Update 2024-11-18 2710 candle_min
This commit is contained in:
621
038010/min/candle-20241118.csv
Normal file
621
038010/min/candle-20241118.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191900,157990360,6720,6720,6720,6720,575
|
||||
20241118,191800,157990360,6720,6720,6720,6720,0
|
||||
20241118,191700,157990360,6720,6720,6720,6720,0
|
||||
20241118,191600,157990360,6720,6720,6720,6720,0
|
||||
20241118,191500,157990360,6720,6720,6720,6720,0
|
||||
20241118,191400,157990360,6720,6720,6720,6720,0
|
||||
20241118,191300,157990360,6720,6720,6720,6720,0
|
||||
20241118,191200,157990360,6720,6720,6720,6720,0
|
||||
20241118,191100,157990360,6720,6720,6720,6720,0
|
||||
20241118,191000,157990360,6720,6720,6720,6720,0
|
||||
20241118,190900,157990360,6720,6720,6720,6720,0
|
||||
20241118,190800,157990360,6720,6720,6720,6720,0
|
||||
20241118,190700,157990360,6720,6720,6720,6720,0
|
||||
20241118,190600,157990360,6720,6720,6720,6720,0
|
||||
20241118,190500,157990360,6720,6720,6720,6720,0
|
||||
20241118,190400,157990360,6720,6720,6720,6720,0
|
||||
20241118,190300,157990360,6720,6720,6720,6720,0
|
||||
20241118,190200,157990360,6720,6720,6720,6720,0
|
||||
20241118,190100,157990360,6720,6720,6720,6720,0
|
||||
20241118,190000,157990360,6720,6720,6720,6720,0
|
||||
20241118,185900,157990360,6720,6720,6720,6720,0
|
||||
20241118,185800,157990360,6720,6720,6720,6720,0
|
||||
20241118,185700,157990360,6720,6720,6720,6720,0
|
||||
20241118,185600,157990360,6720,6720,6720,6720,0
|
||||
20241118,185500,157990360,6720,6720,6720,6720,0
|
||||
20241118,185400,157990360,6720,6720,6720,6720,0
|
||||
20241118,185300,157990360,6720,6720,6720,6720,0
|
||||
20241118,185200,157990360,6720,6720,6720,6720,0
|
||||
20241118,185100,157990360,6720,6720,6720,6720,0
|
||||
20241118,185000,157990360,6720,6720,6720,6720,0
|
||||
20241118,184900,157990360,6720,6720,6720,6720,575
|
||||
20241118,184800,157990360,6720,6720,6720,6720,0
|
||||
20241118,184700,157990360,6720,6720,6720,6720,0
|
||||
20241118,184600,157990360,6720,6720,6720,6720,0
|
||||
20241118,184500,157990360,6720,6720,6720,6720,0
|
||||
20241118,184400,157990360,6720,6720,6720,6720,0
|
||||
20241118,184300,157990360,6720,6720,6720,6720,0
|
||||
20241118,184200,157990360,6720,6720,6720,6720,0
|
||||
20241118,184100,157990360,6720,6720,6720,6720,0
|
||||
20241118,184000,157990360,6720,6720,6720,6720,0
|
||||
20241118,183900,157990360,6720,6720,6720,6720,0
|
||||
20241118,183800,157990360,6720,6720,6720,6720,0
|
||||
20241118,183700,157990360,6720,6720,6720,6720,0
|
||||
20241118,183600,157990360,6720,6720,6720,6720,0
|
||||
20241118,183500,157990360,6720,6720,6720,6720,0
|
||||
20241118,183400,157990360,6720,6720,6720,6720,0
|
||||
20241118,183300,157990360,6720,6720,6720,6720,0
|
||||
20241118,183200,157990360,6720,6720,6720,6720,0
|
||||
20241118,183100,157990360,6720,6720,6720,6720,0
|
||||
20241118,183000,157990360,6720,6720,6720,6720,0
|
||||
20241118,182900,157990360,6720,6720,6720,6720,0
|
||||
20241118,182800,157990360,6720,6720,6720,6720,0
|
||||
20241118,182700,157990360,6720,6720,6720,6720,0
|
||||
20241118,182600,157990360,6720,6720,6720,6720,0
|
||||
20241118,182500,157990360,6720,6720,6720,6720,0
|
||||
20241118,182400,157990360,6720,6720,6720,6720,0
|
||||
20241118,182300,157990360,6720,6720,6720,6720,0
|
||||
20241118,182200,157990360,6720,6720,6720,6720,0
|
||||
20241118,182100,157990360,6720,6720,6720,6720,0
|
||||
20241118,182000,157990360,6720,6720,6720,6720,0
|
||||
20241118,181900,157990360,6720,6720,6720,6720,575
|
||||
20241118,181800,157990360,6720,6720,6720,6720,0
|
||||
20241118,181700,157990360,6720,6720,6720,6720,0
|
||||
20241118,181600,157990360,6720,6720,6720,6720,0
|
||||
20241118,181500,157990360,6720,6720,6720,6720,0
|
||||
20241118,181400,157990360,6720,6720,6720,6720,0
|
||||
20241118,181300,157990360,6720,6720,6720,6720,0
|
||||
20241118,181200,157990360,6720,6720,6720,6720,0
|
||||
20241118,181100,157990360,6720,6720,6720,6720,0
|
||||
20241118,181000,157990360,6720,6720,6720,6720,0
|
||||
20241118,180900,157990360,6720,6720,6720,6720,0
|
||||
20241118,180800,157990360,6720,6720,6720,6720,0
|
||||
20241118,180700,157990360,6720,6720,6720,6720,0
|
||||
20241118,180600,157990360,6720,6720,6720,6720,0
|
||||
