Update 2024-11-18 2710 candle_min
This commit is contained in:
615
032860/min/candle-20241118.csv
Normal file
615
032860/min/candle-20241118.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,191200,120918476,1392,1392,1392,1392,0
|
||||
20241118,191100,120918476,1392,1392,1392,1392,0
|
||||
20241118,191000,120918476,1392,1392,1392,1392,0
|
||||
20241118,190900,120918476,1392,1392,1392,1392,0
|
||||
20241118,190800,120918476,1392,1392,1392,1392,0
|
||||
20241118,190700,120918476,1392,1392,1392,1392,0
|
||||
20241118,190600,120918476,1392,1392,1392,1392,0
|
||||
20241118,190500,120918476,1392,1392,1392,1392,0
|
||||
20241118,190400,120918476,1392,1392,1392,1392,0
|
||||
20241118,190300,120918476,1392,1392,1392,1392,0
|
||||
20241118,190200,120918476,1392,1392,1392,1392,0
|
||||
20241118,190100,120918476,1392,1392,1392,1392,0
|
||||
20241118,190000,120918476,1392,1392,1392,1392,0
|
||||
20241118,185900,120918476,1392,1392,1392,1392,0
|
||||
20241118,185800,120918476,1392,1392,1392,1392,0
|
||||
20241118,185700,120918476,1392,1392,1392,1392,0
|
||||
20241118,185600,120918476,1392,1392,1392,1392,0
|
||||
20241118,185500,120918476,1392,1392,1392,1392,0
|
||||
20241118,185400,120918476,1392,1392,1392,1392,0
|
||||
20241118,185300,120918476,1392,1392,1392,1392,0
|
||||
20241118,185200,120918476,1392,1392,1392,1392,0
|
||||
20241118,185100,120918476,1392,1392,1392,1392,0
|
||||
20241118,185000,120918476,1392,1392,1392,1392,0
|
||||
20241118,184900,120918476,1392,1392,1392,1392,0
|
||||
20241118,184800,120918476,1392,1392,1392,1392,0
|
||||
20241118,184700,120918476,1392,1392,1392,1392,0
|
||||
20241118,184600,120918476,1392,1392,1392,1392,0
|
||||
20241118,184500,120918476,1392,1392,1392,1392,0
|
||||
20241118,184400,120918476,1392,1392,1392,1392,0
|
||||
20241118,184300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,184200,120918476,1392,1392,1392,1392,0
|
||||
20241118,184100,120918476,1392,1392,1392,1392,0
|
||||
20241118,184000,120918476,1392,1392,1392,1392,0
|
||||
20241118,183900,120918476,1392,1392,1392,1392,0
|
||||
20241118,183800,120918476,1392,1392,1392,1392,0
|
||||
20241118,183700,120918476,1392,1392,1392,1392,0
|
||||
20241118,183600,120918476,1392,1392,1392,1392,0
|
||||
20241118,183500,120918476,1392,1392,1392,1392,0
|
||||
20241118,183400,120918476,1392,1392,1392,1392,0
|
||||
20241118,183300,120918476,1392,1392,1392,1392,0
|
||||
20241118,183200,120918476,1392,1392,1392,1392,0
|
||||
20241118,183100,120918476,1392,1392,1392,1392,0
|
||||
20241118,183000,120918476,1392,1392,1392,1392,0
|
||||
20241118,182900,120918476,1392,1392,1392,1392,0
|
||||
20241118,182800,120918476,1392,1392,1392,1392,0
|
||||
20241118,182700,120918476,1392,1392,1392,1392,0
|
||||
20241118,182600,120918476,1392,1392,1392,1392,0
|
||||
20241118,182500,120918476,1392,1392,1392,1392,0
|
||||
20241118,182400,120918476,1392,1392,1392,1392,0
|
||||
20241118,182300,120918476,1392,1392,1392,1392,0
|
||||
20241118,182200,120918476,1392,1392,1392,1392,0
|
||||
20241118,182100,120918476,1392,1392,1392,1392,0
|
||||
20241118,182000,120918476,1392,1392,1392,1392,0
|
||||
20241118,181900,120918476,1392,1392,1392,1392,0
|
||||
20241118,181800,120918476,1392,1392,1392,1392,0
|
||||
20241118,181700,120918476,1392,1392,1392,1392,0
|
||||
20241118,181600,120918476,1392,1392,1392,1392,0
|
||||
20241118,181500,120918476,1392,1392,1392,1392,0
|
||||
20241118,181400,120918476,1392,1392,1392,1392,0
|
||||
20241118,181300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,181200,120918476,1392,1392,1392,1392,0
|
||||
20241118,181100,120918476,1392,1392,1392,1392,0
|
||||
20241118,181000,120918476,1392,1392,1392,1392,0
|
||||
20241118,180900,120918476,1392,1392,1392,1392,0
|
||||
20241118,180800,120918476,1392,1392,1392,1392,0
|
||||
20241118,180700,120918476,1392,1392,1392,1392,0
|
||||
20241118,180600,120918476,1392,1392,1392,1392,0
|
||||
20241118,180500,120918476,1392,1392,1392,1392,0
|
||||
20241118,180400,120918476,1392,1392,1392,1392,0
|
||||
20241118,180300,120918476,1392,1392,1392,1392,0
|
||||
20241118,180200,120918476,1392,1392,1392,1392,0
|
||||
20241118,180100,120918476,1392,1392,1392,1392,0
|
||||
20241118,180000,120918476,1392,1392,1392,1392,0
|
||||
