Update 2024-11-18 2710 candle_min
This commit is contained in:
616
033530/min/candle-20241118.csv
Normal file
616
033530/min/candle-20241118.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191400,84253195,4120,4120,4120,4120,78
|
||||
20241118,191300,84253195,4120,4120,4120,4120,0
|
||||
20241118,191200,84253195,4120,4120,4120,4120,0
|
||||
20241118,191100,84253195,4120,4120,4120,4120,0
|
||||
20241118,191000,84253195,4120,4120,4120,4120,0
|
||||
20241118,190900,84253195,4120,4120,4120,4120,0
|
||||
20241118,190800,84253195,4120,4120,4120,4120,0
|
||||
20241118,190700,84253195,4120,4120,4120,4120,0
|
||||
20241118,190600,84253195,4120,4120,4120,4120,0
|
||||
20241118,190500,84253195,4120,4120,4120,4120,0
|
||||
20241118,190400,84253195,4120,4120,4120,4120,0
|
||||
20241118,190300,84253195,4120,4120,4120,4120,0
|
||||
20241118,190200,84253195,4120,4120,4120,4120,0
|
||||
20241118,190100,84253195,4120,4120,4120,4120,0
|
||||
20241118,190000,84253195,4120,4120,4120,4120,0
|
||||
20241118,185900,84253195,4120,4120,4120,4120,0
|
||||
20241118,185800,84253195,4120,4120,4120,4120,0
|
||||
20241118,185700,84253195,4120,4120,4120,4120,0
|
||||
20241118,185600,84253195,4120,4120,4120,4120,0
|
||||
20241118,185500,84253195,4120,4120,4120,4120,0
|
||||
20241118,185400,84253195,4120,4120,4120,4120,0
|
||||
20241118,185300,84253195,4120,4120,4120,4120,0
|
||||
20241118,185200,84253195,4120,4120,4120,4120,0
|
||||
20241118,185100,84253195,4120,4120,4120,4120,0
|
||||
20241118,185000,84253195,4120,4120,4120,4120,0
|
||||
20241118,184900,84253195,4120,4120,4120,4120,0
|
||||
20241118,184800,84253195,4120,4120,4120,4120,0
|
||||
20241118,184700,84253195,4120,4120,4120,4120,0
|
||||
20241118,184600,84253195,4120,4120,4120,4120,0
|
||||
20241118,184500,84253195,4120,4120,4120,4120,0
|
||||
20241118,184400,84253195,4120,4120,4120,4120,78
|
||||
20241118,184300,84253195,4120,4120,4120,4120,0
|
||||
20241118,184200,84253195,4120,4120,4120,4120,0
|
||||
20241118,184100,84253195,4120,4120,4120,4120,0
|
||||
20241118,184000,84253195,4120,4120,4120,4120,0
|
||||
20241118,183900,84253195,4120,4120,4120,4120,0
|
||||
20241118,183800,84253195,4120,4120,4120,4120,0
|
||||
20241118,183700,84253195,4120,4120,4120,4120,0
|
||||
20241118,183600,84253195,4120,4120,4120,4120,0
|
||||
20241118,183500,84253195,4120,4120,4120,4120,0
|
||||
20241118,183400,84253195,4120,4120,4120,4120,0
|
||||
20241118,183300,84253195,4120,4120,4120,4120,0
|
||||
20241118,183200,84253195,4120,4120,4120,4120,0
|
||||
20241118,183100,84253195,4120,4120,4120,4120,0
|
||||
20241118,183000,84253195,4120,4120,4120,4120,0
|
||||
20241118,182900,84253195,4120,4120,4120,4120,0
|
||||
20241118,182800,84253195,4120,4120,4120,4120,0
|
||||
20241118,182700,84253195,4120,4120,4120,4120,0
|
||||
20241118,182600,84253195,4120,4120,4120,4120,0
|
||||
20241118,182500,84253195,4120,4120,4120,4120,0
|
||||
20241118,182400,84253195,4120,4120,4120,4120,0
|
||||
20241118,182300,84253195,4120,4120,4120,4120,0
|
||||
20241118,182200,84253195,4120,4120,4120,4120,0
|
||||
20241118,182100,84253195,4120,4120,4120,4120,0
|
||||
20241118,182000,84253195,4120,4120,4120,4120,0
|
||||
20241118,181900,84253195,4120,4120,4120,4120,0
|
||||
20241118,181800,84253195,4120,4120,4120,4120,0
|
||||
20241118,181700,84253195,4120,4120,4120,4120,0
|
||||
20241118,181600,84253195,4120,4120,4120,4120,0
|
||||
20241118,181500,84253195,4120,4120,4120,4120,0
|
||||
20241118,181400,84253195,4120,4120,4120,4120,78
|
||||
20241118,181300,84253195,4120,4120,4120,4120,0
|
||||
20241118,181200,84253195,4120,4120,4120,4120,0
|
||||
20241118,181100,84253195,4120,4120,4120,4120,0
|
||||
20241118,181000,84253195,4120,4120,4120,4120,0
|
||||
20241118,180900,84253195,4120,4120,4120,4120,0
|
||||
20241118,180800,84253195,4120,4120,4120,4120,0
|
||||
20241118,180700,84253195,4120,4120,4120,4120,0
|
||||
20241118,180600,84253195,4120,4120,4120,4120,0
|
||||
20241118,180500,84253195,4120,4120,4120,4120,0
|
||||
20241118,180400,84253195,4120,4120,4120,4120,0
|
||||
20241118,180300,84253195,4120,4120,4120,4120,0
|
||||
20241118,180200,84253195,4120,4120,4120,4120,0
|
||||
20241118,180100,84253195,4120,4120,4120,4120,0
|
||||
20241118,180000,84253195,4120,4120,4120,4120,0