20241118,180500,157990360,6720,6720,6720,6720,0
|
||||
20241118,180400,157990360,6720,6720,6720,6720,0
|
||||
20241118,180300,157990360,6720,6720,6720,6720,0
|
||||
20241118,180200,157990360,6720,6720,6720,6720,0
|
||||
20241118,180100,157990360,6720,6720,6720,6720,0
|
||||
20241118,180000,157990360,6720,6720,6720,6720,0
|
||||
20241118,175900,157990360,6720,6720,6720,6720,0
|
||||
20241118,175800,157990360,6720,6720,6720,6720,0
|
||||
20241118,175700,157990360,6720,6720,6720,6720,0
|
||||
20241118,175600,157990360,6720,6720,6720,6720,0
|
||||
20241118,175500,157990360,6720,6720,6720,6720,0
|
||||
20241118,175400,157990360,6720,6720,6720,6720,0
|
||||
20241118,175300,157990360,6720,6720,6720,6720,0
|
||||
20241118,175200,157990360,6720,6720,6720,6720,0
|
||||
20241118,175100,157990360,6720,6720,6720,6720,0
|
||||
20241118,175000,157990360,6720,6720,6720,6720,0
|
||||
20241118,174900,157990360,6720,6720,6720,6720,575
|
||||
20241118,174800,157990360,6720,6720,6720,6720,0
|
||||
20241118,174700,157990360,6720,6720,6720,6720,0
|
||||
20241118,174600,157990360,6720,6720,6720,6720,0
|
||||
20241118,174500,157990360,6720,6720,6720,6720,0
|
||||
20241118,174400,157990360,6720,6720,6720,6720,0
|
||||
20241118,174300,157990360,6720,6720,6720,6720,0
|
||||
20241118,174200,157990360,6720,6720,6720,6720,0
|
||||
20241118,174100,157990360,6720,6720,6720,6720,0
|
||||
20241118,174000,157990360,6720,6720,6720,6720,0
|
||||
20241118,173900,157990360,6720,6720,6720,6720,0
|
||||
20241118,173800,157990360,6720,6720,6720,6720,0
|
||||
20241118,173700,157990360,6720,6720,6720,6720,0
|
||||
20241118,173600,157990360,6720,6720,6720,6720,0
|
||||
20241118,173500,157990360,6720,6720,6720,6720,0
|
||||
20241118,173400,157990360,6720,6720,6720,6720,0
|
||||
20241118,173300,157990360,6720,6720,6720,6720,0
|
||||
20241118,173200,157990360,6720,6720,6720,6720,0
|
||||
20241118,173100,157990360,6720,6720,6720,6720,0
|
||||
20241118,173000,157990360,6720,6720,6720,6720,0
|
||||
20241118,172900,157990360,6720,6720,6720,6720,0
|
||||
20241118,172800,157990360,6720,6720,6720,6720,0
|
||||
20241118,172700,157990360,6720,6720,6720,6720,0
|
||||
20241118,172600,157990360,6720,6720,6720,6720,0
|
||||
20241118,172500,157990360,6720,6720,6720,6720,0
|
||||
20241118,172400,157990360,6720,6720,6720,6720,0
|
||||
20241118,172300,157990360,6720,6720,6720,6720,0
|
||||
20241118,172200,157990360,6720,6720,6720,6720,0
|
||||
20241118,172100,157990360,6720,6720,6720,6720,0
|
||||
20241118,172000,157990360,6720,6720,6720,6720,0
|
||||
20241118,171900,157990360,6720,6720,6720,6720,575
|
||||
20241118,171800,157990360,6720,6720,6720,6720,0
|
||||
20241118,171700,157990360,6720,6720,6720,6720,0
|
||||
20241118,171600,157990360,6720,6720,6720,6720,0
|
||||
20241118,171500,157990360,6720,6720,6720,6720,0
|
||||
20241118,171400,157990360,6720,6720,6720,6720,0
|
||||
20241118,171300,157990360,6720,6720,6720,6720,0
|
||||
20241118,171200,157990360,6720,6720,6720,6720,0
|
||||
20241118,171100,157990360,6720,6720,6720,6720,0
|
||||
20241118,171000,157990360,6720,6720,6720,6720,0
|
||||
20241118,170900,157990360,6720,6720,6720,6720,0
|
||||
20241118,170800,157990360,6720,6720,6720,6720,0
|
||||
20241118,170700,157990360,6720,6720,6720,6720,0
|
||||
20241118,170600,157990360,6720,6720,6720,6720,0
|
||||
20241118,170500,157990360,6720,6720,6720,6720,0
|
||||
20241118,170400,157990360,6720,6720,6720,6720,0
|
||||
20241118,170300,157990360,6720,6720,6720,6720,0
|
||||
20241118,170200,157990360,6720,6720,6720,6720,0
|
||||
20241118,170100,157990360,6720,6720,6720,6720,0
|
||||
20241118,170000,157990360,6720,6720,6720,6720,0
|
||||
20241118,165900,157990360,6720,6720,6720,6720,0
|
||||
20241118,165800,157990360,6720,6720,6720,6720,0
|
||||
20241118,165700,157990360,6720,6720,6720,6720,0
|
||||
20241118,165600,157990360,6720,6720,6720,6720,0
|
||||
20241118,165500,157990360,6720,6720,6720,6720,0
|
||||
20241118,165400,157990360,6720,6720,6720,6720,0
|
||||
20241118,165300,157990360,6720,6720,6720,6720,0
|
||||
20241118,165200,157990360,6720,6720,6720,6720,0
|
||||
20241118,165100,157990360,6720,6720,6720,6720,0
|
||||
20241118,165000,157990360,6720,6720,6720,6720,0
|
||||
20241118,164900,157990360,6720,6720,6720,6720,575
|
||||
20241118,164800,157990360,6720,6720,6720,6720,0
|
||||