20241118,175900,120918476,1392,1392,1392,1392,0
|
||||
20241118,175800,120918476,1392,1392,1392,1392,0
|
||||
20241118,175700,120918476,1392,1392,1392,1392,0
|
||||
20241118,175600,120918476,1392,1392,1392,1392,0
|
||||
20241118,175500,120918476,1392,1392,1392,1392,0
|
||||
20241118,175400,120918476,1392,1392,1392,1392,0
|
||||
20241118,175300,120918476,1392,1392,1392,1392,0
|
||||
20241118,175200,120918476,1392,1392,1392,1392,0
|
||||
20241118,175100,120918476,1392,1392,1392,1392,0
|
||||
20241118,175000,120918476,1392,1392,1392,1392,0
|
||||
20241118,174900,120918476,1392,1392,1392,1392,0
|
||||
20241118,174800,120918476,1392,1392,1392,1392,0
|
||||
20241118,174700,120918476,1392,1392,1392,1392,0
|
||||
20241118,174600,120918476,1392,1392,1392,1392,0
|
||||
20241118,174500,120918476,1392,1392,1392,1392,0
|
||||
20241118,174400,120918476,1392,1392,1392,1392,0
|
||||
20241118,174300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,174200,120918476,1392,1392,1392,1392,0
|
||||
20241118,174100,120918476,1392,1392,1392,1392,0
|
||||
20241118,174000,120918476,1392,1392,1392,1392,0
|
||||
20241118,173900,120918476,1392,1392,1392,1392,0
|
||||
20241118,173800,120918476,1392,1392,1392,1392,0
|
||||
20241118,173700,120918476,1392,1392,1392,1392,0
|
||||
20241118,173600,120918476,1392,1392,1392,1392,0
|
||||
20241118,173500,120918476,1392,1392,1392,1392,0
|
||||
20241118,173400,120918476,1392,1392,1392,1392,0
|
||||
20241118,173300,120918476,1392,1392,1392,1392,0
|
||||
20241118,173200,120918476,1392,1392,1392,1392,0
|
||||
20241118,173100,120918476,1392,1392,1392,1392,0
|
||||
20241118,173000,120918476,1392,1392,1392,1392,0
|
||||
20241118,172900,120918476,1392,1392,1392,1392,0
|
||||
20241118,172800,120918476,1392,1392,1392,1392,0
|
||||
20241118,172700,120918476,1392,1392,1392,1392,0
|
||||
20241118,172600,120918476,1392,1392,1392,1392,0
|
||||
20241118,172500,120918476,1392,1392,1392,1392,0
|
||||
20241118,172400,120918476,1392,1392,1392,1392,0
|
||||
20241118,172300,120918476,1392,1392,1392,1392,0
|
||||
20241118,172200,120918476,1392,1392,1392,1392,0
|
||||
20241118,172100,120918476,1392,1392,1392,1392,0
|
||||
20241118,172000,120918476,1392,1392,1392,1392,0
|
||||
20241118,171900,120918476,1392,1392,1392,1392,0
|
||||
20241118,171800,120918476,1392,1392,1392,1392,0
|
||||
20241118,171700,120918476,1392,1392,1392,1392,0
|
||||
20241118,171600,120918476,1392,1392,1392,1392,0
|
||||
20241118,171500,120918476,1392,1392,1392,1392,0
|
||||
20241118,171400,120918476,1392,1392,1392,1392,0
|
||||
20241118,171300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,171200,120918476,1392,1392,1392,1392,0
|
||||
20241118,171100,120918476,1392,1392,1392,1392,0
|
||||
20241118,171000,120918476,1392,1392,1392,1392,0
|
||||
20241118,170900,120918476,1392,1392,1392,1392,0
|
||||
20241118,170800,120918476,1392,1392,1392,1392,0
|
||||
20241118,170700,120918476,1392,1392,1392,1392,0
|
||||
20241118,170600,120918476,1392,1392,1392,1392,0
|
||||
20241118,170500,120918476,1392,1392,1392,1392,0
|
||||
20241118,170400,120918476,1392,1392,1392,1392,0
|
||||
20241118,170300,120918476,1392,1392,1392,1392,0
|
||||
20241118,170200,120918476,1392,1392,1392,1392,0
|
||||
20241118,170100,120918476,1392,1392,1392,1392,0
|
||||
20241118,170000,120918476,1392,1392,1392,1392,0
|
||||
20241118,165900,120918476,1392,1392,1392,1392,0
|
||||
20241118,165800,120918476,1392,1392,1392,1392,0
|
||||
20241118,165700,120918476,1392,1392,1392,1392,0
|
||||
20241118,165600,120918476,1392,1392,1392,1392,0
|
||||
20241118,165500,120918476,1392,1392,1392,1392,0
|
||||
20241118,165400,120918476,1392,1392,1392,1392,0
|
||||
20241118,165300,120918476,1392,1392,1392,1392,0
|
||||
20241118,165200,120918476,1392,1392,1392,1392,0
|
||||
20241118,165100,120918476,1392,1392,1392,1392,0
|
||||
20241118,165000,120918476,1392,1392,1392,1392,0
|
||||
20241118,164900,120918476,1392,1392,1392,1392,0
|
||||
20241118,164800,120918476,1392,1392,1392,1392,0
|
||||
20241118,164700,120918476,1392,1392,1392,1392,0
|
||||
20241118,164600,120918476,1392,1392,1392,1392,0
|
||||
20241118,164500,120918476,1392,1392,1392,1392,0
|
||||
20241118,164400,120918476,1392,1392,1392,1392,0
|
||||
20241118,164300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,164200,120918476,1392,1392,1392,1392,0
