Update 2024-11-18 2710 candle_min
This commit is contained in:
627
044340/min/candle-20241118.csv
Normal file
627
044340/min/candle-20241118.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192500,99081760,5110,5110,5110,5110,355
|
||||
20241118,192400,99081760,5110,5110,5110,5110,0
|
||||
20241118,192300,99081760,5110,5110,5110,5110,0
|
||||
20241118,192200,99081760,5110,5110,5110,5110,0
|
||||
20241118,192100,99081760,5110,5110,5110,5110,0
|
||||
20241118,192000,99081760,5110,5110,5110,5110,0
|
||||
20241118,191900,99081760,5110,5110,5110,5110,0
|
||||
20241118,191800,99081760,5110,5110,5110,5110,0
|
||||
20241118,191700,99081760,5110,5110,5110,5110,0
|
||||
20241118,191600,99081760,5110,5110,5110,5110,0
|
||||
20241118,191500,99081760,5110,5110,5110,5110,0
|
||||
20241118,191400,99081760,5110,5110,5110,5110,0
|
||||
20241118,191300,99081760,5110,5110,5110,5110,0
|
||||
20241118,191200,99081760,5110,5110,5110,5110,0
|
||||
20241118,191100,99081760,5110,5110,5110,5110,0
|
||||
20241118,191000,99081760,5110,5110,5110,5110,0
|
||||
20241118,190900,99081760,5110,5110,5110,5110,0
|
||||
20241118,190800,99081760,5110,5110,5110,5110,0
|
||||
20241118,190700,99081760,5110,5110,5110,5110,0
|
||||
20241118,190600,99081760,5110,5110,5110,5110,0
|
||||
20241118,190500,99081760,5110,5110,5110,5110,0
|
||||
20241118,190400,99081760,5110,5110,5110,5110,0
|
||||
20241118,190300,99081760,5110,5110,5110,5110,0
|
||||
20241118,190200,99081760,5110,5110,5110,5110,0
|
||||
20241118,190100,99081760,5110,5110,5110,5110,0
|
||||
20241118,190000,99081760,5110,5110,5110,5110,0
|
||||
20241118,185900,99081760,5110,5110,5110,5110,0
|
||||
20241118,185800,99081760,5110,5110,5110,5110,0
|
||||
20241118,185700,99081760,5110,5110,5110,5110,0
|
||||
20241118,185600,99081760,5110,5110,5110,5110,0
|
||||
20241118,185500,99081760,5110,5110,5110,5110,355
|
||||
20241118,185400,99081760,5110,5110,5110,5110,0
|
||||
20241118,185300,99081760,5110,5110,5110,5110,0
|
||||
20241118,185200,99081760,5110,5110,5110,5110,0
|
||||
20241118,185100,99081760,5110,5110,5110,5110,0
|
||||
20241118,185000,99081760,5110,5110,5110,5110,0
|
||||
20241118,184900,99081760,5110,5110,5110,5110,0
|
||||
20241118,184800,99081760,5110,5110,5110,5110,0
|
||||
20241118,184700,99081760,5110,5110,5110,5110,0
|
||||
20241118,184600,99081760,5110,5110,5110,5110,0
|
||||
20241118,184500,99081760,5110,5110,5110,5110,0
|
||||
20241118,184400,99081760,5110,5110,5110,5110,0
|
||||
20241118,184300,99081760,5110,5110,5110,5110,0
|
||||
20241118,184200,99081760,5110,5110,5110,5110,0
|
||||
20241118,184100,99081760,5110,5110,5110,5110,0
|
||||
20241118,184000,99081760,5110,5110,5110,5110,0
|
||||
20241118,183900,99081760,5110,5110,5110,5110,0
|
||||
20241118,183800,99081760,5110,5110,5110,5110,0
|
||||
20241118,183700,99081760,5110,5110,5110,5110,0
|
||||
20241118,183600,99081760,5110,5110,5110,5110,0
|
||||