20241118,164700,157990360,6720,6720,6720,6720,0
|
||||
20241118,164600,157990360,6720,6720,6720,6720,0
|
||||
20241118,164500,157990360,6720,6720,6720,6720,0
|
||||
20241118,164400,157990360,6720,6720,6720,6720,0
|
||||
20241118,164300,157990360,6720,6720,6720,6720,0
|
||||
20241118,164200,157990360,6720,6720,6720,6720,0
|
||||
20241118,164100,157990360,6720,6720,6720,6720,0
|
||||
20241118,164000,157990360,6720,6720,6720,6720,0
|
||||
20241118,163900,157990360,6720,6720,6720,6720,0
|
||||
20241118,163800,157990360,6720,6720,6720,6720,0
|
||||
20241118,163700,157990360,6720,6720,6720,6720,0
|
||||
20241118,163600,157990360,6720,6720,6720,6720,0
|
||||
20241118,163500,157990360,6720,6720,6720,6720,0
|
||||
20241118,163400,157990360,6720,6720,6720,6720,0
|
||||
20241118,163300,157990360,6720,6720,6720,6720,0
|
||||
20241118,163200,157990360,6720,6720,6720,6720,0
|
||||
20241118,163100,157990360,6720,6720,6720,6720,0
|
||||
20241118,163000,157990360,6720,6720,6720,6720,0
|
||||
20241118,162900,157990360,6720,6720,6720,6720,0
|
||||
20241118,162800,157990360,6720,6720,6720,6720,0
|
||||
20241118,162700,157990360,6720,6720,6720,6720,0
|
||||
20241118,162600,157990360,6720,6720,6720,6720,0
|
||||
20241118,162500,157990360,6720,6720,6720,6720,0
|
||||
20241118,162400,157990360,6720,6720,6720,6720,0
|
||||
20241118,162300,157990360,6720,6720,6720,6720,0
|
||||
20241118,162200,157990360,6720,6720,6720,6720,0
|
||||
20241118,162100,157990360,6720,6720,6720,6720,0
|
||||
20241118,162000,157990360,6720,6720,6720,6720,0
|
||||
20241118,161900,157990360,6720,6720,6720,6720,575
|
||||
20241118,161800,157990360,6720,6720,6720,6720,0
|
||||
20241118,161700,157990360,6720,6720,6720,6720,0
|
||||
20241118,161600,157990360,6720,6720,6720,6720,0
|
||||
20241118,161500,157990360,6720,6720,6720,6720,0
|
||||
20241118,161400,157990360,6720,6720,6720,6720,0
|
||||
20241118,161300,157990360,6720,6720,6720,6720,0
|
||||
20241118,161200,157990360,6720,6720,6720,6720,0
|
||||
20241118,161100,157990360,6720,6720,6720,6720,0
|
||||
20241118,161000,157990360,6720,6720,6720,6720,0
|
||||
20241118,160900,157990360,6720,6720,6720,6720,0
|
||||
20241118,160800,157990360,6720,6720,6720,6720,0
|
||||
20241118,160700,157990360,6720,6720,6720,6720,0
|
||||
20241118,160600,157990360,6720,6720,6720,6720,0
|
||||
20241118,160500,157990360,6720,6720,6720,6720,0
|
||||
20241118,160400,157990360,6720,6720,6720,6720,0
|
||||
20241118,160300,157990360,6720,6720,6720,6720,0
|
||||
20241118,160200,157990360,6720,6720,6720,6720,0
|
||||
20241118,160100,157990360,6720,6720,6720,6720,0
|
||||
20241118,160000,157990360,6720,6720,6720,6720,0
|
||||
20241118,155900,157990360,6720,6720,6720,6720,0
|
||||
20241118,155800,157990360,6720,6720,6720,6720,0
|
||||
20241118,155700,157990360,6720,6720,6720,6720,0
|
||||
20241118,155600,157990360,6720,6720,6720,6720,0
|
||||
20241118,155500,157990360,6720,6720,6720,6720,0
|
||||
20241118,155400,157990360,6720,6720,6720,6720,0
|
||||
20241118,155300,157990360,6720,6720,6720,6720,0
|
||||
20241118,155200,157990360,6720,6720,6720,6720,0
|
||||
20241118,155100,157990360,6720,6720,6720,6720,0
|
||||
20241118,155000,157990360,6720,6720,6720,6720,0
|
||||
20241118,154900,157990360,6720,6720,6720,6720,575
|
||||
20241118,154800,157990360,6720,6720,6720,6720,0
|
||||
20241118,154700,157990360,6720,6720,6720,6720,0
|
||||
20241118,154600,157990360,6720,6720,6720,6720,0
|
||||
20241118,154500,157990360,6720,6720,6720,6720,0
|
||||
20241118,154400,157990360,6720,6720,6720,6720,0
|
||||
20241118,154300,157990360,6720,6720,6720,6720,0
|
||||
20241118,154200,157990360,6720,6720,6720,6720,0
|
||||
20241118,154100,157990360,6720,6720,6720,6720,0
|
||||
20241118,154000,157990360,6720,6720,6720,6720,0
|
||||
20241118,153900,157990360,6720,6720,6720,6720,0
|
||||
20241118,153800,157990360,6720,6720,6720,6720,0
|
||||
20241118,153700,157990360,6720,6720,6720,6720,0
|
||||
20241118,153600,157990360,6720,6720,6720,6720,0
|
||||
20241118,153500,157990360,6720,6720,6720,6720,0
|
||||
20241118,153400,157990360,6720,6720,6720,6720,0
|
||||
20241118,153300,157990360,6720,6720,6720,6720,0
|
||||
20241118,153200,157990360,6720,6720,6720,6720,0
|
||||
20241118,153100,157990360,6720,6720,6720,6720,0
|
||||
20241118,153000,157990360,6720,6720,6720,6720,575