|
||||
20241118,164100,120918476,1392,1392,1392,1392,0
|
||||
20241118,164000,120918476,1392,1392,1392,1392,0
|
||||
20241118,163900,120918476,1392,1392,1392,1392,0
|
||||
20241118,163800,120918476,1392,1392,1392,1392,0
|
||||
20241118,163700,120918476,1392,1392,1392,1392,0
|
||||
20241118,163600,120918476,1392,1392,1392,1392,0
|
||||
20241118,163500,120918476,1392,1392,1392,1392,0
|
||||
20241118,163400,120918476,1392,1392,1392,1392,0
|
||||
20241118,163300,120918476,1392,1392,1392,1392,0
|
||||
20241118,163200,120918476,1392,1392,1392,1392,0
|
||||
20241118,163100,120918476,1392,1392,1392,1392,0
|
||||
20241118,163000,120918476,1392,1392,1392,1392,0
|
||||
20241118,162900,120918476,1392,1392,1392,1392,0
|
||||
20241118,162800,120918476,1392,1392,1392,1392,0
|
||||
20241118,162700,120918476,1392,1392,1392,1392,0
|
||||
20241118,162600,120918476,1392,1392,1392,1392,0
|
||||
20241118,162500,120918476,1392,1392,1392,1392,0
|
||||
20241118,162400,120918476,1392,1392,1392,1392,0
|
||||
20241118,162300,120918476,1392,1392,1392,1392,0
|
||||
20241118,162200,120918476,1392,1392,1392,1392,0
|
||||
20241118,162100,120918476,1392,1392,1392,1392,0
|
||||
20241118,162000,120918476,1392,1392,1392,1392,0
|
||||
20241118,161900,120918476,1392,1392,1392,1392,0
|
||||
20241118,161800,120918476,1392,1392,1392,1392,0
|
||||
20241118,161700,120918476,1392,1392,1392,1392,0
|
||||
20241118,161600,120918476,1392,1392,1392,1392,0
|
||||
20241118,161500,120918476,1392,1392,1392,1392,0
|
||||
20241118,161400,120918476,1392,1392,1392,1392,0
|
||||
20241118,161300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,161200,120918476,1392,1392,1392,1392,0
|
||||
20241118,161100,120918476,1392,1392,1392,1392,0
|
||||
20241118,161000,120918476,1392,1392,1392,1392,0
|
||||
20241118,160900,120918476,1392,1392,1392,1392,0
|
||||
20241118,160800,120918476,1392,1392,1392,1392,0
|
||||
20241118,160700,120918476,1392,1392,1392,1392,0
|
||||
20241118,160600,120918476,1392,1392,1392,1392,0
|
||||
20241118,160500,120918476,1392,1392,1392,1392,0
|
||||
20241118,160400,120918476,1392,1392,1392,1392,0
|
||||
20241118,160300,120918476,1392,1392,1392,1392,0
|
||||
20241118,160200,120918476,1392,1392,1392,1392,0
|
||||
20241118,160100,120918476,1392,1392,1392,1392,0
|
||||
20241118,160000,120918476,1392,1392,1392,1392,0
|
||||
20241118,155900,120918476,1392,1392,1392,1392,0
|
||||
20241118,155800,120918476,1392,1392,1392,1392,0
|
||||
20241118,155700,120918476,1392,1392,1392,1392,0
|
||||
20241118,155600,120918476,1392,1392,1392,1392,0
|
||||
20241118,155500,120918476,1392,1392,1392,1392,0
|
||||
20241118,155400,120918476,1392,1392,1392,1392,0
|
||||
20241118,155300,120918476,1392,1392,1392,1392,0
|
||||
20241118,155200,120918476,1392,1392,1392,1392,0
|
||||
20241118,155100,120918476,1392,1392,1392,1392,0
|
||||
20241118,155000,120918476,1392,1392,1392,1392,0
|
||||
20241118,154900,120918476,1392,1392,1392,1392,0
|
||||
20241118,154800,120918476,1392,1392,1392,1392,0
|
||||
20241118,154700,120918476,1392,1392,1392,1392,0
|
||||
20241118,154600,120918476,1392,1392,1392,1392,0
|
||||
20241118,154500,120918476,1392,1392,1392,1392,0
|
||||
20241118,154400,120918476,1392,1392,1392,1392,0
|
||||
20241118,154300,120918476,1392,1392,1392,1392,2589
|
||||
20241118,154200,120918476,1392,1392,1392,1392,0
|
||||
20241118,154100,120918476,1392,1392,1392,1392,0
|
||||
20241118,154000,120918476,1392,1392,1392,1392,0
|
||||
20241118,153900,120918476,1392,1392,1392,1392,0
|
||||
20241118,153800,120918476,1392,1392,1392,1392,0
|
||||
20241118,153700,120918476,1392,1392,1392,1392,0
|
||||
20241118,153600,120918476,1392,1392,1392,1392,0
|
||||
20241118,153500,120918476,1392,1392,1392,1392,0
|
||||
20241118,153400,120918476,1392,1392,1392,1392,0
|
||||
20241118,153300,120918476,1392,1392,1392,1392,0
|
||||
20241118,153200,120918476,1392,1392,1392,1392,0
|
||||
20241118,153100,120918476,1392,1392,1392,1392,0
|
||||
20241118,153000,120918476,1392,1392,1392,1392,2589
|
||||
20241118,152900,117314588,1392,1392,1392,1392,0
|
||||
20241118,152800,117314588,1392,1392,1392,1392,0
|
||||
20241118,152700,117314588,1392,1392,1392,1392,0
|
||||
20241118,152600,117314588,1392,1392,1392,1392,0
