,160700,95519065,1553,1553,1553,1553,0
|
||||
20241118,160600,95519065,1553,1553,1553,1553,0
|
||||
20241118,160500,95519065,1553,1553,1553,1553,0
|
||||
20241118,160400,95519065,1553,1553,1553,1553,0
|
||||
20241118,160300,95519065,1553,1553,1553,1553,0
|
||||
20241118,160200,95519065,1553,1553,1553,1553,0
|
||||
20241118,160100,95519065,1553,1553,1553,1553,0
|
||||
20241118,160000,95519065,1553,1553,1553,1553,0
|
||||
20241118,155900,95519065,1553,1553,1553,1553,0
|
||||
20241118,155800,95519065,1553,1553,1553,1553,0
|
||||
20241118,155700,95519065,1553,1553,1553,1553,0
|
||||
20241118,155600,95519065,1553,1553,1553,1553,0
|
||||
20241118,155500,95519065,1553,1553,1553,1553,0
|
||||
20241118,155400,95519065,1553,1553,1553,1553,0
|
||||
20241118,155300,95519065,1553,1553,1553,1553,0
|
||||
20241118,155200,95519065,1553,1553,1553,1553,0
|
||||
20241118,155100,95519065,1553,1553,1553,1553,0
|
||||
20241118,155000,95519065,1553,1553,1553,1553,0
|
||||
20241118,154900,95519065,1553,1553,1553,1553,0
|
||||
20241118,154800,95519065,1553,1553,1553,1553,0
|
||||
20241118,154700,95519065,1553,1553,1553,1553,0
|
||||
20241118,154600,95519065,1553,1553,1553,1553,0
|
||||
20241118,154500,95519065,1553,1553,1553,1553,0
|
||||
20241118,154400,95519065,1553,1553,1553,1553,0
|
||||
20241118,154300,95519065,1553,1553,1553,1553,0
|
||||
20241118,154200,95519065,1553,1553,1553,1553,1926
|
||||
20241118,154100,95519065,1553,1553,1553,1553,0
|
||||
20241118,154000,95519065,1553,1553,1553,1553,0
|
||||
20241118,153900,95519065,1553,1553,1553,1553,0
|
||||
20241118,153800,95519065,1553,1553,1553,1553,0
|
||||
20241118,153700,95519065,1553,1553,1553,1553,0
|
||||
20241118,153600,95519065,1553,1553,1553,1553,0
|
||||
20241118,153500,95519065,1553,1553,1553,1553,0
|
||||
20241118,153400,95519065,1553,1553,1553,1553,0
|
||||
20241118,153300,95519065,1553,1553,1553,1553,0
|
||||
20241118,153200,95519065,1553,1553,1553,1553,0
|
||||
20241118,153100,95519065,1553,1553,1553,1553,0
|
||||
20241118,153000,95519065,1553,1553,1553,1553,1926
|
||||
20241118,152900,92527987,1553,1553,1553,1553,0
|
||||
20241118,152800,92527987,1553,1553,1553,1553,0
|
||||
20241118,152700,92527987,1553,1553,1553,1553,0
|
||||
20241118,152600,92527987,1553,1553,1553,1553,0
|
||||
20241118,152500,92527987,1553,1553,1553,1553,0
|
||||
20241118,152400,92527987,1553,1553,1553,1553,0
|
||||
20241118,152300,92527987,1553,1553,1553,1553,0
|
||||
20241118,152200,92527987,1553,1553,1553,1553,0
|
||||
20241118,152100,92527987,1553,1553,1553,1553,0
|
||||
20241118,152000,92527987,1553,1553,1553,1553,0
|
||||
20241118,151900,92527987,1553,1553,1553,1553,0
|
||||
20241118,151800,92527987,1553,1553,1553,1553,8
|
||||
20241118,151700,92515563,1553,1553,1553,1553,0
|
||||
20241118,151600,92515563,1553,1553,1553,1553,0
|
||||
20241118,151500,92515563,1553,1553,1553,1553,0
|
||||
20241118,151400,92515563,1553,1553,1553,1553,30
|
||||