20241118,183500,99081760,5110,5110,5110,5110,0
|
||||
20241118,183400,99081760,5110,5110,5110,5110,0
|
||||
20241118,183300,99081760,5110,5110,5110,5110,0
|
||||
20241118,183200,99081760,5110,5110,5110,5110,0
|
||||
20241118,183100,99081760,5110,5110,5110,5110,0
|
||||
20241118,183000,99081760,5110,5110,5110,5110,0
|
||||
20241118,182900,99081760,5110,5110,5110,5110,0
|
||||
20241118,182800,99081760,5110,5110,5110,5110,0
|
||||
20241118,182700,99081760,5110,5110,5110,5110,0
|
||||
20241118,182600,99081760,5110,5110,5110,5110,0
|
||||
20241118,182500,99081760,5110,5110,5110,5110,355
|
||||
20241118,182400,99081760,5110,5110,5110,5110,0
|
||||
20241118,182300,99081760,5110,5110,5110,5110,0
|
||||
20241118,182200,99081760,5110,5110,5110,5110,0
|
||||
20241118,182100,99081760,5110,5110,5110,5110,0
|
||||
20241118,182000,99081760,5110,5110,5110,5110,0
|
||||
20241118,181900,99081760,5110,5110,5110,5110,0
|
||||
20241118,181800,99081760,5110,5110,5110,5110,0
|
||||
20241118,181700,99081760,5110,5110,5110,5110,0
|
||||
20241118,181600,99081760,5110,5110,5110,5110,0
|
||||
20241118,181500,99081760,5110,5110,5110,5110,0
|
||||
20241118,181400,99081760,5110,5110,5110,5110,0
|
||||
20241118,181300,99081760,5110,5110,5110,5110,0
|
||||
20241118,181200,99081760,5110,5110,5110,5110,0
|
||||
20241118,181100,99081760,5110,5110,5110,5110,0
|
||||
20241118,181000,99081760,5110,5110,5110,5110,0
|
||||
20241118,180900,99081760,5110,5110,5110,5110,0
|
||||
20241118,180800,99081760,5110,5110,5110,5110,0
|
||||
20241118,180700,99081760,5110,5110,5110,5110,0
|
||||
20241118,180600,99081760,5110,5110,5110,5110,0
|
||||
20241118,180500,99081760,5110,5110,5110,5110,0
|
||||
20241118,180400,99081760,5110,5110,5110,5110,0
|
||||
20241118,180300,99081760,5110,5110,5110,5110,0
|
||||
20241118,180200,99081760,5110,5110,5110,5110,0
|
||||
20241118,180100,99081760,5110,5110,5110,5110,0
|
||||
20241118,180000,99081760,5110,5110,5110,5110,0
|
||||
20241118,175900,99081760,5110,5110,5110,5110,0
|
||||
20241118,175800,99081760,5110,5110,5110,5110,0
|
||||
20241118,175700,99081760,5110,5110,5110,5110,0
|
||||
20241118,175600,99081760,5110,5110,5110,5110,0
|
||||
20241118,175500,99081760,5110,5110,5110,5110,355
|
||||
20241118,175400,99081760,5110,5110,5110,5110,0
|
||||
20241118,175300,99081760,5110,5110,5110,5110,0
|
||||
20241118,175200,99081760,5110,5110,5110,5110,0
|
||||
20241118,175100,99081760,5110,5110,5110,5110,0
|
||||
20241118,175000,99081760,5110,5110,5110,5110,0
|
||||
20241118,174900,99081760,5110,5110,5110,5110,0
|
||||
20241118,174800,99081760,5110,5110,5110,5110,0
|
||||
20241118,174700,99081760,5110,5110,5110,5110,0
|
||||
20241118,174600,99081760,5110,5110,5110,5110,0
|
||||
20241118,174500,99081760,5110,5110,5110,5110,0
|
||||
20241118,174400,99081760,5110,5110,5110,5110,0
|
||||
20241118,174300,99081760,5110,5110,5110,5110,0
|
||||
20241118,174200,99081760,5110,5110,5110,5110,0