|
||||
20241118,152500,117314588,1392,1392,1392,1392,0
|
||||
20241118,152400,117314588,1392,1392,1392,1392,0
|
||||
20241118,152300,117314588,1392,1392,1392,1392,0
|
||||
20241118,152200,117314588,1392,1392,1392,1392,0
|
||||
20241118,152100,117314588,1392,1392,1392,1392,0
|
||||
20241118,152000,117314588,1392,1392,1392,1392,0
|
||||
20241118,151900,117314588,1392,1392,1392,1392,0
|
||||
20241118,151800,117314588,1392,1392,1392,1392,0
|
||||
20241118,151700,117314588,1392,1392,1392,1392,0
|
||||
20241118,151600,117314588,1392,1392,1392,1392,0
|
||||
20241118,151500,117314588,1392,1392,1392,1392,0
|
||||
20241118,151400,117314588,1392,1379,1393,1375,3014
|
||||
20241118,151300,113167470,1381,1384,1384,1379,3500
|
||||
20241118,151200,108335570,1395,1395,1395,1395,0
|
||||
20241118,151100,108335570,1395,1395,1395,1395,0
|
||||
20241118,151000,108335570,1395,1395,1395,1395,0
|
||||
20241118,150900,108335570,1395,1395,1395,1395,0
|
||||
20241118,150800,108335570,1395,1395,1395,1395,0
|
||||
20241118,150700,108335570,1395,1395,1395,1395,1
|
||||
20241118,150600,108334175,1395,1395,1395,1395,43
|
||||
20241118,150500,108274190,1395,1395,1395,1395,27
|
||||
20241118,150400,108236525,1397,1397,1397,1397,0
|
||||
20241118,150300,108236525,1397,1397,1397,1397,181
|
||||
20241118,150200,107983668,1397,1396,1397,1396,194
|
||||
20241118,150100,107712842,1396,1396,1396,1396,0
|
||||
20241118,150000,107712842,1396,1396,1396,1396,0
|
||||
20241118,145900,107712842,1396,1396,1396,1396,6
|
||||
20241118,145800,107704466,1396,1396,1396,1396,0
|
||||
20241118,145700,107704466,1396,1389,1396,1381,5102
|
||||
20241118,145600,100640404,1395,1395,1395,1395,0
|
||||
20241118,145500,100640404,1395,1395,1395,1395,100
|
||||
20241118,145400,100500904,1399,1399,1399,1399,0
|
||||
20241118,145300,100500904,1399,1399,1399,1399,0
|
||||
20241118,145200,100500904,1399,1399,1399,1399,5
|
||||
20241118,145100,100493909,1399,1399,1399,1399,0
|
||||
20241118,145000,100493909,1399,1399,1399,1399,0
|
||||
20241118,144900,100493909,1399,1399,1399,1399,0
|
||||
20241118,144800,100493909,1399,1399,1399,1399,0
|
||||
20241118,144700,100493909,1399,1399,1399,1399,0
|
||||
20241118,144600,100493909,1399,1399,1399,1399,0
|
||||
20241118,144500,100493909,1399,1399,1399,1399,0
|
||||
20241118,144400,100493909,1399,1399,1399,1399,0
|
||||
20241118,144300,100493909,1399,1390,1399,1390,720
|
||||
20241118,144200,99493100,1399,1399,1399,1399,0
|
||||
20241118,144100,99493100,1399,1399,1399,1399,0
|
||||
20241118,144000,99493100,1399,1399,1399,1399,0
|
||||
20241118,143900,99493100,1399,1399,1399,1399,0
|
||||
20241118,143800,99493100,1399,1399,1399,1399,23
|
||||
20241118,143700,99460923,1399,1399,1399,1399,1
|
||||
20241118,143600,99459524,1399,1399,1399,1399,0
|
||||
20241118,143500,99459524,1399,1399,1399,1399,0
|
||||
20241118,143400,99459524,1399,1399,1399,1399,0
|
||||
20241118,143300,99459524,1399,1395,1399,1395,1818
|
||||
20241118,143200,96917118,1395,1395,1395,1395,0
|
||||
20241118,143100,96917118,1395,1395,1395,1395,0
|
||||
20241118,143000,96917118,1395,1395,1395,1395,0
|
||||
20241118,142900,96917118,1395,1395,1395,1395,35
|
||||
20241118,142800,96868293,1395,1390,1395,1390,97
|
||||
20241118,142700,96733454,1390,1390,1390,1390,105
|
||||
20241118,142600,96587504,1398,1398,1398,1398,0
|
||||
20241118,142500,96587504,1398,1398,1398,1398,0
|
||||
20241118,142400,96587504,1398,1398,1398,1398,0
|
||||
20241118,142300,96587504,1398,1398,1398,1398,0
|
||||
20241118,142200,96587504,1398,1398,1398,1398,0
|
||||
20241118,142100,96587504,1398,1398,1398,1398,0
|
||||
20241118,142000,96587504,1398,1398,1398,1398,21
|
||||
20241118,141900,96558146,1398,1398,1398,1398,46
|
||||
20241118,141800,96493838,1398,1398,1398,1398,0
|
||||
20241118,141700,96493838,1398,1398,1398,1398,0
|
||||
20241118,141600,96493838,1398,1398,1398,1398,0
|
||||
20241118,141500,96493838,1398,1387,1398,1387,2
|
||||
20241118,141400,96491053,1387,1393,1393,1387,1600
|
||||
20241118,141300,94267896,1399,1399,1399,1399,0
|
||||
20241118,141200,94267896,1399,1399,1399,1399,0
|
||||
20241118,141100,94267896,1399,1399,1399,1399,0
|
||||
20241118,141000,94267896,1399,1398,1399,1392,52
|
||||
20241118,140900,94195205,1398,1398,1398,1398,0