|
||||
20241118,152900,154126360,6690,6690,6690,6690,0
|
||||
20241118,152800,154126360,6690,6690,6690,6690,0
|
||||
20241118,152700,154126360,6690,6690,6690,6690,0
|
||||
20241118,152600,154126360,6690,6690,6690,6690,0
|
||||
20241118,152500,154126360,6690,6690,6690,6690,0
|
||||
20241118,152400,154126360,6690,6690,6690,6690,0
|
||||
20241118,152300,154126360,6690,6690,6690,6690,0
|
||||
20241118,152200,154126360,6690,6690,6690,6690,0
|
||||
20241118,152100,154126360,6690,6690,6690,6690,0
|
||||
20241118,152000,154126360,6690,6690,6690,6690,0
|
||||
20241118,151900,154126360,6690,6730,6730,6690,178
|
||||
20241118,151800,152933930,6740,6740,6740,6740,0
|
||||
20241118,151700,152933930,6740,6740,6740,6740,0
|
||||
20241118,151600,152933930,6740,6740,6740,6740,1
|
||||
20241118,151500,152927190,6700,6710,6710,6700,947
|
||||
20241118,151400,146582080,6740,6740,6740,6740,2
|
||||
20241118,151300,146568600,6740,6740,6740,6740,1
|
||||
20241118,151200,146561860,6700,6730,6740,6700,203
|
||||
20241118,151100,145201570,6740,6740,6740,6740,0
|
||||
20241118,151000,145201570,6740,6740,6740,6740,0
|
||||
20241118,150900,145201570,6740,6740,6740,6740,0
|
||||
20241118,150800,145201570,6740,6740,6740,6740,0
|
||||
20241118,150700,145201570,6740,6740,6740,6740,0
|
||||
20241118,150600,145201570,6740,6740,6740,6740,0
|
||||
20241118,150500,145201570,6740,6740,6740,6740,0
|
||||
20241118,150400,145201570,6740,6740,6740,6740,0
|
||||
20241118,150300,145201570,6740,6740,6740,6740,1
|
||||
20241118,150200,145194830,6720,6720,6720,6720,148
|
||||
20241118,150100,144200270,6740,6740,6740,6740,0
|
||||
20241118,150000,144200270,6740,6740,6740,6740,0
|
||||
20241118,145900,144200270,6740,6740,6740,6740,0
|
||||
20241118,145800,144200270,6740,6740,6740,6740,0
|
||||
20241118,145700,144200270,6740,6740,6740,6740,0
|
||||
20241118,145600,144200270,6740,6740,6740,6740,0
|
||||
20241118,145500,144200270,6740,6700,6740,6700,582
|
||||
20241118,145400,140300830,6700,6700,6700,6700,2
|
||||
20241118,145300,140287430,6700,6720,6720,6700,755
|
||||
20241118,145200,135225700,6750,6750,6750,6750,0
|
||||
20241118,145100,135225700,6750,6750,6750,6750,0
|
||||
20241118,145000,135225700,6750,6750,6750,6750,0
|
||||
20241118,144900,135225700,6750,6750,6750,6750,0
|
||||
20241118,144800,135225700,6750,6750,6750,6750,1
|
||||
20241118,144700,135218950,6720,6720,6720,6720,76
|
||||
20241118,144600,134708230,6720,6730,6730,6710,270
|
||||
20241118,144500,132894280,6750,6750,6750,6750,0
|
||||
20241118,144400,132894280,6750,6750,6750,6750,0
|
||||
20241118,144300,132894280,6750,6750,6750,6750,1
|
||||
20241118,144200,132887530,6720,6720,6720,6720,188
|
||||
20241118,144100,131624170,6720,6740,6740,6720,312
|
||||
20241118,144000,129527150,6750,6750,6750,6750,0
|
||||
20241118,143900,129527150,6750,6750,6750,6750,0
|
||||
20241118,143800,129527150,6750,6750,6750,6750,0
|
||||
20241118,143700,129527150,6750,6750,6750,6750,0
|
||||
20241118,143600,129527150,6750,6750,6750,6750,0
|
||||
20241118,143500,129527150,6750,6750,6750,6750,75
|
||||
20241118,143400,129020900,6750,6740,6750,6740,155
|
||||
20241118,143300,127976190,6750,6770,6770,6750,475
|
||||
20241118,143200,124769280,6780,6780,6780,6780,187
|
||||
20241118,143100,123501420,6780,6770,6780,6770,300
|
||||
20241118,143000,121468170,6770,6760,6770,6760,141
|
||||
20241118,142900,120514990,6760,6760,6760,6760,2
|
||||
20241118,142800,120501470,6750,6750,6750,6750,26
|
||||
20241118,142700,120325970,6770,6770,6770,6770,0
|
||||
20241118,142600,120325970,6770,6770,6770,6770,0
|
||||
20241118,142500,120325970,6770,6770,6770,6770,0
|
||||
20241118,142400,120325970,6770,6770,6770,6770,0
|
||||
20241118,142300,120325970,6770,6770,6770,6770,0
|
||||
20241118,142200,120325970,6770,6770,6770,6770,0
|
||||
20241118,142100,120325970,6770,6770,6770,6760,69
|
||||
20241118,142000,119858890,6770,6770,6770,6770,20
|
||||
20241118,141900,119723490,6770,6770,6770,6770,0
|
||||
20241118,141800,119723490,6770,6770,6770,6770,0
|
||||
20241118,141700,119723490,6770,6770,6770,6770,0
|
||||
20241118,141600,119723490,6770,6770,6770,6770,40
|
||||
20241118,141500,119452690,6770,6770,6770,6770,0
|
||||
20241118,141400,119452690,6770,6770,6770,6770,0
|
||||
20241118,141300,119452690,6770,6770,6770,6770,0
|
||||