20241118,151300,92468973,1538,1545,1545,1538,1239
|
||||
20241118,151200,90560999,1554,1554,1554,1554,0
|
||||
20241118,151100,90560999,1554,1554,1554,1554,374
|
||||
20241118,151000,89979803,1554,1554,1554,1554,0
|
||||
20241118,150900,89979803,1554,1555,1555,1554,20
|
||||
20241118,150800,89948721,1555,1555,1555,1555,13
|
||||
20241118,150700,89928506,1555,1558,1558,1555,542
|
||||
20241118,150600,89084187,1559,1559,1559,1558,13
|
||||
20241118,150500,89063928,1558,1558,1558,1558,189
|
||||
20241118,150400,88769466,1558,1558,1558,1558,30
|
||||
20241118,150300,88722726,1558,1558,1558,1558,0
|
||||
20241118,150200,88722726,1558,1558,1558,1558,0
|
||||
20241118,150100,88722726,1558,1558,1558,1555,4
|
||||
20241118,150000,88716497,1555,1558,1558,1555,31
|
||||
20241118,145900,88668262,1555,1556,1556,1555,2728
|
||||
20241118,145800,84426069,1558,1558,1558,1558,0
|
||||
20241118,145700,84426069,1558,1558,1558,1558,0
|
||||
20241118,145600,84426069,1558,1558,1558,1558,0
|
||||
20241118,145500,84426069,1558,1558,1558,1558,30
|
||||
20241118,145400,84379329,1558,1558,1558,1558,0
|
||||
20241118,145300,84379329,1558,1558,1558,1558,0
|
||||
20241118,145200,84379329,1558,1558,1558,1558,0
|
||||
20241118,145100,84379329,1558,1558,1558,1558,0
|
||||
20241118,145000,84379329,1558,1558,1558,1558,1
|
||||
20241118,144900,84377771,1555,1558,1558,1555,22
|
||||
20241118,144800,84343540,1556,1556,1556,1556,943
|
||||
20241118,144700,82876232,1559,1559,1559,1559,0
|
||||
20241118,144600,82876232,1559,1559,1559,1559,30
|
||||
20241118,144500,82829462,1559,1559,1559,1559,0
|
||||
20241118,144400,82829462,1559,1559,1559,1559,0
|
||||
20241118,144300,82829462,1559,1559,1559,1559,0
|
||||
20241118,144200,82829462,1559,1559,1559,1559,0
|
||||
20241118,144100,82829462,1559,1559,1559,1559,0
|
||||
20241118,144000,82829462,1559,1559,1559,1559,15
|
||||
20241118,143900,82806077,1559,1559,1559,1559,0
|
||||
20241118,143800,82806077,1559,1559,1559,1559,0
|
||||
20241118,143700,82806077,1559,1559,1559,1559,30
|
||||
20241118,143600,82759307,1556,1556,1556,1556,10
|
||||
20241118,143500,82743747,1557,1557,1557,1557,0
|
||||
20241118,143400,82743747,1557,1557,1557,1557,280
|
||||
20241118,143300,82307787,1555,1555,1555,1555,0
|
||||
20241118,143200,82307787,1555,1555,1555,1555,1
|
||||
20241118,143100,82306232,1557,1557,1557,1557,15
|
||||
20241118,143000,82282877,1559,1559,1559,1559,0
|
||||
20241118,142900,82282877,1559,1559,1559,1559,0
|
||||
20241118,142800,82282877,1559,1559,1559,1559,0
|
||||
20241118,142700,82282877,1559,1559,1559,1559,30
|
||||
20241118,142600,82236107,1559,1559,1559,1559,0
|
||||
20241118,142500,82236107,1559,1559,1559,1559,1317
|
||||
20241118,142400,80182904,1559,1559,1559,1559,0
|
||||
20241118,142300,80182904,1559,1559,1559,1559,0
|
||||
20241118,142200,80182904,1559,1559,1559,1559,182
|
||||
20241118,142100,79899166,1555,1555,1555,1555,362
|
||||
20241118,142000,79336256,1559,1555,1559,1555,140