|
||||
20241118,140800,94195205,1398,1398,1398,1398,1
|
||||
20241118,140700,94193807,1392,1392,1392,1392,1
|
||||
20241118,140600,94192415,1391,1391,1391,1391,0
|
||||
20241118,140500,94192415,1391,1391,1391,1391,0
|
||||
20241118,140400,94192415,1391,1391,1391,1391,0
|
||||
20241118,140300,94192415,1391,1391,1391,1391,0
|
||||
20241118,140200,94192415,1391,1391,1391,1391,0
|
||||
20241118,140100,94192415,1391,1391,1391,1391,0
|
||||
20241118,140000,94192415,1391,1391,1391,1391,0
|
||||
20241118,135900,94192415,1391,1391,1391,1391,0
|
||||
20241118,135800,94192415,1391,1391,1391,1391,0
|
||||
20241118,135700,94192415,1391,1396,1396,1391,3
|
||||
20241118,135600,94188237,1396,1396,1396,1396,0
|
||||
20241118,135500,94188237,1396,1396,1396,1396,0
|
||||
20241118,135400,94188237,1396,1396,1396,1396,63
|
||||
20241118,135300,94100289,1396,1396,1396,1396,30
|
||||
20241118,135200,94058409,1396,1396,1396,1396,0
|
||||
20241118,135100,94058409,1396,1396,1396,1396,2000
|
||||
20241118,135000,91266409,1398,1398,1398,1398,52
|
||||
20241118,134900,91193713,1398,1398,1398,1398,5
|
||||
20241118,134800,91186723,1398,1398,1398,1396,827
|
||||
20241118,134700,90031795,1396,1396,1396,1396,0
|
||||
20241118,134600,90031795,1396,1396,1396,1396,797
|
||||
20241118,134500,88919183,1396,1396,1396,1396,0
|
||||
20241118,134400,88919183,1396,1396,1396,1396,0
|
||||
20241118,134300,88919183,1396,1389,1396,1389,59
|
||||
20241118,134200,88837225,1398,1398,1398,1398,0
|
||||
20241118,134100,88837225,1398,1398,1398,1398,0
|
||||
20241118,134000,88837225,1398,1398,1398,1398,1
|
||||
20241118,133900,88835827,1398,1398,1398,1398,605
|
||||
20241118,133800,87990037,1399,1399,1399,1398,84
|
||||
20241118,133700,87872603,1398,1398,1398,1398,2939
|
||||
20241118,133600,83763881,1398,1398,1398,1398,0
|
||||
20241118,133500,83763881,1398,1398,1398,1398,0
|
||||
20241118,133400,83763881,1398,1398,1398,1398,0
|
||||
20241118,133300,83763881,1398,1398,1398,1398,0
|
||||
20241118,133200,83763881,1398,1398,1398,1398,0
|
||||
20241118,133100,83763881,1398,1398,1398,1398,0
|
||||
20241118,133000,83763881,1398,1398,1398,1398,0
|
||||
20241118,132900,83763881,1398,1398,1398,1398,0
|
||||
20241118,132800,83763881,1398,1398,1398,1398,0
|
||||
20241118,132700,83763881,1398,1398,1398,1398,0
|
||||
20241118,132600,83763881,1398,1398,1398,1398,0
|
||||
20241118,132500,83763881,1398,1398,1398,1398,0
|
||||
20241118,132400,83763881,1398,1395,1398,1395,171
|
||||
20241118,132300,83525258,1395,1395,1395,1395,0
|
||||
20241118,132200,83525258,1395,1395,1395,1395,0
|
||||
20241118,132100,83525258,1395,1395,1395,1395,1
|
||||
20241118,132000,83523863,1386,1386,1386,1386,1
|
||||
20241118,131900,83522477,1386,1386,1386,1386,0
|
||||
20241118,131800,83522477,1386,1386,1386,1386,0
|
||||
20241118,131700,83522477,1386,1388,1388,1385,5241
|
||||
20241118,131600,76258196,1387,1388,1388,1387,136
|
||||
20241118,131500,76069499,1389,1389,1389,1389,0
|
||||
20241118,131400,76069499,1389,1389,1389,1389,333
|
||||
20241118,131300,75606962,1398,1398,1398,1398,0
|
||||
20241118,131200,75606962,1398,1398,1398,1398,0
|
||||
20241118,131100,75606962,1398,1398,1398,1398,0
|
||||
20241118,131000,75606962,1398,1398,1398,1398,0
|
||||
20241118,130900,75606962,1398,1398,1398,1398,0
|
||||
20241118,130800,75606962,1398,1398,1398,1398,0
|
||||
20241118,130700,75606962,1398,1398,1398,1398,0
|
||||
20241118,130600,75606962,1398,1398,1398,1398,0
|
||||
20241118,130500,75606962,1398,1398,1398,1398,2
|
||||
20241118,130400,75604166,1399,1399,1399,1399,0
|
||||
20241118,130300,75604166,1399,1399,1399,1399,0
|
||||
20241118,130200,75604166,1399,1399,1399,1399,0
|
||||
20241118,130100,75604166,1399,1399,1399,1399,0
|
||||
20241118,130000,75604166,1399,1399,1399,1399,0
|
||||
20241118,125900,75604166,1399,1399,1399,1399,1
|
||||
20241118,125800,75602767,1398,1398,1398,1398,0
|
||||
20241118,125700,75602767,1398,1398,1398,1398,10
|
||||
20241118,125600,75588787,1398,1398,1398,1398,0
|
||||
20241118,125500,75588787,1398,1398,1398,1398,0
|
||||
20241118,125400,75588787,1398,1398,1398,1398,5
|
||||
20241118,125300,75581797,1398,1398,1398,1398,5
|
||||
20241118,125200,75574807,1399,1399,1399,1399,0
|
||||