|
||||
20241118,175900,84253195,4120,4120,4120,4120,0
|
||||
20241118,175800,84253195,4120,4120,4120,4120,0
|
||||
20241118,175700,84253195,4120,4120,4120,4120,0
|
||||
20241118,175600,84253195,4120,4120,4120,4120,0
|
||||
20241118,175500,84253195,4120,4120,4120,4120,0
|
||||
20241118,175400,84253195,4120,4120,4120,4120,0
|
||||
20241118,175300,84253195,4120,4120,4120,4120,0
|
||||
20241118,175200,84253195,4120,4120,4120,4120,0
|
||||
20241118,175100,84253195,4120,4120,4120,4120,0
|
||||
20241118,175000,84253195,4120,4120,4120,4120,0
|
||||
20241118,174900,84253195,4120,4120,4120,4120,0
|
||||
20241118,174800,84253195,4120,4120,4120,4120,0
|
||||
20241118,174700,84253195,4120,4120,4120,4120,0
|
||||
20241118,174600,84253195,4120,4120,4120,4120,0
|
||||
20241118,174500,84253195,4120,4120,4120,4120,0
|
||||
20241118,174400,84253195,4120,4120,4120,4120,78
|
||||
20241118,174300,84253195,4120,4120,4120,4120,0
|
||||
20241118,174200,84253195,4120,4120,4120,4120,0
|
||||
20241118,174100,84253195,4120,4120,4120,4120,0
|
||||
20241118,174000,84253195,4120,4120,4120,4120,0
|
||||
20241118,173900,84253195,4120,4120,4120,4120,0
|
||||
20241118,173800,84253195,4120,4120,4120,4120,0
|
||||
20241118,173700,84253195,4120,4120,4120,4120,0
|
||||
20241118,173600,84253195,4120,4120,4120,4120,0
|
||||
20241118,173500,84253195,4120,4120,4120,4120,0
|
||||
20241118,173400,84253195,4120,4120,4120,4120,0
|
||||
20241118,173300,84253195,4120,4120,4120,4120,0
|
||||
20241118,173200,84253195,4120,4120,4120,4120,0
|
||||
20241118,173100,84253195,4120,4120,4120,4120,0
|
||||
20241118,173000,84253195,4120,4120,4120,4120,0
|
||||
20241118,172900,84253195,4120,4120,4120,4120,0
|
||||
20241118,172800,84253195,4120,4120,4120,4120,0
|
||||
20241118,172700,84253195,4120,4120,4120,4120,0
|
||||
20241118,172600,84253195,4120,4120,4120,4120,0
|
||||
20241118,172500,84253195,4120,4120,4120,4120,0
|
||||
20241118,172400,84253195,4120,4120,4120,4120,0
|
||||
20241118,172300,84253195,4120,4120,4120,4120,0
|
||||
20241118,172200,84253195,4120,4120,4120,4120,0
|
||||
20241118,172100,84253195,4120,4120,4120,4120,0
|
||||
20241118,172000,84253195,4120,4120,4120,4120,0
|
||||
20241118,171900,84253195,4120,4120,4120,4120,0
|
||||
20241118,171800,84253195,4120,4120,4120,4120,0
|
||||
20241118,171700,84253195,4120,4120,4120,4120,0
|
||||
20241118,171600,84253195,4120,4120,4120,4120,0
|
||||
20241118,171500,84253195,4120,4120,4120,4120,0
|
||||
20241118,171400,84253195,4120,4120,4120,4120,78
|
||||
20241118,171300,84253195,4120,4120,4120,4120,0
|
||||
20241118,171200,84253195,4120,4120,4120,4120,0
|
||||
20241118,171100,84253195,4120,4120,4120,4120,0
|
||||
20241118,171000,84253195,4120,4120,4120,4120,0
|
||||
20241118,170900,84253195,4120,4120,4120,4120,0
|
||||
20241118,170800,84253195,4120,4120,4120,4120,0
|
||||
20241118,170700,84253195,4120,4120,4120,4120,0
|
||||
20241118,170600,84253195,4120,4120,4120,4120,0
|
||||
20241118,170500,84253195,4120,4120,4120,4120,0
|
||||
20241118,170400,84253195,4120,4120,4120,4120,0
|
||||
20241118,170300,84253195,4120,4120,4120,4120,0
|
||||
20241118,170200,84253195,4120,4120,4120,4120,0
|
||||
20241118,170100,84253195,4120,4120,4120,4120,0
|
||||
20241118,170000,84253195,4120,4120,4120,4120,0
|
||||
20241118,165900,84253195,4120,4120,4120,4120,0
|
||||
20241118,165800,84253195,4120,4120,4120,4120,0
|
||||
20241118,165700,84253195,4120,4120,4120,4120,0
|
||||
20241118,165600,84253195,4120,4120,4120,4120,0
|
||||
20241118,165500,84253195,4120,4120,4120,4120,0
|
||||
20241118,165400,84253195,4120,4120,4120,4120,0
|
||||
20241118,165300,84253195,4120,4120,4120,4120,0
|
||||
20241118,165200,84253195,4120,4120,4120,4120,0
|
||||
20241118,165100,84253195,4120,4120,4120,4120,0
|
||||
20241118,165000,84253195,4120,4120,4120,4120,0
|
||||
20241118,164900,84253195,4120,4120,4120,4120,0
|
||||
20241118,164800,84253195,4120,4120,4120,4120,0
|
||||
20241118,164700,84253195,4120,4120,4120,4120,0
|
||||
20241118,164600,84253195,4120,4120,4120,4120,0
|
||||
20241118,164500,84253195,4120,4120,4120,4120,0
|
||||
20241118,164400,84253195,4120,4120,4120,4120,78
|
||||
20241118,164300,84253195,4120,4120,4120,4120,0
|
||||
20241118,164200,84253195,4120,4120,4120,4120,0