|
||||
20241118,141900,79118196,1559,1559,1559,1559,0
|
||||
20241118,141800,79118196,1559,1559,1559,1559,30
|
||||
20241118,141700,79071426,1559,1559,1559,1559,0
|
||||
20241118,141600,79071426,1559,1559,1559,1559,0
|
||||
20241118,141500,79071426,1559,1559,1559,1559,0
|
||||
20241118,141400,79071426,1559,1559,1559,1559,0
|
||||
20241118,141300,79071426,1559,1559,1559,1559,0
|
||||
20241118,141200,79071426,1559,1559,1559,1559,0
|
||||
20241118,141100,79071426,1559,1558,1559,1558,641
|
||||
20241118,141000,78072440,1558,1558,1558,1558,0
|
||||
20241118,140900,78072440,1558,1558,1558,1558,30
|
||||
20241118,140800,78025700,1560,1560,1560,1560,0
|
||||
20241118,140700,78025700,1560,1560,1560,1560,0
|
||||
20241118,140600,78025700,1560,1560,1560,1560,0
|
||||
20241118,140500,78025700,1560,1560,1560,1560,0
|
||||
20241118,140400,78025700,1560,1560,1560,1560,0
|
||||
20241118,140300,78025700,1560,1560,1560,1560,17
|
||||
20241118,140200,77999180,1548,1548,1548,1548,0
|
||||
20241118,140100,77999180,1548,1548,1548,1548,351
|
||||
20241118,140000,77455832,1548,1548,1548,1548,30
|
||||
20241118,135900,77409392,1548,1548,1548,1548,41
|
||||
20241118,135800,77345924,1548,1548,1548,1548,2
|
||||
20241118,135700,77342828,1546,1547,1547,1546,1171
|
||||
20241118,135600,75531892,1548,1549,1549,1547,1213
|
||||
20241118,135500,73654576,1549,1549,1549,1549,52
|
||||
20241118,135400,73574028,1549,1549,1549,1549,68
|
||||
20241118,135300,73468696,1549,1549,1549,1549,657
|
||||
20241118,135200,72451003,1560,1560,1560,1560,1
|
||||
20241118,135100,72449443,1560,1560,1560,1560,0
|
||||
20241118,135000,72449443,1560,1560,1560,1560,1
|
||||
20241118,134900,72447883,1560,1560,1560,1560,0
|
||||
20241118,134800,72447883,1560,1548,1560,1548,532
|
||||
20241118,134700,71624323,1550,1551,1551,1550,186
|
||||
20241118,134600,71335981,1561,1561,1561,1561,1
|
||||
20241118,134500,71334420,1555,1555,1555,1555,154
|
||||
20241118,134400,71094950,1562,1562,1562,1562,15
|
||||
20241118,134300,71071520,1562,1562,1562,1562,0
|
||||
20241118,134200,71071520,1562,1562,1562,1562,64
|
||||
20241118,134100,70971552,1562,1562,1562,1562,83
|
||||
20241118,134000,70841906,1562,1562,1562,1562,0
|
||||
20241118,133900,70841906,1562,1561,1562,1561,64
|
||||
20241118,133800,70741958,1562,1562,1562,1562,0
|
||||
20241118,133700,70741958,1562,1562,1562,1562,0
|
||||
20241118,133600,70741958,1562,1562,1562,1562,0
|
||||
20241118,133500,70741958,1562,1562,1563,1562,503
|
||||
20241118,133400,69956192,1562,1562,1562,1562,0
|
||||
20241118,133300,69956192,1562,1562,1562,1562,0
|
||||
20241118,133200,69956192,1562,1562,1562,1562,30
|
||||
20241118,133100,69909332,1562,1562,1562,1562,133
|
||||
20241118,133000,69701586,1562,1562,1562,1562,1
|
||||
20241118,132900,69700024,1555,1555,1555,1555,0
|
||||
20241118,132800,69700024,1555,1555,1555,1555,100
|
||||
20241118,132700,69544524,1563,1563,1563,1563,0
|
||||