|
||||
20241118,174100,99081760,5110,5110,5110,5110,0
|
||||
20241118,174000,99081760,5110,5110,5110,5110,0
|
||||
20241118,173900,99081760,5110,5110,5110,5110,0
|
||||
20241118,173800,99081760,5110,5110,5110,5110,0
|
||||
20241118,173700,99081760,5110,5110,5110,5110,0
|
||||
20241118,173600,99081760,5110,5110,5110,5110,0
|
||||
20241118,173500,99081760,5110,5110,5110,5110,0
|
||||
20241118,173400,99081760,5110,5110,5110,5110,0
|
||||
20241118,173300,99081760,5110,5110,5110,5110,0
|
||||
20241118,173200,99081760,5110,5110,5110,5110,0
|
||||
20241118,173100,99081760,5110,5110,5110,5110,0
|
||||
20241118,173000,99081760,5110,5110,5110,5110,0
|
||||
20241118,172900,99081760,5110,5110,5110,5110,0
|
||||
20241118,172800,99081760,5110,5110,5110,5110,0
|
||||
20241118,172700,99081760,5110,5110,5110,5110,0
|
||||
20241118,172600,99081760,5110,5110,5110,5110,0
|
||||
20241118,172500,99081760,5110,5110,5110,5110,355
|
||||
20241118,172400,99081760,5110,5110,5110,5110,0
|
||||
20241118,172300,99081760,5110,5110,5110,5110,0
|
||||
20241118,172200,99081760,5110,5110,5110,5110,0
|
||||
20241118,172100,99081760,5110,5110,5110,5110,0
|
||||
20241118,172000,99081760,5110,5110,5110,5110,0
|
||||
20241118,171900,99081760,5110,5110,5110,5110,0
|
||||
20241118,171800,99081760,5110,5110,5110,5110,0
|
||||
20241118,171700,99081760,5110,5110,5110,5110,0
|
||||
20241118,171600,99081760,5110,5110,5110,5110,0
|
||||
20241118,171500,99081760,5110,5110,5110,5110,0
|
||||
20241118,171400,99081760,5110,5110,5110,5110,0
|
||||
20241118,171300,99081760,5110,5110,5110,5110,0
|
||||
20241118,171200,99081760,5110,5110,5110,5110,0
|
||||
20241118,171100,99081760,5110,5110,5110,5110,0
|
||||
20241118,171000,99081760,5110,5110,5110,5110,0
|
||||
20241118,170900,99081760,5110,5110,5110,5110,0
|
||||
20241118,170800,99081760,5110,5110,5110,5110,0
|
||||
20241118,170700,99081760,5110,5110,5110,5110,0
|
||||
20241118,170600,99081760,5110,5110,5110,5110,0
|
||||
20241118,170500,99081760,5110,5110,5110,5110,0
|
||||
20241118,170400,99081760,5110,5110,5110,5110,0
|
||||
20241118,170300,99081760,5110,5110,5110,5110,0
|
||||
20241118,170200,99081760,5110,5110,5110,5110,0
|
||||
20241118,170100,99081760,5110,5110,5110,5110,0
|
||||
20241118,170000,99081760,5110,5110,5110,5110,0
|
||||
20241118,165900,99081760,5110,5110,5110,5110,0
|
||||
20241118,165800,99081760,5110,5110,5110,5110,0
|
||||
20241118,165700,99081760,5110,5110,5110,5110,0
|
||||
20241118,165600,99081760,5110,5110,5110,5110,0
|
||||
20241118,165500,99081760,5110,5110,5110,5110,355
|
||||
20241118,165400,99081760,5110,5110,5110,5110,0
|
||||
20241118,165300,99081760,5110,5110,5110,5110,0
|
||||
20241118,165200,99081760,5110,5110,5110,5110,0
|
||||
20241118,165100,99081760,5110,5110,5110,5110,0
|
||||
20241118,165000,99081760,5110,5110,5110,5110,0
|
||||
20241118,164900,99081760,5110,5110,5110,5110,0
|
||||