|
||||
20241118,164100,84253195,4120,4120,4120,4120,0
|
||||
20241118,164000,84253195,4120,4120,4120,4120,0
|
||||
20241118,163900,84253195,4120,4120,4120,4120,0
|
||||
20241118,163800,84253195,4120,4120,4120,4120,0
|
||||
20241118,163700,84253195,4120,4120,4120,4120,0
|
||||
20241118,163600,84253195,4120,4120,4120,4120,0
|
||||
20241118,163500,84253195,4120,4120,4120,4120,0
|
||||
20241118,163400,84253195,4120,4120,4120,4120,0
|
||||
20241118,163300,84253195,4120,4120,4120,4120,0
|
||||
20241118,163200,84253195,4120,4120,4120,4120,0
|
||||
20241118,163100,84253195,4120,4120,4120,4120,0
|
||||
20241118,163000,84253195,4120,4120,4120,4120,0
|
||||
20241118,162900,84253195,4120,4120,4120,4120,0
|
||||
20241118,162800,84253195,4120,4120,4120,4120,0
|
||||
20241118,162700,84253195,4120,4120,4120,4120,0
|
||||
20241118,162600,84253195,4120,4120,4120,4120,0
|
||||
20241118,162500,84253195,4120,4120,4120,4120,0
|
||||
20241118,162400,84253195,4120,4120,4120,4120,0
|
||||
20241118,162300,84253195,4120,4120,4120,4120,0
|
||||
20241118,162200,84253195,4120,4120,4120,4120,0
|
||||
20241118,162100,84253195,4120,4120,4120,4120,0
|
||||
20241118,162000,84253195,4120,4120,4120,4120,0
|
||||
20241118,161900,84253195,4120,4120,4120,4120,0
|
||||
20241118,161800,84253195,4120,4120,4120,4120,0
|
||||
20241118,161700,84253195,4120,4120,4120,4120,0
|
||||
20241118,161600,84253195,4120,4120,4120,4120,0
|
||||
20241118,161500,84253195,4120,4120,4120,4120,0
|
||||
20241118,161400,84253195,4120,4120,4120,4120,78
|
||||
20241118,161300,84253195,4120,4120,4120,4120,0
|
||||
20241118,161200,84253195,4120,4120,4120,4120,0
|
||||
20241118,161100,84253195,4120,4120,4120,4120,0
|
||||
20241118,161000,84253195,4120,4120,4120,4120,0
|
||||
20241118,160900,84253195,4120,4120,4120,4120,0
|
||||
20241118,160800,84253195,4120,4120,4120,4120,0
|
||||
20241118,160700,84253195,4120,4120,4120,4120,0
|
||||
20241118,160600,84253195,4120,4120,4120,4120,0
|
||||
20241118,160500,84253195,4120,4120,4120,4120,0
|
||||
20241118,160400,84253195,4120,4120,4120,4120,0
|
||||
20241118,160300,84253195,4120,4120,4120,4120,0
|
||||
20241118,160200,84253195,4120,4120,4120,4120,0
|
||||
20241118,160100,84253195,4120,4120,4120,4120,0
|
||||
20241118,160000,84253195,4120,4120,4120,4120,0
|
||||
20241118,155900,84253195,4120,4120,4120,4120,0
|
||||
20241118,155800,84253195,4120,4120,4120,4120,0
|
||||
20241118,155700,84253195,4120,4120,4120,4120,0
|
||||
20241118,155600,84253195,4120,4120,4120,4120,0
|
||||
20241118,155500,84253195,4120,4120,4120,4120,0
|
||||
20241118,155400,84253195,4120,4120,4120,4120,0
|
||||
20241118,155300,84253195,4120,4120,4120,4120,0
|
||||
20241118,155200,84253195,4120,4120,4120,4120,0
|
||||
20241118,155100,84253195,4120,4120,4120,4120,0
|
||||
20241118,155000,84253195,4120,4120,4120,4120,0
|
||||
20241118,154900,84253195,4120,4120,4120,4120,0
|
||||
20241118,154800,84253195,4120,4120,4120,4120,0
|
||||
20241118,154700,84253195,4120,4120,4120,4120,0
|
||||
20241118,154600,84253195,4120,4120,4120,4120,0
|
||||
20241118,154500,84253195,4120,4120,4120,4120,0
|
||||
20241118,154400,84253195,4120,4120,4120,4120,78
|
||||
20241118,154300,84253195,4120,4120,4120,4120,0
|
||||
20241118,154200,84253195,4120,4120,4120,4120,0
|
||||
20241118,154100,84253195,4120,4120,4120,4120,0
|
||||
20241118,154000,84253195,4120,4120,4120,4120,0
|
||||
20241118,153900,84253195,4120,4120,4120,4120,0
|
||||
20241118,153800,84253195,4120,4120,4120,4120,0
|
||||
20241118,153700,84253195,4120,4120,4120,4120,0
|
||||
20241118,153600,84253195,4120,4120,4120,4120,0
|
||||
20241118,153500,84253195,4120,4120,4120,4120,0
|
||||
20241118,153400,84253195,4120,4120,4120,4120,0
|
||||
20241118,153300,84253195,4120,4120,4120,4120,0
|
||||
20241118,153200,84253195,4120,4120,4120,4120,0
|
||||
20241118,153100,84253195,4120,4120,4120,4120,0
|
||||
20241118,153000,84253195,4120,4120,4120,4120,78
|
||||
20241118,152900,83931835,4120,4120,4120,4120,0
|
||||
20241118,152800,83931835,4120,4120,4120,4120,0
|
||||
20241118,152700,83931835,4120,4120,4120,4120,0
|
||||
20241118,152600,83931835,4120,4120,4120,4120,0
|
||||
20241118,152500,83931835,4120,4120,4120,4120,0
|
||||
20241118,152400,83931835,4120,4120,4120,4120,0