20241118,132600,69544524,1563,1550,1563,1550,920
|
||||
20241118,132500,68113725,1545,1545,1545,1545,1
|
||||
20241118,132400,68112180,1550,1550,1550,1550,97
|
||||
20241118,132300,67961830,1550,1550,1550,1550,30
|
||||
20241118,132200,67915330,1550,1555,1555,1545,195
|
||||
20241118,132100,67614020,1555,1555,1555,1555,0
|
||||
20241118,132000,67614020,1555,1553,1555,1553,21
|
||||
20241118,131900,67581403,1553,1553,1553,1553,0
|
||||
20241118,131800,67581403,1553,1547,1553,1547,9
|
||||
20241118,131700,67567471,1544,1544,1544,1544,0
|
||||
20241118,131600,67567471,1544,1544,1544,1544,517
|
||||
20241118,131500,66769223,1544,1544,1544,1544,0
|
||||
20241118,131400,66769223,1544,1544,1544,1544,713
|
||||
20241118,131300,65668351,1544,1544,1544,1544,10
|
||||
20241118,131200,65652911,1543,1543,1543,1543,2
|
||||
20241118,131100,65649825,1544,1544,1544,1544,10
|
||||
20241118,131000,65634385,1544,1544,1544,1544,0
|
||||
20241118,130900,65634385,1544,1543,1544,1543,276
|
||||
20241118,130800,65208327,1543,1543,1543,1543,114
|
||||
20241118,130700,65032425,1543,1543,1543,1543,163
|
||||
20241118,130600,64780916,1543,1543,1543,1543,0
|
||||
20241118,130500,64780916,1543,1543,1543,1543,0
|
||||
20241118,130400,64780916,1543,1543,1543,1543,30
|
||||
20241118,130300,64734626,1543,1543,1543,1543,0
|
||||
20241118,130200,64734626,1543,1543,1543,1543,0
|
||||
20241118,130100,64734626,1543,1543,1543,1543,0
|
||||
20241118,130000,64734626,1543,1540,1543,1540,386
|
||||
20241118,125900,64139388,1540,1540,1540,1540,0
|
||||
20241118,125800,64139388,1540,1540,1540,1540,430
|
||||
20241118,125700,63477188,1540,1540,1540,1540,4
|
||||
20241118,125600,63471028,1540,1540,1540,1540,0
|
||||
20241118,125500,63471028,1540,1540,1540,1540,30
|
||||
20241118,125400,63424828,1540,1540,1540,1540,0
|
||||
20241118,125300,63424828,1540,1540,1540,1540,0
|
||||
20241118,125200,63424828,1540,1540,1540,1540,0
|
||||
20241118,125100,63424828,1540,1540,1540,1540,0
|
||||
20241118,125000,63424828,1540,1540,1540,1540,0
|
||||
20241118,124900,63424828,1540,1540,1540,1540,15
|
||||
20241118,124800,63401728,1540,1540,1540,1540,0
|
||||
20241118,124700,63401728,1540,1540,1540,1540,107
|
||||
20241118,124600,63236948,1540,1543,1543,1540,1030
|
||||
20241118,124500,61650658,1540,1540,1540,1540,25
|
||||
20241118,124400,61612158,1544,1544,1544,1544,2
|
||||
20241118,124300,61609070,1540,1540,1540,1540,13
|
||||
20241118,124200,61589050,1544,1540,1544,1540,898
|
||||
20241118,124100,60205961,1540,1538,1540,1538,1013
|
||||
20241118,124000,58647509,1537,1537,1537,1537,0
|
||||
20241118,123900,58647509,1537,1535,1537,1535,1376
|
||||
20241118,123800,56534300,1535,1535,1535,1535,0
|
||||
20241118,123700,56534300,1535,1535,1535,1535,30
|
||||
20241118,123600,56488250,1535,1535,1535,1535,0
|
||||
20241118,123500,56488250,1535,1535,1535,1535,0
|
||||
20241118,123400,56488250,1535,1535,1535,1535,0
|
||||
20241118,123300,56488250,1535,1535,1535,1535,0