20241118,141200,119452690,6770,6760,6770,6750,23
|
||||
20241118,141100,119297240,6760,6760,6760,6760,20
|
||||
20241118,141000,119162040,6760,6760,6760,6760,0
|
||||
20241118,140900,119162040,6760,6760,6760,6760,0
|
||||
20241118,140800,119162040,6760,6760,6760,6760,0
|
||||
20241118,140700,119162040,6760,6760,6760,6760,0
|
||||
20241118,140600,119162040,6760,6760,6760,6760,111
|
||||
20241118,140500,118411680,6760,6740,6760,6740,36
|
||||
20241118,140400,118169020,6740,6740,6740,6740,0
|
||||
20241118,140300,118169020,6740,6740,6740,6740,0
|
||||
20241118,140200,118169020,6740,6740,6740,6740,25
|
||||
20241118,140100,118000520,6730,6730,6730,6730,14
|
||||
20241118,140000,117906300,6740,6730,6740,6730,89
|
||||
20241118,135900,117307320,6740,6740,6740,6740,265
|
||||
20241118,135800,115521220,6750,6750,6750,6750,335
|
||||
20241118,135700,113259970,6750,6750,6750,6750,1
|
||||
20241118,135600,113253220,6740,6740,6740,6740,24
|
||||
20241118,135500,113091460,6740,6750,6750,6740,881
|
||||
20241118,135400,107151750,6760,6770,6770,6760,13
|
||||
20241118,135300,107063860,6760,6760,6760,6760,9
|
||||
20241118,135200,107003020,6770,6770,6770,6770,0
|
||||
20241118,135100,107003020,6770,6770,6770,6770,1
|
||||
20241118,135000,106996250,6770,6770,6770,6770,0
|
||||
20241118,134900,106996250,6770,6770,6770,6770,0
|
||||
20241118,134800,106996250,6770,6770,6770,6770,0
|
||||
20241118,134700,106996250,6770,6770,6770,6770,0
|
||||
20241118,134600,106996250,6770,6770,6770,6770,0
|
||||
20241118,134500,106996250,6770,6770,6770,6770,0
|
||||
20241118,134400,106996250,6770,6770,6770,6770,10
|
||||
20241118,134300,106928550,6750,6750,6750,6750,187
|
||||
20241118,134200,105666300,6770,6770,6770,6770,20
|
||||
20241118,134100,105530900,6750,6750,6750,6750,1
|
||||
20241118,134000,105524150,6780,6780,6780,6780,0
|
||||
20241118,133900,105524150,6780,6780,6780,6780,0
|
||||
20241118,133800,105524150,6780,6750,6780,6750,66
|
||||
20241118,133700,105078620,6780,6780,6780,6780,0
|
||||
20241118,133600,105078620,6780,6780,6780,6780,0
|
||||
20241118,133500,105078620,6780,6780,6780,6780,0
|
||||
20241118,133400,105078620,6780,6760,6780,6760,104
|
||||
20241118,133300,104375560,6780,6780,6780,6780,0
|
||||
20241118,133200,104375560,6780,6770,6780,6770,17
|
||||
20241118,133100,104260450,6780,6780,6780,6780,0
|
||||
20241118,133000,104260450,6780,6780,6780,6780,0
|
||||
20241118,132900,104260450,6780,6780,6780,6780,0
|
||||
20241118,132800,104260450,6780,6780,6780,6780,0
|
||||
20241118,132700,104260450,6780,6780,6780,6780,0
|
||||
20241118,132600,104260450,6780,6780,6780,6780,0
|
||||
20241118,132500,104260450,6780,6780,6780,6780,0
|
||||
20241118,132400,104260450,6780,6780,6780,6780,0
|
||||
20241118,132300,104260450,6780,6780,6780,6780,0
|
||||
20241118,132200,104260450,6780,6780,6780,6780,0
|
||||
20241118,132100,104260450,6780,6780,6780,6780,0
|
||||
20241118,132000,104260450,6780,6770,6780,6770,2
|
||||
20241118,131900,104246900,6760,6760,6760,6760,154
|
||||
20241118,131800,103205860,6760,6760,6760,6760,200
|
||||
20241118,131700,101853860,6770,6770,6770,6770,130
|
||||
20241118,131600,100973760,6770,6770,6770,6770,0
|
||||
20241118,131500,100973760,6770,6770,6770,6770,20
|
||||
20241118,131400,100838360,6780,6770,6780,6770,66
|
||||
20241118,131300,100390920,6770,6770,6770,6770,0
|
||||
20241118,131200,100390920,6770,6770,6770,6770,0
|
||||
20241118,131100,100390920,6770,6770,6770,6770,0
|
||||
20241118,131000,100390920,6770,6770,6770,6770,1
|
||||
20241118,130900,100384150,6780,6780,6780,6780,0
|
||||
20241118,130800,100384150,6780,6780,6780,6780,0
|
||||
20241118,130700,100384150,6780,6770,6780,6770,52
|
||||
20241118,130600,100032100,6780,6770,6780,6770,262
|
||||
20241118,130500,98258350,6780,6780,6780,6780,0
|
||||
20241118,130400,98258350,6780,6780,6780,6780,0
|
||||
20241118,130300,98258350,6780,6780,6780,6780,0
|
||||
20241118,130200,98258350,6780,6780,6780,6780,0
|
||||
20241118,130100,98258350,6780,6780,6780,6780,0
|
||||
20241118,130000,98258350,6780,6780,6780,6780,0
|
||||
20241118,125900,98258350,6780,6780,6780,6780,0
|
||||
20241118,125800,98258350,6780,6780,6780,6780,0
|
||||
20241118,125700,98258350,6780,6780,6780,6780,0
|
||||
20241118,125600,98258350,6780,6780,6780,6780,0
|
||||
20241118,125500,98258350,6780,6780,6780,6780,0