20241118,125100,75574807,1399,1399,1399,1399,1
|
||||
20241118,125000,75573408,1399,1399,1399,1399,1
|
||||
20241118,124900,75572009,1399,1399,1399,1399,0
|
||||
20241118,124800,75572009,1399,1399,1399,1399,0
|
||||
20241118,124700,75572009,1399,1399,1399,1399,0
|
||||
20241118,124600,75572009,1399,1399,1399,1399,0
|
||||
20241118,124500,75572009,1399,1399,1399,1399,709
|
||||
20241118,124400,74580118,1398,1398,1398,1397,109
|
||||
20241118,124300,74427740,1397,1396,1397,1396,71
|
||||
20241118,124200,74328582,1396,1396,1396,1396,0
|
||||
20241118,124100,74328582,1396,1396,1396,1396,10
|
||||
20241118,124000,74314622,1396,1396,1396,1396,0
|
||||
20241118,123900,74314622,1396,1396,1396,1396,0
|
||||
20241118,123800,74314622,1396,1396,1396,1396,0
|
||||
20241118,123700,74314622,1396,1396,1396,1396,0
|
||||
20241118,123600,74314622,1396,1396,1396,1396,0
|
||||
20241118,123500,74314622,1396,1396,1396,1396,0
|
||||
20241118,123400,74314622,1396,1396,1396,1396,0
|
||||
20241118,123300,74314622,1396,1388,1396,1387,5253
|
||||
20241118,123200,67028558,1389,1389,1389,1389,74
|
||||
20241118,123100,66925772,1389,1389,1389,1389,1
|
||||
20241118,123000,66924383,1396,1396,1396,1396,0
|
||||
20241118,122900,66924383,1396,1396,1396,1396,0
|
||||
20241118,122800,66924383,1396,1396,1396,1396,0
|
||||
20241118,122700,66924383,1396,1387,1396,1387,468
|
||||
20241118,122600,66275186,1387,1397,1397,1387,11
|
||||
20241118,122500,66259918,1386,1386,1386,1386,0
|
||||
20241118,122400,66259918,1386,1386,1386,1386,0
|
||||
20241118,122300,66259918,1386,1386,1386,1386,0
|
||||
20241118,122200,66259918,1386,1386,1386,1386,0
|
||||
20241118,122100,66259918,1386,1389,1389,1386,1000
|
||||
20241118,122000,64872620,1392,1392,1392,1392,0
|
||||
20241118,121900,64872620,1392,1392,1392,1392,0
|
||||
20241118,121800,64872620,1392,1392,1392,1392,0
|
||||
20241118,121700,64872620,1392,1392,1392,1392,0
|
||||
20241118,121600,64872620,1392,1392,1392,1392,0
|
||||
20241118,121500,64872620,1392,1392,1392,1392,0
|
||||
20241118,121400,64872620,1392,1392,1392,1392,0
|
||||
20241118,121300,64872620,1392,1392,1392,1392,0
|
||||
20241118,121200,64872620,1392,1392,1392,1392,0
|
||||
20241118,121100,64872620,1392,1392,1392,1392,0
|
||||
20241118,121000,64872620,1392,1392,1392,1392,0
|
||||
20241118,120900,64872620,1392,1392,1392,1392,0
|
||||
20241118,120800,64872620,1392,1392,1392,1392,3
|
||||
20241118,120700,64868444,1392,1392,1392,1392,0
|
||||
20241118,120600,64868444,1392,1392,1392,1392,0
|
||||
20241118,120500,64868444,1392,1392,1392,1392,100
|
||||
20241118,120400,64729244,1393,1393,1393,1393,6
|
||||
20241118,120300,64720886,1393,1393,1393,1393,0
|
||||
20241118,120200,64720886,1393,1393,1393,1393,0
|
||||
20241118,120100,64720886,1393,1393,1393,1393,44
|
||||
20241118,120000,64659594,1394,1394,1394,1394,6
|
||||
20241118,115900,64651230,1394,1394,1394,1394,0
|
||||
20241118,115800,64651230,1394,1394,1394,1394,1
|
||||
20241118,115700,64649836,1394,1394,1394,1394,30
|
||||
20241118,115600,64608016,1394,1394,1394,1394,0
|
||||
20241118,115500,64608016,1394,1394,1394,1394,1
|
||||
20241118,115400,64606622,1389,1389,1389,1389,343
|
||||
20241118,115300,64130195,1387,1388,1388,1387,1060
|
||||
20241118,115200,62659266,1388,1388,1388,1388,734
|
||||
20241118,115100,61640474,1389,1389,1389,1389,0
|
||||
20241118,115000,61640474,1389,1389,1389,1389,0
|
||||
20241118,114900,61640474,1389,1389,1389,1389,270
|
||||
20241118,114800,61265444,1394,1394,1394,1394,1
|
||||
20241118,114700,61264050,1388,1389,1389,1388,444
|
||||
20241118,114600,60647696,1390,1394,1394,1390,439
|
||||
20241118,114500,60037482,1395,1395,1395,1395,0
|
||||
20241118,114400,60037482,1395,1395,1395,1395,0
|
||||
20241118,114300,60037482,1395,1395,1395,1395,0
|
||||
20241118,114200,60037482,1395,1395,1395,1395,0
|
||||
20241118,114100,60037482,1395,1395,1395,1395,0
|
||||
20241118,114000,60037482,1395,1395,1395,1395,4
|
||||
20241118,113900,60031902,1396,1396,1396,1396,0
|
||||
20241118,113800,60031902,1396,1396,1396,1396,0
|
||||
20241118,113700,60031902,1396,1396,1396,1396,0
|
||||
20241118,113600,60031902,1396,1396,1396,1396,1
|
||||
20241118,113500,60030506,1397,1397,1397,1397,0
|
||||
20241118,113400,60030506,1397,1397,1397,1397,0
|
||||