|
||||
20241118,123200,56488250,1535,1535,1535,1535,0
|
||||
20241118,123100,56488250,1535,1535,1535,1535,15
|
||||
20241118,123000,56465225,1535,1535,1535,1535,0
|
||||
20241118,122900,56465225,1535,1535,1535,1535,0
|
||||
20241118,122800,56465225,1535,1535,1535,1535,3
|
||||
20241118,122700,56460620,1535,1535,1535,1535,977
|
||||
20241118,122600,54960925,1536,1536,1536,1536,0
|
||||
20241118,122500,54960925,1536,1536,1536,1536,0
|
||||
20241118,122400,54960925,1536,1532,1536,1528,1642
|
||||
20241118,122300,52442510,1532,1531,1532,1531,2934
|
||||
20241118,122200,47948735,1531,1531,1531,1531,0
|
||||
20241118,122100,47948735,1531,1531,1531,1531,15
|
||||
20241118,122000,47925770,1531,1531,1531,1531,0
|
||||
20241118,121900,47925770,1531,1531,1531,1531,0
|
||||
20241118,121800,47925770,1531,1531,1531,1531,0
|
||||
20241118,121700,47925770,1531,1531,1531,1531,0
|
||||
20241118,121600,47925770,1531,1531,1532,1531,656
|
||||
20241118,121500,46921432,1531,1531,1531,1531,100
|
||||
20241118,121400,46768332,1531,1531,1531,1531,0
|
||||
20241118,121300,46768332,1531,1531,1531,1531,813
|
||||
20241118,121200,45523629,1531,1531,1531,1531,515
|
||||
20241118,121100,44735164,1531,1531,1531,1531,0
|
||||
20241118,121000,44735164,1531,1531,1531,1531,377
|
||||
20241118,120900,44157977,1531,1531,1531,1531,30
|
||||
20241118,120800,44112047,1531,1531,1531,1531,0
|
||||
20241118,120700,44112047,1531,1531,1531,1531,0
|
||||
20241118,120600,44112047,1531,1531,1531,1531,0
|
||||
20241118,120500,44112047,1531,1531,1531,1531,167
|
||||
20241118,120400,43856370,1531,1531,1531,1531,52
|
||||
20241118,120300,43776758,1532,1532,1532,1532,15
|
||||
20241118,120200,43753778,1532,1531,1532,1531,2047
|
||||
20241118,120100,40619555,1531,1531,1531,1531,0
|
||||
20241118,120000,40619555,1531,1531,1531,1531,30
|
||||
20241118,115900,40573625,1531,1531,1531,1531,0
|
||||
20241118,115800,40573625,1531,1531,1531,1531,0
|
||||
20241118,115700,40573625,1531,1529,1531,1529,382
|
||||
20241118,115600,39989167,1529,1529,1529,1529,2
|
||||
20241118,115500,39986109,1528,1528,1528,1528,0
|
||||
20241118,115400,39986109,1528,1528,1528,1528,63
|
||||
20241118,115300,39889845,1529,1529,1529,1529,3
|
||||
20241118,115200,39885258,1528,1528,1528,1528,0
|
||||
20241118,115100,39885258,1528,1528,1528,1528,37
|
||||
20241118,115000,39828722,1528,1528,1528,1528,31
|
||||
20241118,114900,39781354,1528,1527,1528,1527,2200
|
||||
20241118,114800,36419954,1525,1525,1525,1525,0
|
||||
20241118,114700,36419954,1525,1525,1525,1525,0
|
||||
20241118,114600,36419954,1525,1525,1525,1525,0
|
||||
20241118,114500,36419954,1525,1525,1525,1525,1290
|
||||
20241118,114400,34452704,1525,1525,1525,1525,15
|
||||
20241118,114300,34429829,1525,1525,1525,1525,0
|
||||
20241118,114200,34429829,1525,1525,1525,1525,0
|
||||
20241118,114100,34429829,1525,1525,1525,1525,30
|
||||
20241118,114000,34384079,1525,1525,1525,1525,764
|