|
||||
20241118,152300,83931835,4120,4120,4120,4120,0
|
||||
20241118,152200,83931835,4120,4120,4120,4120,0
|
||||
20241118,152100,83931835,4120,4120,4120,4120,0
|
||||
20241118,152000,83931835,4120,4120,4120,4120,0
|
||||
20241118,151900,83931835,4120,4120,4120,4120,0
|
||||
20241118,151800,83931835,4120,4120,4120,4120,0
|
||||
20241118,151700,83931835,4120,4120,4120,4120,0
|
||||
20241118,151600,83931835,4120,4120,4120,4120,120
|
||||
20241118,151500,83437435,4095,4115,4115,4095,22
|
||||
20241118,151400,83347005,4115,4115,4115,4115,0
|
||||
20241118,151300,83347005,4115,4115,4115,4115,17
|
||||
20241118,151200,83277050,4095,4095,4095,4090,106
|
||||
20241118,151100,82843455,4120,4120,4120,4120,17
|
||||
20241118,151000,82773415,4095,4120,4120,4095,505
|
||||
20241118,150900,80692865,4120,4120,4120,4120,25
|
||||
20241118,150800,80589865,4120,4120,4120,4120,9
|
||||
20241118,150700,80552785,4090,4115,4115,4090,126
|
||||
20241118,150600,80036810,4125,4120,4125,4120,518
|
||||
20241118,150500,77902560,4120,4120,4120,4120,0
|
||||
20241118,150400,77902560,4120,4100,4120,4100,74
|
||||
20241118,150300,77598345,4100,4100,4100,4100,210
|
||||
20241118,150200,76737345,4100,4100,4100,4100,0
|
||||
20241118,150100,76737345,4100,4100,4100,4100,52
|
||||
20241118,150000,76524145,4100,4100,4100,4100,0
|
||||
20241118,145900,76524145,4100,4100,4100,4100,517
|
||||
20241118,145800,74404445,4100,4100,4100,4100,17
|
||||
20241118,145700,74334745,4100,4100,4100,4100,0
|
||||
20241118,145600,74334745,4100,4100,4100,4100,17
|
||||
20241118,145500,74265045,4100,4100,4100,4100,0
|
||||
20241118,145400,74265045,4100,4100,4100,4100,17
|
||||
20241118,145300,74195345,4100,4100,4100,4100,17
|
||||
20241118,145200,74125645,4100,4100,4100,4100,0
|
||||
20241118,145100,74125645,4100,4100,4100,4100,17
|
||||
20241118,145000,74055945,4100,4100,4100,4100,0
|
||||
20241118,144900,74055945,4100,4100,4100,4100,18
|
||||
20241118,144800,73982145,4100,4100,4100,4100,17
|
||||
20241118,144700,73912445,4100,4100,4100,4100,0
|
||||
20241118,144600,73912445,4100,4100,4100,4100,17
|
||||
20241118,144500,73842745,4100,4100,4100,4100,0
|
||||
20241118,144400,73842745,4100,4100,4100,4100,18
|
||||
20241118,144300,73768945,4100,4100,4100,4100,17
|
||||
20241118,144200,73699245,4100,4100,4100,4100,0
|
||||
20241118,144100,73699245,4100,4100,4100,4100,17
|
||||
20241118,144000,73629545,4100,4100,4100,4100,36
|
||||
20241118,143900,73481945,4100,4100,4100,4100,19
|
||||
20241118,143800,73404045,4100,4100,4100,4100,17
|
||||
20241118,143700,73334345,4095,4095,4095,4095,885
|
||||
20241118,143600,69710270,4100,4100,4100,4100,19
|
||||
20241118,143500,69632370,4100,4100,4100,4100,16
|
||||
20241118,143400,69566770,4105,4100,4105,4100,21
|
||||
20241118,143300,69480580,4100,4105,4105,4100,28
|
||||
20241118,143200,69365695,4105,4105,4105,4105,0
|
||||
20241118,143100,69365695,4105,4105,4105,4105,17
|
||||
20241118,143000,69295910,4105,4105,4105,4105,0
|
||||
20241118,142900,69295910,4105,4100,4105,4100,18
|
||||
20241118,142800,69222025,4105,4105,4105,4105,17
|
||||
20241118,142700,69152240,4095,4105,4105,4095,10
|
||||
20241118,142600,69111210,4105,4095,4105,4095,11
|
||||
20241118,142500,69066075,4105,4100,4105,4090,96
|
||||
20241118,142400,68672830,4105,4105,4105,4105,56
|
||||
20241118,142300,68442950,4105,4105,4105,4105,16
|
||||
20241118,142200,68377270,4100,4095,4100,4095,3
|
||||
20241118,142100,68364975,4120,4120,4120,4120,28
|
||||
20241118,142000,68249615,4090,4090,4090,4090,197
|
||||
20241118,141900,67443885,4120,4120,4120,4120,18
|
||||
20241118,141800,67369725,4120,4080,4120,4075,2023
|
||||
20241118,141700,59071200,4075,4075,4075,4075,0
|
||||
20241118,141600,59071200,4075,4075,4075,4075,10
|
||||
20241118,141500,59030450,4075,4075,4075,4075,31
|
||||
20241118,141400,58904125,4080,4075,4080,4075,39
|
||||
20241118,141300,58745085,4080,4080,4080,4080,17
|
||||
20241118,141200,58675725,4070,4070,4070,4070,0
|
||||
20241118,141100,58675725,4070,4080,4080,4070,274
|
||||
20241118,141000,57560095,4075,4080,4080,4075,20
|
||||
20241118,140900,57478520,4085,4085,4085,4085,17
|
||||
20241118,140800,57409075,4085,4085,4085,4085,17
|
||||