20241118,164800,99081760,5110,5110,5110,5110,0
|
||||
20241118,164700,99081760,5110,5110,5110,5110,0
|
||||
20241118,164600,99081760,5110,5110,5110,5110,0
|
||||
20241118,164500,99081760,5110,5110,5110,5110,0
|
||||
20241118,164400,99081760,5110,5110,5110,5110,0
|
||||
20241118,164300,99081760,5110,5110,5110,5110,0
|
||||
20241118,164200,99081760,5110,5110,5110,5110,0
|
||||
20241118,164100,99081760,5110,5110,5110,5110,0
|
||||
20241118,164000,99081760,5110,5110,5110,5110,0
|
||||
20241118,163900,99081760,5110,5110,5110,5110,0
|
||||
20241118,163800,99081760,5110,5110,5110,5110,0
|
||||
20241118,163700,99081760,5110,5110,5110,5110,0
|
||||
20241118,163600,99081760,5110,5110,5110,5110,0
|
||||
20241118,163500,99081760,5110,5110,5110,5110,0
|
||||
20241118,163400,99081760,5110,5110,5110,5110,0
|
||||
20241118,163300,99081760,5110,5110,5110,5110,0
|
||||
20241118,163200,99081760,5110,5110,5110,5110,0
|
||||
20241118,163100,99081760,5110,5110,5110,5110,0
|
||||
20241118,163000,99081760,5110,5110,5110,5110,0
|
||||
20241118,162900,99081760,5110,5110,5110,5110,0
|
||||
20241118,162800,99081760,5110,5110,5110,5110,0
|
||||
20241118,162700,99081760,5110,5110,5110,5110,0
|
||||
20241118,162600,99081760,5110,5110,5110,5110,0
|
||||
20241118,162500,99081760,5110,5110,5110,5110,355
|
||||
20241118,162400,99081760,5110,5110,5110,5110,0
|
||||
20241118,162300,99081760,5110,5110,5110,5110,0
|
||||
20241118,162200,99081760,5110,5110,5110,5110,0
|
||||
20241118,162100,99081760,5110,5110,5110,5110,0
|
||||
20241118,162000,99081760,5110,5110,5110,5110,0
|
||||
20241118,161900,99081760,5110,5110,5110,5110,0
|
||||
20241118,161800,99081760,5110,5110,5110,5110,0
|
||||
20241118,161700,99081760,5110,5110,5110,5110,0
|
||||
20241118,161600,99081760,5110,5110,5110,5110,0
|
||||
20241118,161500,99081760,5110,5110,5110,5110,0
|
||||
20241118,161400,99081760,5110,5110,5110,5110,0
|
||||
20241118,161300,99081760,5110,5110,5110,5110,0
|
||||
20241118,161200,99081760,5110,5110,5110,5110,0
|
||||
20241118,161100,99081760,5110,5110,5110,5110,0
|
||||
20241118,161000,99081760,5110,5110,5110,5110,0
|
||||
20241118,160900,99081760,5110,5110,5110,5110,0
|
||||
20241118,160800,99081760,5110,5110,5110,5110,0
|
||||
20241118,160700,99081760,5110,5110,5110,5110,0
|
||||
20241118,160600,99081760,5110,5110,5110,5110,0
|
||||
20241118,160500,99081760,5110,5110,5110,5110,0
|
||||
20241118,160400,99081760,5110,5110,5110,5110,0
|
||||
20241118,160300,99081760,5110,5110,5110,5110,0
|
||||
20241118,160200,99081760,5110,5110,5110,5110,0
|
||||
20241118,160100,99081760,5110,5110,5110,5110,0
|
||||
20241118,160000,99081760,5110,5110,5110,5110,0
|
||||
20241118,155900,99081760,5110,5110,5110,5110,0
|
||||
20241118,155800,99081760,5110,5110,5110,5110,0
|
||||
20241118,155700,99081760,5110,5110,5110,5110,0
|
||||
20241118,155600,99081760,5110,5110,5110,5110,0
|
||||
20241118,155500,99081760,5110,5110,5110,5110,355
|