||||
20241118,113900,33218979,1526,1525,1526,1525,337
|
||||
20241118,113800,32704953,1525,1525,1525,1525,0
|
||||
20241118,113700,32704953,1525,1525,1525,1525,0
|
||||
20241118,113600,32704953,1525,1525,1525,1525,0
|
||||
20241118,113500,32704953,1525,1523,1525,1523,515
|
||||
20241118,113400,31920311,1523,1523,1523,1523,0
|
||||
20241118,113300,31920311,1523,1523,1523,1523,0
|
||||
20241118,113200,31920311,1523,1523,1523,1523,30
|
||||
20241118,113100,31874621,1523,1523,1523,1523,1
|
||||
20241118,113000,31873098,1521,1521,1521,1521,250
|
||||
20241118,112900,31492848,1521,1521,1521,1521,0
|
||||
20241118,112800,31492848,1521,1521,1521,1521,800
|
||||
20241118,112700,30276048,1521,1521,1521,1521,0
|
||||
20241118,112600,30276048,1521,1521,1521,1521,150
|
||||
20241118,112500,30047898,1521,1521,1521,1521,0
|
||||
20241118,112400,30047898,1521,1521,1521,1521,50
|
||||
20241118,112300,29971848,1523,1523,1523,1523,31
|
||||
20241118,112200,29924635,1521,1521,1521,1521,0
|
||||
20241118,112100,29924635,1521,1521,1521,1521,0
|
||||
20241118,112000,29924635,1521,1521,1521,1521,0
|
||||
20241118,111900,29924635,1521,1521,1521,1521,250
|
||||
20241118,111800,29544385,1521,1521,1521,1521,1
|
||||
20241118,111700,29542864,1514,1518,1518,1514,181
|
||||
20241118,111600,29268574,1521,1521,1521,1521,0
|
||||
20241118,111500,29268574,1521,1521,1521,1521,0
|
||||
20241118,111400,29268574,1521,1521,1521,1521,31
|
||||
20241118,111300,29221423,1518,1518,1518,1518,0
|
||||
20241118,111200,29221423,1518,1518,1518,1518,0
|
||||
20241118,111100,29221423,1518,1518,1518,1518,0
|
||||
20241118,111000,29221423,1518,1518,1518,1518,0
|
||||
20241118,110900,29221423,1518,1518,1518,1518,0
|
||||
20241118,110800,29221423,1518,1518,1518,1518,0
|
||||
20241118,110700,29221423,1518,1518,1518,1518,0
|
||||
20241118,110600,29221423,1518,1523,1523,1518,21
|
||||
20241118,110500,29189445,1523,1523,1523,1523,0
|
||||
20241118,110400,29189445,1523,1523,1523,1523,31
|
||||
20241118,110300,29142232,1522,1522,1522,1522,0
|
||||
20241118,110200,29142232,1522,1522,1522,1522,0
|
||||
20241118,110100,29142232,1522,1522,1522,1522,0
|
||||
20241118,110000,29142232,1522,1522,1522,1522,0
|
||||
20241118,105900,29142232,1522,1522,1522,1522,20
|
||||
20241118,105800,29111792,1523,1523,1523,1523,0
|
||||
20241118,105700,29111792,1523,1523,1523,1523,1
|
||||
20241118,105600,29110269,1514,1514,1514,1514,1159
|
||||
20241118,105500,27355543,1514,1521,1521,1514,106
|
||||
20241118,105400,27194324,1514,1515,1515,1514,1002
|
||||
20241118,105300,25677191,1524,1524,1524,1524,0
|
||||
20241118,105200,25677191,1524,1524,1524,1524,0
|
||||
20241118,105100,25677191,1524,1524,1524,1524,0
|
||||
20241118,105000,25677191,1524,1524,1524,1524,0
|
||||
20241118,104900,25677191,1524,1524,1524,1524,15
|
||||
20241118,104800,25654331,1525,1525,1525,1525,0
|
||||
20241118,104700,25654331,1525,1525,1525,1525,0
|
||||
20241118,104600,25654331,1525,1525,1525,1525,231