20241118,140700,57339630,4085,4085,4085,4085,3
|
||||
20241118,140600,57327375,4085,4085,4085,4085,17
|
||||
20241118,140500,57257930,4085,4085,4085,4085,0
|
||||
20241118,140400,57257930,4085,4085,4085,4085,17
|
||||
20241118,140300,57188485,4085,4085,4085,4085,18
|
||||
20241118,140200,57114955,4080,4080,4080,4080,0
|
||||
20241118,140100,57114955,4080,4080,4080,4080,17
|
||||
20241118,140000,57045595,4070,4070,4070,4070,0
|
||||
20241118,135900,57045595,4070,4085,4085,4070,336
|
||||
20241118,135800,55677790,4085,4085,4085,4085,17
|
||||
20241118,135700,55608345,4085,4085,4085,4085,0
|
||||
20241118,135600,55608345,4085,4085,4085,4085,17
|
||||
20241118,135500,55538900,4080,4080,4080,4080,0
|
||||
20241118,135400,55538900,4080,4085,4085,4080,19
|
||||
20241118,135300,55461295,4085,4090,4090,4085,18
|
||||
20241118,135200,55387680,4085,4085,4085,4085,1
|
||||
20241118,135100,55383595,4090,4090,4090,4090,17
|
||||
20241118,135000,55314065,4090,4090,4090,4090,0
|
||||
20241118,134900,55314065,4090,4090,4090,4090,17
|
||||
20241118,134800,55244535,4090,4090,4090,4090,18
|
||||
20241118,134700,55170915,4090,4090,4090,4090,0
|
||||
20241118,134600,55170915,4090,4090,4090,4090,17
|
||||
20241118,134500,55101385,4085,4085,4085,4085,0
|
||||
20241118,134400,55101385,4085,4090,4090,4085,18
|
||||
20241118,134300,55027770,4090,4090,4090,4090,17
|
||||
20241118,134200,54958240,4090,4090,4090,4090,1
|
||||
20241118,134100,54954150,4090,4090,4090,4090,17
|
||||
20241118,134000,54884620,4090,4090,4090,4090,0
|
||||
20241118,133900,54884620,4090,4090,4090,4090,17
|
||||
20241118,133800,54815090,4090,4090,4090,4090,17
|
||||
20241118,133700,54745560,4085,4085,4085,4085,0
|
||||
20241118,133600,54745560,4085,4085,4085,4085,23
|
||||
20241118,133500,54651605,4080,4080,4080,4080,70
|
||||
20241118,133400,54366005,4085,4085,4085,4085,20
|
||||
20241118,133300,54284305,4080,4080,4080,4080,71
|
||||
20241118,133200,53994625,4080,4080,4080,4080,1
|
||||
20241118,133100,53990545,4075,4075,4075,4075,11
|
||||
20241118,133000,53945720,4070,4070,4070,4070,8
|
||||
20241118,132900,53913160,4070,4070,4070,4070,14
|
||||
20241118,132800,53856180,4070,4080,4080,4070,18
|
||||
20241118,132700,53782750,4080,4080,4080,4080,0
|
||||
20241118,132600,53782750,4080,4080,4080,4080,17
|
||||
20241118,132500,53713390,4080,4080,4080,4080,0
|
||||
20241118,132400,53713390,4080,4080,4080,4080,17
|
||||
20241118,132300,53644030,4080,4080,4080,4080,17
|
||||
20241118,132200,53574670,4080,4080,4080,4080,0
|
||||
20241118,132100,53574670,4080,4080,4080,4080,17
|
||||
20241118,132000,53505310,4080,4080,4080,4080,0
|
||||
20241118,131900,53505310,4080,4075,4080,4075,27
|
||||
20241118,131800,53395200,4080,4080,4080,4080,18
|
||||
20241118,131700,53321760,4080,4080,4080,4080,55
|
||||
20241118,131600,53097360,4080,4080,4080,4080,17
|
||||
20241118,131500,53028000,4080,4080,4080,4080,0
|
||||
20241118,131400,53028000,4080,4080,4080,4080,17
|
||||
20241118,131300,52958640,4080,4080,4080,4080,17
|
||||
20241118,131200,52889280,4075,4075,4075,4075,1
|
||||
20241118,131100,52885205,4080,4080,4080,4080,17
|
||||
20241118,131000,52815845,4080,4075,4080,4075,224
|
||||
20241118,130900,51902930,4075,4075,4075,4075,20
|
||||
20241118,130800,51821430,4075,4080,4080,4075,22
|
||||
20241118,130700,51731680,4080,4080,4080,4080,0
|
||||
20241118,130600,51731680,4080,4080,4080,4080,17
|
||||
20241118,130500,51662320,4085,4085,4085,4085,0
|
||||
20241118,130400,51662320,4085,4085,4085,4085,17
|
||||
20241118,130300,51592875,4085,4085,4085,4085,27
|
||||
20241118,130200,51482580,4075,4075,4075,4075,0
|
||||
20241118,130100,51482580,4075,4090,4090,4075,30
|
||||
20241118,130000,51360075,4080,4080,4080,4080,1
|
||||
20241118,125900,51355995,4090,4090,4090,4090,17
|
||||
20241118,125800,51286465,4090,4090,4090,4090,22
|
||||
20241118,125700,51196485,4090,4090,4090,4090,0
|
||||
20241118,125600,51196485,4090,4090,4090,4090,17
|
||||
20241118,125500,51126955,4080,4080,4080,4080,0
|
||||
20241118,125400,51126955,4080,4090,4090,4080,19
|
||||
20241118,125300,51049265,4085,4090,4090,4085,28
|
||||
20241118,125200,50934800,4090,4090,4090,4090,1
|
||||
20241118,125100,50930710,4090,4090,4090,4090,17
|
||||
20241118,125000,50861180,4090,4090,4090,4090,20