||||
20241118,155400,99081760,5110,5110,5110,5110,0
|
||||
20241118,155300,99081760,5110,5110,5110,5110,0
|
||||
20241118,155200,99081760,5110,5110,5110,5110,0
|
||||
20241118,155100,99081760,5110,5110,5110,5110,0
|
||||
20241118,155000,99081760,5110,5110,5110,5110,0
|
||||
20241118,154900,99081760,5110,5110,5110,5110,0
|
||||
20241118,154800,99081760,5110,5110,5110,5110,0
|
||||
20241118,154700,99081760,5110,5110,5110,5110,0
|
||||
20241118,154600,99081760,5110,5110,5110,5110,0
|
||||
20241118,154500,99081760,5110,5110,5110,5110,0
|
||||
20241118,154400,99081760,5110,5110,5110,5110,0
|
||||
20241118,154300,99081760,5110,5110,5110,5110,0
|
||||
20241118,154200,99081760,5110,5110,5110,5110,0
|
||||
20241118,154100,99081760,5110,5110,5110,5110,0
|
||||
20241118,154000,99081760,5110,5110,5110,5110,0
|
||||
20241118,153900,99081760,5110,5110,5110,5110,0
|
||||
20241118,153800,99081760,5110,5110,5110,5110,0
|
||||
20241118,153700,99081760,5110,5110,5110,5110,0
|
||||
20241118,153600,99081760,5110,5110,5110,5110,0
|
||||
20241118,153500,99081760,5110,5110,5110,5110,0
|
||||
20241118,153400,99081760,5110,5110,5110,5110,0
|
||||
20241118,153300,99081760,5110,5110,5110,5110,0
|
||||
20241118,153200,99081760,5110,5110,5110,5110,0
|
||||
20241118,153100,99081760,5110,5110,5110,5110,0
|
||||
20241118,153000,99081760,5110,5110,5110,5110,355
|
||||
20241118,152900,97267710,5110,5110,5110,5110,0
|
||||
20241118,152800,97267710,5110,5110,5110,5110,0
|
||||
20241118,152700,97267710,5110,5110,5110,5110,0
|
||||
20241118,152600,97267710,5110,5110,5110,5110,0
|
||||
20241118,152500,97267710,5110,5110,5110,5110,0
|
||||
20241118,152400,97267710,5110,5110,5110,5110,0
|
||||
20241118,152300,97267710,5110,5110,5110,5110,0
|
||||
20241118,152200,97267710,5110,5110,5110,5110,0
|
||||
20241118,152100,97267710,5110,5110,5110,5110,0
|
||||
20241118,152000,97267710,5110,5110,5110,5110,0
|
||||
20241118,151900,97267710,5110,5100,5110,5100,11
|
||||
20241118,151800,97211600,5110,5110,5110,5110,11
|
||||
20241118,151700,97155390,5110,5110,5110,5110,3
|
||||
20241118,151600,97140060,5110,5110,5110,5110,2
|
||||
20241118,151500,97129840,5090,5090,5090,5090,0
|
||||
20241118,151400,97129840,5090,5090,5090,5090,280
|
||||
20241118,151300,95704640,5100,5100,5100,5100,85
|
||||
20241118,151200,95271140,5110,5110,5110,5110,24
|
||||
20241118,151100,95148500,5110,5110,5110,5110,0
|
||||
20241118,151000,95148500,5110,5110,5110,5110,78
|
||||
20241118,150900,94749920,5130,5130,5130,5130,0
|
||||
20241118,150800,94749920,5130,5120,5130,5120,116
|
||||
20241118,150700,94155980,5130,5130,5130,5130,10
|
||||
20241118,150600,94104680,5130,5130,5130,5130,0
|
||||
20241118,150500,94104680,5130,5130,5140,5130,143
|
||||
20241118,150400,93371050,5140,5140,5140,5140,0
|
||||
20241118,150300,93371050,5140,5140,5140,5140,1
|
||||
20241118,150200,93365910,5140,5140,5140,5140,0
|
||||