|
||||
20241118,104500,25302056,1525,1524,1525,1512,513
|
||||
20241118,104400,24523350,1524,1524,1524,1524,0
|
||||
20241118,104300,24523350,1524,1524,1524,1524,0
|
||||
20241118,104200,24523350,1524,1524,1524,1524,0
|
||||
20241118,104100,24523350,1524,1524,1524,1524,0
|
||||
20241118,104000,24523350,1524,1524,1524,1523,82
|
||||
20241118,103900,24398424,1524,1523,1524,1523,162
|
||||
20241118,103800,24151694,1523,1523,1523,1523,0
|
||||
20241118,103700,24151694,1523,1523,1523,1523,0
|
||||
20241118,103600,24151694,1523,1523,1523,1523,0
|
||||
20241118,103500,24151694,1523,1523,1523,1523,0
|
||||
20241118,103400,24151694,1523,1523,1523,1523,0
|
||||
20241118,103300,24151694,1523,1523,1523,1523,0
|
||||
20241118,103200,24151694,1523,1523,1523,1523,0
|
||||
20241118,103100,24151694,1523,1523,1523,1523,15
|
||||
20241118,103000,24128849,1523,1523,1523,1523,0
|
||||
20241118,102900,24128849,1523,1523,1523,1523,0
|
||||
20241118,102800,24128849,1523,1523,1523,1523,0
|
||||
20241118,102700,24128849,1523,1523,1524,1523,364
|
||||
20241118,102600,23574446,1523,1523,1523,1523,0
|
||||
20241118,102500,23574446,1523,1523,1523,1523,0
|
||||
20241118,102400,23574446,1523,1523,1523,1523,0
|
||||
20241118,102300,23574446,1523,1523,1523,1523,0
|
||||
20241118,102200,23574446,1523,1523,1523,1523,0
|
||||
20241118,102100,23574446,1523,1523,1523,1523,15
|
||||
20241118,102000,23551601,1523,1523,1523,1523,0
|
||||
20241118,101900,23551601,1523,1523,1523,1523,0
|
||||
20241118,101800,23551601,1523,1523,1523,1523,42
|
||||
20241118,101700,23487635,1524,1524,1524,1524,0
|
||||
20241118,101600,23487635,1524,1524,1524,1524,0
|
||||
20241118,101500,23487635,1524,1524,1524,1524,0
|
||||
20241118,101400,23487635,1524,1523,1524,1523,11
|
||||
20241118,101300,23470881,1523,1523,1523,1523,0
|
||||
20241118,101200,23470881,1523,1523,1523,1523,2
|
||||
20241118,101100,23467835,1523,1523,1523,1523,0
|
||||
20241118,101000,23467835,1523,1523,1523,1523,0
|
||||
20241118,100900,23467835,1523,1523,1523,1523,31
|
||||
20241118,100800,23420622,1523,1523,1523,1523,0
|
||||
20241118,100700,23420622,1523,1511,1523,1510,49
|
||||
20241118,100600,23346604,1528,1528,1528,1528,0
|
||||
20241118,100500,23346604,1528,1528,1528,1528,0
|
||||
20241118,100400,23346604,1528,1528,1528,1528,0
|
||||
20241118,100300,23346604,1528,1523,1528,1523,16
|
||||
20241118,100200,23322161,1528,1528,1528,1528,0
|
||||
20241118,100100,23322161,1528,1525,1528,1525,80
|
||||
20241118,100000,23200158,1525,1524,1525,1524,231
|
||||
20241118,095900,22847914,1524,1524,1524,1524,0
|
||||
20241118,095800,22847914,1524,1524,1524,1524,0
|
||||
20241118,095700,22847914,1524,1524,1524,1524,0
|
||||
20241118,095600,22847914,1524,1524,1524,1524,1
|
||||
20241118,095500,22846390,1508,1523,1523,1508,16
|
||||
20241118,095400,22822247,1525,1525,1525,1525,16
|
||||
20241118,095300,22797847,1525,1525,1525,1525,0
|
||||