|
||||
20241118,124900,50779380,4090,4090,4090,4090,18
|
||||
20241118,124800,50705760,4090,4090,4090,4090,17
|
||||
20241118,124700,50636230,4090,4090,4090,4090,0
|
||||
20241118,124600,50636230,4090,4090,4090,4090,21
|
||||
20241118,124500,50550340,4085,4085,4085,4085,19
|
||||
20241118,124400,50472725,4090,4090,4090,4090,17
|
||||
20241118,124300,50403195,4090,4090,4090,4090,17
|
||||
20241118,124200,50333665,4090,4090,4090,4090,0
|
||||
20241118,124100,50333665,4090,4085,4090,4085,23
|
||||
20241118,124000,50239675,4080,4090,4090,4080,62
|
||||
20241118,123900,49986610,4090,4085,4090,4085,18
|
||||
20241118,123800,49912995,4090,4095,4095,4090,39
|
||||
20241118,123700,49753400,4090,4090,4090,4090,0
|
||||
20241118,123600,49753400,4090,4090,4090,4090,3
|
||||
20241118,123500,49741130,4080,4090,4090,4080,6
|
||||
20241118,123400,49716625,4095,4105,4105,4090,24
|
||||
20241118,123300,49618330,4100,4105,4105,4100,19
|
||||
20241118,123200,49540345,4105,4105,4105,4105,0
|
||||
20241118,123100,49540345,4105,4105,4105,4105,19
|
||||
20241118,123000,49462350,4105,4105,4105,4105,11
|
||||
20241118,122900,49417195,4100,4100,4100,4100,16
|
||||
20241118,122800,49351595,4090,4100,4100,4090,19
|
||||
20241118,122700,49273705,4090,4090,4090,4090,0
|
||||
20241118,122600,49273705,4090,4105,4105,4090,19
|
||||
20241118,122500,49195740,4085,4085,4085,4085,1
|
||||
20241118,122400,49191655,4100,4100,4100,4100,17
|
||||
20241118,122300,49121955,4100,4080,4100,4080,25
|
||||
20241118,122200,49019615,4070,4070,4070,4070,0
|
||||
20241118,122100,49019615,4070,4100,4100,4070,22
|
||||
20241118,122000,48929555,4100,4100,4100,4100,0
|
||||
20241118,121900,48929555,4100,4100,4100,4100,18
|
||||
20241118,121800,48855755,4065,4105,4105,4065,147
|
||||
20241118,121700,48256610,4105,4105,4105,4105,0
|
||||
20241118,121600,48256610,4105,4105,4105,4105,19
|
||||
20241118,121500,48178615,4100,4100,4100,4100,2
|
||||
20241118,121400,48170415,4110,4110,4110,4110,17
|
||||
20241118,121300,48100545,4105,4105,4105,4105,17
|
||||
20241118,121200,48030760,4105,4105,4105,4105,0
|
||||
20241118,121100,48030760,4105,4105,4105,4105,17
|
||||
20241118,121000,47960975,4100,4100,4100,4085,755
|
||||
20241118,120900,44866075,4100,4095,4100,4095,418
|
||||
20241118,120800,43154280,4090,4080,4090,4080,21
|
||||
20241118,120700,43068560,4080,4090,4090,4080,44
|
||||
20241118,120600,42889010,4100,4100,4100,4100,17
|
||||
20241118,120500,42819310,4100,4100,4100,4100,15
|
||||
20241118,120400,42757810,4100,4100,4100,4100,18
|
||||
20241118,120300,42684010,4100,4100,4100,4100,17
|
||||
20241118,120200,42614310,4095,4095,4095,4095,0
|
||||
20241118,120100,42614310,4095,4095,4095,4095,17
|
||||
20241118,120000,42544695,4095,4095,4095,4095,0
|
||||
20241118,115900,42544695,4095,4095,4095,4095,17
|
||||
20241118,115800,42475080,4090,4100,4100,4090,20
|
||||
20241118,115700,42393100,4095,4095,4095,4095,0
|
||||
20241118,115600,42393100,4095,4100,4100,4095,18
|
||||
20241118,115500,42319305,4095,4095,4095,4095,0
|
||||
20241118,115400,42319305,4095,4095,4095,4090,20
|
||||
20241118,115300,42237410,4100,4100,4100,4100,17
|
||||
20241118,115200,42167710,4095,4095,4095,4095,0
|
||||
20241118,115100,42167710,4095,4095,4095,4095,17
|
||||
20241118,115000,42098095,4090,4090,4090,4090,500
|
||||
20241118,114900,40053095,4090,4090,4090,4090,18
|
||||
20241118,114800,39979475,4090,4090,4090,4090,17
|
||||
20241118,114700,39909945,4090,4090,4090,4090,0
|
||||
20241118,114600,39909945,4090,4090,4090,4090,17
|
||||
20241118,114500,39840415,4080,4085,4085,4080,570
|
||||
20241118,114400,37511970,4090,4090,4090,4090,17
|
||||
20241118,114300,37442440,4090,4090,4090,4090,19
|
||||
20241118,114200,37364730,4090,4090,4090,4090,0
|
||||
20241118,114100,37364730,4090,4090,4090,4090,17
|
||||
20241118,114000,37295200,4085,4085,4085,4085,5
|
||||
20241118,113900,37274775,4090,4090,4090,4090,17
|
||||
20241118,113800,37205245,4090,4090,4090,4090,17
|
||||
20241118,113700,37135715,4085,4085,4085,4085,0
|
||||
20241118,113600,37135715,4085,4090,4090,4085,23
|
||||
20241118,113500,37041670,4090,4090,4090,4090,3
|
||||
20241118,113400,37029400,4090,4090,4090,4090,17
|
||||