20241118,113300,60030506,1397,1397,1397,1397,0
|
||||
20241118,113200,60030506,1397,1397,1397,1397,0
|
||||
20241118,113100,60030506,1397,1397,1397,1397,0
|
||||
20241118,113000,60030506,1397,1397,1397,1397,10
|
||||
20241118,112900,60016536,1397,1397,1397,1397,0
|
||||
20241118,112800,60016536,1397,1397,1397,1397,0
|
||||
20241118,112700,60016536,1397,1397,1397,1397,0
|
||||
20241118,112600,60016536,1397,1397,1397,1397,0
|
||||
20241118,112500,60016536,1397,1397,1397,1397,0
|
||||
20241118,112400,60016536,1397,1397,1397,1397,0
|
||||
20241118,112300,60016536,1397,1397,1397,1397,0
|
||||
20241118,112200,60016536,1397,1397,1397,1397,0
|
||||
20241118,112100,60016536,1397,1397,1397,1397,0
|
||||
20241118,112000,60016536,1397,1397,1397,1397,0
|
||||
20241118,111900,60016536,1397,1397,1397,1397,0
|
||||
20241118,111800,60016536,1397,1397,1397,1397,0
|
||||
20241118,111700,60016536,1397,1397,1397,1397,0
|
||||
20241118,111600,60016536,1397,1397,1397,1397,1
|
||||
20241118,111500,60015139,1396,1396,1396,1396,1001
|
||||
20241118,111400,58617743,1395,1395,1395,1395,0
|
||||
20241118,111300,58617743,1395,1395,1395,1395,0
|
||||
20241118,111200,58617743,1395,1395,1395,1395,37
|
||||
20241118,111100,58566128,1387,1393,1393,1387,8300
|
||||
20241118,111000,47041227,1397,1397,1397,1397,0
|
||||
20241118,110900,47041227,1397,1397,1397,1397,8
|
||||
20241118,110800,47030051,1397,1397,1397,1397,0
|
||||
20241118,110700,47030051,1397,1397,1397,1397,0
|
||||
20241118,110600,47030051,1397,1397,1397,1397,0
|
||||
20241118,110500,47030051,1397,1395,1397,1395,130
|
||||
20241118,110400,46848537,1397,1393,1397,1393,80
|
||||
20241118,110300,46736985,1398,1398,1398,1398,0
|
||||
20241118,110200,46736985,1398,1398,1398,1398,72
|
||||
20241118,110100,46636329,1392,1399,1399,1392,112
|
||||
20241118,110000,46480340,1399,1399,1399,1399,10
|
||||
20241118,105900,46466350,1399,1399,1399,1399,13
|
||||
20241118,105800,46448163,1399,1399,1399,1399,36
|
||||
20241118,105700,46397799,1399,1399,1399,1399,0
|
||||
20241118,105600,46397799,1399,1399,1399,1399,20
|
||||
20241118,105500,46369819,1399,1399,1399,1399,73
|
||||
20241118,105400,46267692,1391,1392,1392,1391,858
|
||||
20241118,105300,45073666,1392,1397,1397,1392,1649
|
||||
20241118,105200,42776494,1400,1403,1403,1400,599
|
||||
20241118,105100,41937824,1404,1405,1405,1404,53
|
||||
20241118,105000,41863410,1407,1407,1407,1407,0
|
||||
20241118,104900,41863410,1407,1407,1407,1407,0
|
||||
20241118,104800,41863410,1407,1407,1407,1407,0
|
||||
20241118,104700,41863410,1407,1407,1407,1407,0
|
||||
20241118,104600,41863410,1407,1407,1407,1407,0
|
||||
20241118,104500,41863410,1407,1407,1407,1407,1
|
||||
20241118,104400,41862003,1405,1405,1405,1405,0
|
||||
20241118,104300,41862003,1405,1407,1407,1405,3
|
||||
20241118,104200,41857785,1408,1408,1408,1408,0
|
||||
20241118,104100,41857785,1408,1408,1408,1408,0
|
||||
20241118,104000,41857785,1408,1408,1408,1408,0
|
||||
20241118,103900,41857785,1408,1408,1408,1408,0
|
||||
20241118,103800,41857785,1408,1408,1408,1408,0
|
||||
20241118,103700,41857785,1408,1408,1408,1408,1
|
||||
20241118,103600,41856377,1401,1401,1401,1401,5
|
||||
20241118,103500,41849372,1409,1409,1409,1409,0
|
||||
20241118,103400,41849372,1409,1409,1409,1409,0
|
||||
20241118,103300,41849372,1409,1409,1409,1409,0
|
||||
20241118,103200,41849372,1409,1409,1409,1409,0
|
||||
20241118,103100,41849372,1409,1409,1409,1409,0
|
||||
20241118,103000,41849372,1409,1409,1409,1409,2
|
||||
20241118,102900,41846554,1401,1401,1401,1401,0
|
||||
20241118,102800,41846554,1401,1402,1402,1401,50
|
||||
20241118,102700,41776502,1409,1409,1409,1409,2
|
||||
20241118,102600,41773684,1404,1404,1404,1404,200
|
||||
20241118,102500,41492884,1409,1409,1409,1409,0
|
||||
20241118,102400,41492884,1409,1409,1409,1409,2
|
||||
20241118,102300,41490066,1409,1406,1409,1402,512
|
||||
20241118,102200,40770065,1407,1408,1408,1407,450
|
||||
20241118,102100,40136665,1409,1409,1409,1409,501
|
||||
20241118,102000,39430756,1409,1409,1409,1409,260
|
||||
20241118,101900,39064416,1409,1409,1409,1409,1
|
||||
20241118,101800,39063007,1400,1400,1400,1400,0
|
||||
20241118,101700,39063007,1400,1401,1401,1400,6000
|
||||
20241118,101600,30663006,1400,1402,1402,1400,991