20241118,150100,93365910,5140,5140,5140,5140,0
|
||||
20241118,150000,93365910,5140,5140,5140,5140,0
|
||||
20241118,145900,93365910,5140,5140,5140,5140,0
|
||||
20241118,145800,93365910,5140,5140,5140,5140,0
|
||||
20241118,145700,93365910,5140,5140,5140,5140,0
|
||||
20241118,145600,93365910,5140,5140,5140,5140,0
|
||||
20241118,145500,93365910,5140,5140,5140,5140,2
|
||||
20241118,145400,93355630,5140,5140,5140,5140,0
|
||||
20241118,145300,93355630,5140,5140,5140,5140,100
|
||||
20241118,145200,92841630,5140,5140,5140,5140,10
|
||||
20241118,145100,92790230,5140,5140,5140,5140,0
|
||||
20241118,145000,92790230,5140,5140,5140,5140,0
|
||||
20241118,144900,92790230,5140,5140,5140,5140,0
|
||||
20241118,144800,92790230,5140,5140,5140,5140,0
|
||||
20241118,144700,92790230,5140,5140,5140,5140,0
|
||||
20241118,144600,92790230,5140,5140,5140,5140,0
|
||||
20241118,144500,92790230,5140,5140,5140,5140,0
|
||||
20241118,144400,92790230,5140,5140,5140,5140,0
|
||||
20241118,144300,92790230,5140,5140,5140,5140,2
|
||||
20241118,144200,92779950,5130,5130,5130,5130,0
|
||||
20241118,144100,92779950,5130,5130,5130,5130,0
|
||||
20241118,144000,92779950,5130,5130,5130,5130,0
|
||||
20241118,143900,92779950,5130,5130,5130,5130,0
|
||||
20241118,143800,92779950,5130,5130,5130,5130,1
|
||||
20241118,143700,92774820,5120,5110,5120,5110,102
|
||||
20241118,143600,92253580,5110,5110,5110,5110,0
|
||||
20241118,143500,92253580,5110,5120,5120,5110,287
|
||||
20241118,143400,90786840,5140,5140,5140,5140,0
|
||||
20241118,143300,90786840,5140,5140,5140,5140,1
|
||||
20241118,143200,90781700,5150,5130,5150,5120,1104
|
||||
20241118,143100,85128520,5130,5130,5130,5130,0
|
||||
20241118,143000,85128520,5130,5130,5130,5130,5
|
||||
20241118,142900,85102870,5140,5140,5140,5140,44
|
||||
20241118,142800,84876710,5150,5150,5150,5150,0
|
||||
20241118,142700,84876710,5150,5150,5150,5150,2
|
||||
20241118,142600,84866410,5160,5160,5160,5160,0
|
||||
20241118,142500,84866410,5160,5160,5160,5160,1
|
||||
20241118,142400,84861250,5150,5150,5150,5150,0
|
||||
20241118,142300,84861250,5150,5150,5150,5150,0
|
||||
20241118,142200,84861250,5150,5150,5160,5150,10
|
||||
20241118,142100,84809720,5160,5160,5160,5160,0
|
||||
20241118,142000,84809720,5160,5160,5160,5160,0
|
||||
20241118,141900,84809720,5160,5160,5160,5160,4
|
||||
20241118,141800,84789080,5150,5130,5180,5130,551
|
||||
20241118,141700,81948060,5130,5130,5130,5130,5
|
||||
20241118,141600,81922410,5140,5130,5140,5130,26
|
||||
20241118,141500,81789020,5140,5140,5140,5140,0
|
||||
20241118,141400,81789020,5140,5140,5140,5140,2
|
||||
20241118,141300,81778740,5140,5140,5140,5140,0
|
||||
20241118,141200,81778740,5140,5140,5140,5140,0
|
||||
20241118,141100,81778740,5140,5140,5140,5140,0
|
||||
20241118,141000,81778740,5140,5140,5140,5140,2
|
||||
20241118,140900,81768460,5140,5140,5140,5140,0
|
||||
20241118,140800,81768460,5140,5140,5140,5140,12