20241118,113300,36959870,4085,4090,4090,4085,19
|
||||
20241118,113200,36882170,4090,4090,4090,4090,0
|
||||
20241118,113100,36882170,4090,4090,4090,4090,17
|
||||
20241118,113000,36812640,4090,4090,4090,4090,1
|
||||
20241118,112900,36808550,4090,4090,4090,4090,17
|
||||
20241118,112800,36739020,4090,4090,4090,4090,18
|
||||
20241118,112700,36665400,4090,4090,4090,4090,0
|
||||
20241118,112600,36665400,4090,4090,4090,4090,17
|
||||
20241118,112500,36595870,4085,4085,4085,4085,0
|
||||
20241118,112400,36595870,4085,4085,4085,4085,17
|
||||
20241118,112300,36526425,4080,4080,4080,4080,17
|
||||
20241118,112200,36457065,4080,4080,4080,4080,0
|
||||
20241118,112100,36457065,4080,4080,4080,4080,18
|
||||
20241118,112000,36383625,4075,4075,4075,4075,1
|
||||
20241118,111900,36379550,4080,4080,4080,4080,33
|
||||
20241118,111800,36244910,4080,4080,4080,4080,17
|
||||
20241118,111700,36175550,4080,4080,4080,4080,3
|
||||
20241118,111600,36163310,4080,4080,4080,4080,17
|
||||
20241118,111500,36093950,4075,4075,4075,4075,0
|
||||
20241118,111400,36093950,4075,4075,4075,4075,2
|
||||
20241118,111300,36085800,4075,4075,4075,4075,17
|
||||
20241118,111200,36016525,4080,4080,4080,4080,0
|
||||
20241118,111100,36016525,4080,4080,4080,4080,17
|
||||
20241118,111000,35947165,4080,4080,4080,4080,0
|
||||
20241118,110900,35947165,4080,4080,4080,4080,27
|
||||
20241118,110800,35837005,4080,4080,4080,4080,18
|
||||
20241118,110700,35763565,4080,4080,4080,4080,0
|
||||
20241118,110600,35763565,4080,4075,4080,4070,67
|
||||
20241118,110500,35490695,4080,4080,4080,4080,0
|
||||
20241118,110400,35490695,4080,4080,4080,4080,17
|
||||
20241118,110300,35421335,4075,4075,4075,4075,139
|
||||
20241118,110200,34854910,4075,4075,4075,4075,300
|
||||
20241118,110100,33632410,4075,4075,4075,4075,17
|
||||
20241118,110000,33563135,4075,4075,4075,4075,0
|
||||
20241118,105900,33563135,4075,4075,4075,4075,17
|
||||
20241118,105800,33493860,4075,4075,4075,4075,17
|
||||
20241118,105700,33424585,4070,4070,4070,4070,0
|
||||
20241118,105600,33424585,4070,4070,4070,4070,17
|
||||
20241118,105500,33355395,4065,4055,4065,4055,1051
|
||||
20241118,105400,29090135,4050,4070,4070,4045,102
|
||||
20241118,105300,28676145,4075,4075,4075,4075,18
|
||||
20241118,105200,28602795,4075,4075,4075,4075,1
|
||||
20241118,105100,28598720,4080,4080,4080,4080,17
|
||||
20241118,105000,28529360,4075,4075,4075,4075,0
|
||||
20241118,104900,28529360,4075,4080,4080,4075,74
|
||||
20241118,104800,28227585,4080,4090,4090,4080,30
|
||||
20241118,104700,28104955,4090,4090,4090,4090,5
|
||||
20241118,104600,28084505,4090,4090,4090,4090,17
|
||||
20241118,104500,28014975,4090,4090,4090,4090,0
|
||||
20241118,104400,28014975,4090,4090,4090,4090,17
|
||||
20241118,104300,27945445,4090,4090,4090,4090,17
|
||||
20241118,104200,27875915,4090,4090,4090,4090,0
|
||||
20241118,104100,27875915,4090,4085,4090,4085,26
|
||||
20241118,104000,27769620,4085,4085,4085,4085,0
|
||||
20241118,103900,27769620,4085,4085,4085,4085,17
|
||||
20241118,103800,27700175,4080,4080,4080,4080,18
|
||||
20241118,103700,27626735,4080,4080,4080,4080,0
|
||||
20241118,103600,27626735,4080,4080,4080,4080,17
|
||||
20241118,103500,27557375,4075,4075,4075,4075,1481
|
||||
20241118,103400,21522300,4075,4075,4075,4075,47
|
||||
20241118,103300,21330775,4075,4075,4075,4075,17
|
||||
20241118,103200,21261500,4075,4075,4075,4075,0
|
||||
20241118,103100,21261500,4075,4075,4075,4075,17
|
||||
20241118,103000,21192225,4075,4075,4075,4075,122
|
||||
20241118,102900,20695075,4075,4075,4075,4075,17
|
||||
20241118,102800,20625800,4075,4075,4075,4075,17
|
||||
20241118,102700,20556525,4075,4075,4075,4075,0
|
||||
20241118,102600,20556525,4075,4075,4075,4075,17
|
||||
20241118,102500,20487250,4075,4075,4075,4075,0
|
||||
20241118,102400,20487250,4075,4075,4075,4075,18
|
||||
20241118,102300,20413900,4075,4075,4075,4075,17
|
||||
20241118,102200,20344625,4060,4060,4060,4060,0
|
||||
20241118,102100,20344625,4060,4060,4060,4060,17
|
||||
20241118,102000,20275605,4060,4060,4060,4060,0
|
||||
20241118,101900,20275605,4060,4065,4070,4060,101
|
||||
20241118,101800,19865355,4060,4060,4060,4060,17
|
||||
20241118,101700,19796335,4030,4030,4030,4030,0
|
||||