20241118,095200,22797847,1525,1525,1525,1525,0
|
||||
20241118,095100,22797847,1525,1523,1525,1523,1034
|
||||
20241118,095000,21221161,1523,1523,1523,1523,6
|
||||
20241118,094900,21212023,1524,1524,1524,1524,0
|
||||
20241118,094800,21212023,1524,1524,1524,1524,28
|
||||
20241118,094700,21169351,1524,1524,1524,1509,7
|
||||
20241118,094600,21158698,1525,1525,1525,1525,2
|
||||
20241118,094500,21155648,1525,1525,1525,1525,0
|
||||
20241118,094400,21155648,1525,1525,1525,1525,0
|
||||
20241118,094300,21155648,1525,1525,1525,1525,0
|
||||
20241118,094200,21155648,1525,1522,1525,1522,26
|
||||
20241118,094100,21116018,1520,1518,1520,1518,343
|
||||
20241118,094000,20594859,1518,1511,1518,1511,104
|
||||
20241118,093900,20436999,1508,1508,1508,1508,0
|
||||
20241118,093800,20436999,1508,1508,1508,1505,12
|
||||
20241118,093700,20418906,1504,1504,1504,1504,1
|
||||
20241118,093600,20417402,1504,1504,1504,1504,0
|
||||
20241118,093500,20417402,1504,1504,1504,1504,0
|
||||
20241118,093400,20417402,1504,1504,1504,1504,0
|
||||
20241118,093300,20417402,1504,1504,1504,1504,178
|
||||
20241118,093200,20149690,1504,1499,1504,1499,36
|
||||
20241118,093100,20095721,1499,1499,1499,1499,300
|
||||
20241118,093000,19646021,1499,1499,1499,1499,0
|
||||
20241118,092900,19646021,1499,1499,1499,1499,0
|
||||
20241118,092800,19646021,1499,1499,1499,1499,93
|
||||
20241118,092700,19506614,1499,1499,1499,1499,0
|
||||
20241118,092600,19506614,1499,1499,1499,1499,0
|
||||
20241118,092500,19506614,1499,1499,1499,1499,150
|
||||
20241118,092400,19281764,1499,1499,1499,1499,0
|
||||
20241118,092300,19281764,1499,1499,1499,1499,140
|
||||
20241118,092200,19071904,1499,1499,1499,1499,667
|
||||
20241118,092100,18072071,1499,1499,1499,1499,0
|
||||
20241118,092000,18072071,1499,1497,1499,1497,90
|
||||
20241118,091900,17937314,1499,1499,1499,1499,0
|
||||
20241118,091800,17937314,1499,1499,1499,1499,0
|
||||
20241118,091700,17937314,1499,1499,1499,1499,16
|
||||
20241118,091600,17913330,1499,1499,1499,1499,0
|
||||
20241118,091500,17913330,1499,1499,1499,1499,0
|
||||
20241118,091400,17913330,1499,1499,1499,1499,31
|
||||
20241118,091300,17866861,1499,1489,1499,1488,305
|
||||
20241118,091200,17412906,1499,1499,1499,1499,0
|
||||
20241118,091100,17412906,1499,1499,1499,1499,0
|
||||
20241118,091000,17412906,1499,1499,1499,1499,667
|
||||
20241118,090900,16413073,1499,1499,1499,1499,0
|
||||
20241118,090800,16413073,1499,1499,1499,1499,0
|
||||
20241118,090700,16413073,1499,1497,1499,1496,683
|
||||
20241118,090600,15391288,1497,1477,1497,1477,1110
|
||||
20241118,090500,13751535,1467,1467,1467,1467,2
|
||||
20241118,090400,13748601,1477,1477,1477,1477,0
|
||||
20241118,090300,13748601,1477,1478,1478,1477,105
|
||||
20241118,090200,13593511,1478,1480,1480,1478,505
|
||||
20241118,090100,12847111,1480,1480,1480,1480,249
|
||||
20241118,090000,12478591,1499,1461,1499,1461,8541
|
||||
|
Reference in New Issue
Block a user