|
||||
20241118,125400,98258350,6780,6780,6780,6780,0
|
||||
20241118,125300,98258350,6780,6780,6780,6780,0
|
||||
20241118,125200,98258350,6780,6780,6780,6780,0
|
||||
20241118,125100,98258350,6780,6780,6780,6780,0
|
||||
20241118,125000,98258350,6780,6780,6780,6780,72
|
||||
20241118,124900,97770190,6780,6780,6780,6780,0
|
||||
20241118,124800,97770190,6780,6780,6780,6780,0
|
||||
20241118,124700,97770190,6780,6780,6780,6780,0
|
||||
20241118,124600,97770190,6780,6780,6780,6780,0
|
||||
20241118,124500,97770190,6780,6780,6780,6780,1
|
||||
20241118,124400,97763410,6770,6770,6770,6770,221
|
||||
20241118,124300,96267240,6780,6780,6780,6780,1
|
||||
20241118,124200,96260460,6780,6780,6780,6780,0
|
||||
20241118,124100,96260460,6780,6780,6780,6780,11
|
||||
20241118,124000,96185880,6780,6780,6780,6780,0
|
||||
20241118,123900,96185880,6780,6780,6780,6780,0
|
||||
20241118,123800,96185880,6780,6780,6780,6780,0
|
||||
20241118,123700,96185880,6780,6780,6780,6780,1
|
||||
20241118,123600,96179100,6780,6780,6780,6780,1
|
||||
20241118,123500,96172320,6770,6770,6770,6770,0
|
||||
20241118,123400,96172320,6770,6770,6770,6770,0
|
||||
20241118,123300,96172320,6770,6770,6770,6770,0
|
||||
20241118,123200,96172320,6770,6770,6770,6770,0
|
||||
20241118,123100,96172320,6770,6770,6770,6770,66
|
||||
20241118,123000,95725500,6770,6770,6770,6770,38
|
||||
20241118,122900,95468240,6780,6780,6780,6780,0
|
||||
20241118,122800,95468240,6780,6780,6780,6780,0
|
||||
20241118,122700,95468240,6780,6780,6780,6780,0
|
||||
20241118,122600,95468240,6780,6780,6780,6780,11
|
||||
20241118,122500,95393660,6780,6780,6780,6780,0
|
||||
20241118,122400,95393660,6780,6780,6780,6780,0
|
||||
20241118,122300,95393660,6780,6780,6780,6780,1
|
||||
20241118,122200,95386880,6780,6780,6780,6780,0
|
||||
20241118,122100,95386880,6780,6780,6780,6780,0
|
||||
20241118,122000,95386880,6780,6780,6780,6780,0
|
||||
20241118,121900,95386880,6780,6780,6780,6780,0
|
||||
20241118,121800,95386880,6780,6780,6780,6780,20
|
||||
20241118,121700,95251280,6780,6780,6780,6780,0
|
||||
20241118,121600,95251280,6780,6780,6780,6780,0
|
||||
20241118,121500,95251280,6780,6780,6780,6780,0
|
||||
20241118,121400,95251280,6780,6780,6780,6780,10
|
||||
20241118,121300,95183480,6770,6770,6770,6770,47
|
||||
20241118,121200,94865290,6780,6780,6780,6780,0
|
||||
20241118,121100,94865290,6780,6780,6780,6780,0
|
||||
20241118,121000,94865290,6780,6780,6780,6780,239
|
||||
20241118,120900,93244870,6800,6800,6800,6800,0
|
||||
20241118,120800,93244870,6800,6780,6800,6780,11
|
||||
20241118,120700,93170270,6790,6790,6790,6790,0
|
||||
20241118,120600,93170270,6790,6790,6790,6790,475
|
||||
20241118,120500,89945020,6800,6800,6800,6800,0
|
||||
20241118,120400,89945020,6800,6800,6800,6800,0
|
||||
20241118,120300,89945020,6800,6790,6800,6790,2
|
||||
20241118,120200,89931430,6810,6810,6810,6810,0
|
||||
20241118,120100,89931430,6810,6810,6810,6810,0
|
||||
20241118,120000,89931430,6810,6810,6810,6810,0
|
||||
20241118,115900,89931430,6810,6810,6810,6810,0
|
||||
20241118,115800,89931430,6810,6810,6810,6810,1
|
||||
20241118,115700,89924620,6800,6800,6800,6800,100
|
||||
20241118,115600,89244620,6820,6820,6820,6820,0
|
||||
20241118,115500,89244620,6820,6790,6820,6790,2
|
||||
20241118,115400,89231010,6820,6820,6820,6820,0
|
||||
20241118,115300,89231010,6820,6800,6820,6800,302
|
||||
20241118,115200,87177370,6820,6820,6820,6820,0
|
||||
20241118,115100,87177370,6820,6810,6820,6810,30
|
||||
20241118,115000,86973030,6810,6810,6810,6810,0
|
||||
20241118,114900,86973030,6810,6810,6810,6810,0
|
||||
20241118,114800,86973030,6810,6810,6810,6810,0
|
||||
20241118,114700,86973030,6810,6810,6810,6810,15
|
||||
20241118,114600,86870880,6810,6810,6810,6810,2
|
||||
20241118,114500,86857260,6820,6820,6820,6820,0
|
||||
20241118,114400,86857260,6820,6820,6820,6820,0
|
||||
20241118,114300,86857260,6820,6820,6820,6820,0
|
||||
20241118,114200,86857260,6820,6820,6820,6820,0
|
||||
20241118,114100,86857260,6820,6820,6820,6820,0
|
||||
20241118,114000,86857260,6820,6820,6820,6820,0
|
||||
20241118,113900,86857260,6820,6820,6820,6820,0
|
||||
20241118,113800,86857260,6820,6820,6820,6820,0
|
||||
20241118,113700,86857260,6820,6820,6820,6820,0
|
||||