20241118,101600,19796335,4030,4065,4065,4030,88
|
||||
20241118,101500,19439590,4060,4060,4060,4060,0
|
||||
20241118,101400,19439590,4060,4065,4065,4060,267
|
||||
20241118,101300,18355485,4065,4065,4065,4065,29
|
||||
20241118,101200,18237600,4060,4060,4060,4060,0
|
||||
20241118,101100,18237600,4060,4065,4065,4060,22
|
||||
20241118,101000,18148195,4060,4060,4060,4060,0
|
||||
20241118,100900,18148195,4060,4060,4060,4060,12
|
||||
20241118,100800,18099475,4055,4055,4055,4055,5
|
||||
20241118,100700,18079200,4055,4050,4055,4045,6
|
||||
20241118,100600,18054910,4075,4075,4075,4075,18
|
||||
20241118,100500,17981560,4075,4075,4075,4075,1
|
||||
20241118,100400,17977485,4050,4075,4075,4050,19
|
||||
20241118,100300,17900110,4075,4075,4075,4075,17
|
||||
20241118,100200,17830835,4075,4075,4075,4075,0
|
||||
20241118,100100,17830835,4075,4075,4075,4075,17
|
||||
20241118,100000,17761560,4075,4075,4075,4075,0
|
||||
20241118,095900,17761560,4075,4075,4075,4075,17
|
||||
20241118,095800,17692285,4075,4070,4075,4055,20
|
||||
20241118,095700,17610890,4070,4070,4070,4070,0
|
||||
20241118,095600,17610890,4070,4070,4070,4070,18
|
||||
20241118,095500,17537630,4040,4055,4055,4040,28
|
||||
20241118,095400,17424370,4070,4070,4070,4070,18
|
||||
20241118,095300,17351110,4075,4075,4075,4075,27
|
||||
20241118,095200,17241085,4070,4070,4070,4070,0
|
||||
20241118,095100,17241085,4070,4070,4070,4070,17
|
||||
20241118,095000,17171895,4050,4070,4070,4050,19
|
||||
20241118,094900,17094615,4070,4070,4070,4060,24
|
||||
20241118,094800,16997025,4070,4070,4070,4070,3
|
||||
20241118,094700,16984815,4070,4070,4070,4070,1
|
||||
20241118,094600,16980745,4070,4085,4085,4045,827
|
||||
20241118,094500,13631890,4090,4090,4090,4090,2
|
||||
20241118,094400,13623710,4090,4090,4090,4090,18
|
||||
20241118,094300,13550090,4090,4090,4090,4090,19
|
||||
20241118,094200,13472380,4090,4085,4090,4085,14
|
||||
20241118,094100,13415185,4090,4085,4090,4085,2
|
||||
20241118,094000,13407010,4085,4090,4090,4085,5
|
||||
20241118,093900,13386570,4090,4090,4090,4090,2
|
||||
20241118,093800,13378390,4085,4090,4090,4085,20
|
||||
20241118,093700,13296685,4090,4090,4090,4090,1
|
||||
20241118,093600,13292595,4090,4090,4090,4090,0
|
||||
20241118,093500,13292595,4090,4090,4090,4090,0
|
||||
20241118,093400,13292595,4090,4090,4090,4090,1
|
||||
20241118,093300,13288505,4080,4080,4080,4080,37
|
||||
20241118,093200,13137545,4090,4090,4090,4090,16
|
||||
20241118,093100,13072105,4090,4085,4090,4085,103
|
||||
20241118,093000,12651210,4085,4085,4085,4085,27
|
||||
20241118,092900,12540915,4090,4090,4090,4090,2
|
||||
20241118,092800,12532735,4090,4090,4090,4090,2
|
||||
20241118,092700,12524555,4090,4090,4090,4090,2
|
||||
20241118,092600,12516375,4090,4090,4090,4090,0
|
||||
20241118,092500,12516375,4090,4090,4090,4090,1
|
||||
20241118,092400,12512285,4085,4085,4085,4085,1
|
||||
20241118,092300,12508200,4090,4090,4090,4090,3
|
||||
20241118,092200,12495930,4090,4090,4090,4090,2
|
||||
20241118,092100,12487750,4090,4090,4090,4085,17
|
||||
20241118,092000,12418265,4090,4090,4090,4090,22
|
||||
20241118,091900,12328285,4090,4090,4090,4090,0
|
||||
20241118,091800,12328285,4090,4090,4090,4090,2
|
||||
20241118,091700,12320105,4090,4090,4090,4090,4
|
||||
20241118,091600,12303745,4090,4090,4090,4090,0
|
||||
20241118,091500,12303745,4090,4095,4095,4090,79
|
||||
20241118,091400,11980390,4095,4095,4095,4095,1
|
||||
20241118,091300,11976295,4095,4095,4095,4095,1
|
||||
20241118,091200,11972200,4125,4125,4125,4125,0
|
||||
20241118,091100,11972200,4125,4110,4125,4085,615
|
||||
20241118,091000,9438050,4095,4120,4125,4095,63
|
||||
20241118,090900,9178515,4045,4050,4120,4045,489
|
||||
20241118,090800,7196845,4040,4145,4145,4040,214
|
||||
20241118,090700,6315815,4150,4145,4155,4145,300
|
||||
20241118,090600,5071005,4155,3980,4165,3980,477
|
||||
20241118,090500,3114725,3970,3970,4180,3970,202
|
||||
20241118,090400,2293075,3965,3965,3965,3965,0
|
||||
20241118,090300,2293075,3965,3965,3965,3965,0
|
||||
20241118,090200,2293075,3965,3965,3965,3965,126
|
||||
20241118,090100,1793485,3955,3960,3960,3955,150
|
||||
20241118,090000,1199880,3960,3960,3960,3960,303
|
||||
|
Reference in New Issue
Block a user