|
||||
20241118,101500,29274648,1401,1409,1409,1401,301
|
||||
20241118,101400,28852917,1409,1409,1409,1409,0
|
||||
20241118,101300,28852917,1409,1409,1409,1409,0
|
||||
20241118,101200,28852917,1409,1409,1409,1409,1
|
||||
20241118,101100,28851508,1409,1409,1409,1409,50
|
||||
20241118,101000,28781058,1409,1409,1409,1409,0
|
||||
20241118,100900,28781058,1409,1409,1409,1409,1
|
||||
20241118,100800,28779649,1408,1408,1408,1408,280
|
||||
20241118,100700,28385409,1408,1408,1408,1408,4
|
||||
20241118,100600,28379777,1408,1402,1408,1400,1539
|
||||
20241118,100500,26224755,1409,1409,1409,1409,5
|
||||
20241118,100400,26217710,1409,1409,1409,1409,1
|
||||
20241118,100300,26216301,1409,1409,1409,1409,0
|
||||
20241118,100200,26216301,1409,1409,1409,1409,0
|
||||
20241118,100100,26216301,1409,1409,1409,1409,29
|
||||
20241118,100000,26175440,1409,1407,1411,1407,1002
|
||||
20241118,095900,24763182,1407,1407,1407,1407,0
|
||||
20241118,095800,24763182,1407,1407,1407,1407,0
|
||||
20241118,095700,24763182,1407,1407,1407,1407,10
|
||||
20241118,095600,24749112,1406,1405,1406,1405,38
|
||||
20241118,095500,24695706,1400,1400,1406,1400,201
|
||||
20241118,095400,24414300,1393,1395,1395,1393,1150
|
||||
20241118,095300,22811920,1407,1407,1407,1407,0
|
||||
20241118,095200,22811920,1407,1407,1407,1407,0
|
||||
20241118,095100,22811920,1407,1407,1407,1407,0
|
||||
20241118,095000,22811920,1407,1407,1407,1407,3
|
||||
20241118,094900,22807699,1407,1407,1407,1407,1
|
||||
20241118,094800,22806292,1393,1410,1410,1393,40
|
||||
20241118,094700,22750554,1407,1407,1407,1393,2287
|
||||
20241118,094600,19559019,1407,1407,1407,1407,12
|
||||
20241118,094500,19542135,1406,1406,1406,1406,0
|
||||
20241118,094400,19542135,1406,1406,1406,1406,0
|
||||
20241118,094300,19542135,1406,1406,1406,1406,5
|
||||
20241118,094200,19535105,1406,1407,1407,1406,100
|
||||
20241118,094100,19394495,1407,1407,1407,1407,35
|
||||
20241118,094000,19345250,1408,1408,1408,1408,0
|
||||
20241118,093900,19345250,1408,1407,1408,1407,20
|
||||
20241118,093800,19317109,1407,1407,1407,1407,0
|
||||
20241118,093700,19317109,1407,1407,1407,1407,64
|
||||
20241118,093600,19227061,1407,1407,1407,1407,19
|
||||
20241118,093500,19200328,1407,1397,1407,1395,118
|
||||
20241118,093400,19035483,1409,1409,1409,1400,765
|
||||
20241118,093300,17964024,1409,1408,1409,1408,94
|
||||
20241118,093200,17831671,1408,1408,1408,1408,1
|
||||
20241118,093100,17830263,1408,1408,1408,1408,5
|
||||
20241118,093000,17823223,1410,1410,1410,1410,0
|
||||
20241118,092900,17823223,1410,1410,1410,1410,0
|
||||
20241118,092800,17823223,1410,1410,1410,1410,4
|
||||
20241118,092700,17817583,1410,1403,1410,1403,675
|
||||
20241118,092600,16870551,1403,1403,1403,1403,49
|
||||
20241118,092500,16801804,1403,1403,1403,1403,0
|
||||
20241118,092400,16801804,1403,1393,1403,1392,41
|
||||
20241118,092300,16744703,1403,1403,1403,1393,514
|
||||
20241118,092200,16023581,1403,1403,1403,1403,20
|
||||
20241118,092100,15995521,1403,1403,1403,1403,0
|
||||
20241118,092000,15995521,1403,1403,1403,1403,1
|
||||
20241118,091900,15994118,1390,1403,1403,1390,302
|
||||
20241118,091800,15574210,1403,1403,1403,1403,1
|
||||
20241118,091700,15572807,1392,1394,1394,1392,300
|
||||
20241118,091600,15155103,1388,1389,1400,1388,54
|
||||
20241118,091500,15080027,1393,1385,1393,1385,799
|
||||
20241118,091400,13971170,1385,1385,1385,1383,1740
|
||||
20241118,091300,11562508,1385,1386,1386,1385,535
|
||||
20241118,091200,10821198,1386,1388,1390,1384,3057
|
||||
20241118,091100,6582159,1388,1394,1394,1388,1005
|
||||
20241118,091000,5182512,1404,1404,1404,1392,552
|
||||
20241118,090900,4412269,1404,1404,1404,1404,14
|
||||
20241118,090800,4392613,1404,1406,1406,1404,5
|
||||
20241118,090700,4385591,1406,1406,1406,1406,200
|
||||
20241118,090600,4104391,1406,1398,1406,1398,211
|
||||
20241118,090500,3808501,1406,1411,1411,1406,3
|
||||
20241118,090400,3804278,1402,1401,1402,1401,159
|
||||
20241118,090300,3581429,1400,1402,1402,1380,1367
|
||||
20241118,090200,1675671,1403,1411,1411,1403,639
|
||||
20241118,090100,775500,1410,1410,1410,1410,0
|
||||
20241118,090000,775500,1410,1410,1410,1410,550
|
||||
|
Reference in New Issue
Block a user