20241118,113600,86857260,6820,6820,6820,6820,0
|
||||
20241118,113500,86857260,6820,6820,6820,6820,0
|
||||
20241118,113400,86857260,6820,6820,6820,6820,0
|
||||
20241118,113300,86857260,6820,6820,6820,6820,0
|
||||
20241118,113200,86857260,6820,6820,6820,6820,0
|
||||
20241118,113100,86857260,6820,6800,6820,6800,78
|
||||
20241118,113000,86326820,6820,6810,6820,6810,186
|
||||
20241118,112900,85060140,6810,6810,6810,6810,4
|
||||
20241118,112800,85032900,6820,6820,6820,6820,0
|
||||
20241118,112700,85032900,6820,6820,6820,6820,0
|
||||
20241118,112600,85032900,6820,6820,6820,6820,0
|
||||
20241118,112500,85032900,6820,6820,6820,6820,0
|
||||
20241118,112400,85032900,6820,6820,6820,6820,0
|
||||
20241118,112300,85032900,6820,6820,6820,6820,0
|
||||
20241118,112200,85032900,6820,6820,6820,6820,0
|
||||
20241118,112100,85032900,6820,6820,6820,6820,1
|
||||
20241118,112000,85026080,6810,6810,6810,6810,2
|
||||
20241118,111900,85012460,6820,6820,6820,6820,0
|
||||
20241118,111800,85012460,6820,6820,6820,6820,100
|
||||
20241118,111700,84330460,6820,6820,6820,6820,0
|
||||
20241118,111600,84330460,6820,6820,6820,6820,1
|
||||
20241118,111500,84323640,6840,6840,6840,6840,0
|
||||
20241118,111400,84323640,6840,6840,6840,6840,0
|
||||
20241118,111300,84323640,6840,6820,6840,6820,221
|
||||
20241118,111200,82815620,6820,6820,6820,6820,0
|
||||
20241118,111100,82815620,6820,6820,6820,6820,0
|
||||
20241118,111000,82815620,6820,6820,6820,6820,0
|
||||
20241118,110900,82815620,6820,6820,6820,6820,0
|
||||
20241118,110800,82815620,6820,6820,6820,6820,0
|
||||
20241118,110700,82815620,6820,6820,6820,6820,0
|
||||
20241118,110600,82815620,6820,6820,6820,6820,0
|
||||
20241118,110500,82815620,6820,6820,6820,6820,0
|
||||
20241118,110400,82815620,6820,6820,6820,6820,1
|
||||
20241118,110300,82808800,6780,6780,6780,6780,0
|
||||
20241118,110200,82808800,6780,6780,6780,6780,0
|
||||
20241118,110100,82808800,6780,6780,6780,6780,0
|
||||
20241118,110000,82808800,6780,6780,6780,6780,0
|
||||
20241118,105900,82808800,6780,6780,6780,6780,0
|
||||
20241118,105800,82808800,6780,6780,6780,6780,0
|
||||
20241118,105700,82808800,6780,6810,6810,6780,100
|
||||
20241118,105600,82130000,6820,6820,6820,6820,0
|
||||
20241118,105500,82130000,6820,6820,6820,6820,1
|
||||
20241118,105400,82123180,6820,6820,6820,6820,0
|
||||
20241118,105300,82123180,6820,6810,6820,6810,181
|
||||
20241118,105200,80890450,6780,6780,6780,6780,0
|
||||
20241118,105100,80890450,6780,6780,6780,6780,0
|
||||
20241118,105000,80890450,6780,6780,6780,6780,0
|
||||
20241118,104900,80890450,6780,6780,6780,6780,0
|
||||
20241118,104800,80890450,6780,6780,6780,6780,0
|
||||
20241118,104700,80890450,6780,6780,6780,6780,14
|
||||
20241118,104600,80795530,6780,6780,6780,6780,0
|
||||
20241118,104500,80795530,6780,6780,6780,6780,294
|
||||
20241118,104400,78802210,6780,6780,6780,6780,0
|
||||
20241118,104300,78802210,6780,6780,6780,6780,0
|
||||
20241118,104200,78802210,6780,6780,6780,6780,437
|
||||
20241118,104100,75839350,6780,6780,6780,6780,0
|
||||
20241118,104000,75839350,6780,6780,6780,6780,0
|
||||
20241118,103900,75839350,6780,6780,6780,6780,0
|
||||
20241118,103800,75839350,6780,6780,6780,6780,0
|
||||
20241118,103700,75839350,6780,6780,6780,6780,0
|
||||
20241118,103600,75839350,6780,6780,6780,6780,0
|
||||
20241118,103500,75839350,6780,6780,6780,6780,0
|
||||
20241118,103400,75839350,6780,6780,6780,6780,0
|
||||
20241118,103300,75839350,6780,6780,6780,6780,0
|
||||
20241118,103200,75839350,6780,6790,6790,6780,103
|
||||
20241118,103100,75140160,6810,6810,6810,6810,0
|
||||
20241118,103000,75140160,6810,6810,6810,6810,0
|
||||
20241118,102900,75140160,6810,6810,6810,6810,0
|
||||
20241118,102800,75140160,6810,6810,6810,6810,0
|
||||
20241118,102700,75140160,6810,6810,6810,6810,0
|
||||
20241118,102600,75140160,6810,6810,6810,6810,0
|
||||
20241118,102500,75140160,6810,6810,6810,6810,0
|
||||
20241118,102400,75140160,6810,6810,6810,6810,45
|
||||
20241118,102300,74833710,6810,6810,6810,6810,0
|
||||
20241118,102200,74833710,6810,6810,6810,6810,0
|
||||
20241118,102100,74833710,6810,6810,6810,6810,0
|
||||
20241118,102000,74833710,6810,6810,6810,6810,0
|
||||
20241118,101900,74833710,6810,6810,6810,6810,22
|
||||
20241118,101800,74683890,6810,6810,6810,6810,0
|
||||
20241118,101700,74683890,6810,6810,6810,6810,0
|
||||
20241118,101600,74683890,6810,6810,6810,6810,0
|
||||
20241118,101500,74683890,6810,6810,6810,6810,200
|
||||
20241118,101400,73321890,6810,6820,6820,6810,195
|
||||
20241118,101300,71993790,6820,6820,6820,6820,0
|
||||
20241118,101200,71993790,6820,6820,6820,6820,0
|
||||
20241118,101100,71993790,6820,6820,6820,6820,279
|
||||
20241118,101000,70091010,6830,6830,6830,6830,0
|
||||
20241118,100900,70091010,6830,6830,6830,6830,63
|
||||
20241118,100800,69660720,6830,6830,6830,6830,0
|
||||
20241118,100700,69660720,6830,6830,6830,6830,21
|
||||
20241118,100600,69517290,6850,6850,6850,6850,2
|
||||
20241118,100500,69503590,6830,6860,6860,6830,655
|
||||
20241118,100400,65020010,6850,6850,6850,6850,372
|
||||
20241118,100300,62471810,6850,6850,6850,6850,0
|
||||
20241118,100200,62471810,6850,6850,6850,6850,0
|
||||
20241118,100100,62471810,6850,6850,6850,6850,0
|
||||
20241118,100000,62471810,6850,6830,6850,6830,59
|
||||
20241118,095900,62068780,6850,6850,6850,6850,0
|
||||
20241118,095800,62068780,6850,6850,6850,6850,0
|
||||
20241118,095700,62068780,6850,6850,6850,6850,0
|
||||
20241118,095600,62068780,6850,6850,6850,6850,0
|
||||
20241118,095500,62068780,6850,6850,6850,6850,102
|
||||
20241118,095400,61370080,6820,6850,6850,6820,67
|
||||
20241118,095300,60912770,6860,6860,6860,6860,0
|
||||
20241118,095200,60912770,6860,6860,6860,6860,0
|
||||
20241118,095100,60912770,6860,6860,6860,6860,0
|
||||
20241118,095000,60912770,6860,6860,6860,6860,0
|
||||
20241118,094900,60912770,6860,6850,6860,6850,1229
|
||||
20241118,094800,52494090,6850,6840,6850,6820,511
|
||||
20241118,094700,48999480,6840,6840,6840,6840,3
|
||||
20241118,094600,48978960,6840,6840,6840,6840,0
|
||||
20241118,094500,48978960,6840,6820,6840,6820,182
|
||||
20241118,094400,47737580,6840,6840,6840,6840,2
|
||||
20241118,094300,47723900,6810,6840,6840,6810,31
|
||||
20241118,094200,47512490,6810,6820,6820,6810,56
|
||||
20241118,094100,47130780,6850,6850,6850,6850,0
|
||||
20241118,094000,47130780,6850,6850,6850,6800,686
|
||||
20241118,093900,42465780,6850,6850,6850,6850,0
|
||||
20241118,093800,42465780,6850,6850,6850,6850,3
|
||||
20241118,093700,42445230,6850,6790,6850,6780,759
|
||||
20241118,093600,37288850,6790,6790,6790,6790,57
|
||||
20241118,093500,36901820,6840,6840,6840,6840,0
|
||||
20241118,093400,36901820,6840,6840,6840,6840,0
|
||||
20241118,093300,36901820,6840,6800,6840,6800,111
|
||||
20241118,093200,36145670,6790,6790,6790,6790,16
|
||||
20241118,093100,36037030,6780,6780,6780,6780,0
|
||||
20241118,093000,36037030,6780,6780,6780,6780,10
|
||||
20241118,092900,35969230,6800,6800,6800,6800,51
|
||||
20241118,092800,35622430,6840,6840,6840,6840,0
|
||||
20241118,092700,35622430,6840,6840,6840,6840,4
|
||||
20241118,092600,35595070,6850,6850,6850,6850,0
|
||||
20241118,092500,35595070,6850,6850,6850,6850,0
|
||||
20241118,092400,35595070,6850,6840,6850,6840,3
|
||||
20241118,092300,35574540,6830,6790,6830,6790,166
|
||||
20241118,092200,34441680,6800,6820,6820,6800,455
|
||||
20241118,092100,31345140,6810,6810,6810,6810,50
|
||||
20241118,092000,31004640,6820,6820,6820,6820,219
|
||||
20241118,091900,29511060,6830,6830,6830,6830,0
|
||||
20241118,091800,29511060,6830,6830,6830,6830,11
|
||||
20241118,091700,29435930,6850,6850,6850,6850,5
|
||||
20241118,091600,29401680,6850,6840,6850,6840,111
|
||||
20241118,091500,28642330,6840,6840,6840,6840,0
|
||||
20241118,091400,28642330,6840,6830,6840,6830,102
|
||||
20241118,091300,27944990,6830,6830,6830,6830,0
|
||||
20241118,091200,27944990,6830,6790,6830,6790,170
|
||||
20241118,091100,26789290,6790,6730,6790,6710,3322
|
||||
20241118,091000,4269060,6780,6780,6780,6780,4
|
||||
20241118,090900,4241940,6720,6760,6780,6720,302
|
||||
20241118,090800,2206620,6760,6760,6760,6760,10
|
||||
20241118,090700,2139020,6760,6760,6760,6760,5
|
||||
20241118,090600,2105220,6690,6690,6690,6690,0
|
||||
20241118,090500,2105220,6690,6760,6760,6690,162
|
||||
20241118,090400,1015270,6760,6760,6760,6760,0
|
||||
20241118,090300,1015270,6760,6760,6760,6760,0
|
||||
20241118,090200,1015270,6760,6750,6760,6750,17
|
||||
20241118,090100,900460,6720,6710,6720,6710,43
|
||||
20241118,090000,611520,6720,6720,6720,6720,91
|
||||
|
Reference in New Issue
Block a user