|
||||
20241118,140700,81706780,5140,5140,5140,5140,0
|
||||
20241118,140600,81706780,5140,5140,5140,5140,0
|
||||
20241118,140500,81706780,5140,5140,5140,5140,0
|
||||
20241118,140400,81706780,5140,5140,5140,5140,0
|
||||
20241118,140300,81706780,5140,5140,5140,5140,1
|
||||
20241118,140200,81701640,5140,5140,5140,5140,0
|
||||
20241118,140100,81701640,5140,5140,5140,5140,0
|
||||
20241118,140000,81701640,5140,5140,5140,5140,0
|
||||
20241118,135900,81701640,5140,5140,5140,5140,0
|
||||
20241118,135800,81701640,5140,5140,5140,5140,5
|
||||
20241118,135700,81675940,5140,5140,5140,5140,0
|
||||
20241118,135600,81675940,5140,5140,5140,5140,1
|
||||
20241118,135500,81670800,5130,5130,5130,5130,0
|
||||
20241118,135400,81670800,5130,5130,5130,5130,0
|
||||
20241118,135300,81670800,5130,5130,5130,5130,0
|
||||
20241118,135200,81670800,5130,5130,5130,5130,0
|
||||
20241118,135100,81670800,5130,5130,5130,5130,0
|
||||
20241118,135000,81670800,5130,5130,5130,5130,0
|
||||
20241118,134900,81670800,5130,5130,5130,5130,3
|
||||
20241118,134800,81655410,5140,5140,5140,5140,0
|
||||
20241118,134700,81655410,5140,5140,5140,5140,0
|
||||
20241118,134600,81655410,5140,5140,5140,5140,0
|
||||
20241118,134500,81655410,5140,5140,5140,5140,0
|
||||
20241118,134400,81655410,5140,5140,5140,5140,3
|
||||
20241118,134300,81639990,5140,5140,5140,5140,0
|
||||
20241118,134200,81639990,5140,5140,5140,5140,0
|
||||
20241118,134100,81639990,5140,5140,5140,5140,0
|
||||
20241118,134000,81639990,5140,5140,5140,5140,0
|
||||
20241118,133900,81639990,5140,5140,5140,5140,0
|
||||
20241118,133800,81639990,5140,5140,5140,5140,0
|
||||
20241118,133700,81639990,5140,5140,5140,5140,0
|
||||
20241118,133600,81639990,5140,5140,5140,5140,51
|
||||
20241118,133500,81377850,5140,5140,5140,5140,0
|
||||
20241118,133400,81377850,5140,5140,5140,5140,0
|
||||
20241118,133300,81377850,5140,5130,5140,5130,76
|
||||
20241118,133200,80987960,5150,5150,5150,5150,0
|
||||
20241118,133100,80987960,5150,5150,5150,5150,0
|
||||
20241118,133000,80987960,5150,5150,5150,5150,3
|
||||
20241118,132900,80972510,5140,5140,5140,5140,2
|
||||
20241118,132800,80962230,5140,5140,5140,5140,0
|
||||
20241118,132700,80962230,5140,5140,5140,5140,1
|
||||
20241118,132600,80957090,5140,5140,5140,5140,0
|
||||
20241118,132500,80957090,5140,5140,5140,5140,0
|
||||
20241118,132400,80957090,5140,5140,5140,5140,0
|
||||
20241118,132300,80957090,5140,5140,5140,5140,538
|
||||
20241118,132200,78191770,5140,5140,5140,5140,62
|
||||
20241118,132100,77873090,5140,5140,5140,5140,0
|
||||
20241118,132000,77873090,5140,5140,5140,5140,0
|
||||
20241118,131900,77873090,5140,5140,5140,5140,1
|
||||
20241118,131800,77867950,5120,5120,5120,5120,0
|
||||
20241118,131700,77867950,5120,5120,5120,5120,0
|
||||
20241118,131600,77867950,5120,5120,5120,5120,0
|
||||
20241118,131500,77867950,5120,5120,5120,5120,0
|
||||
20241118,131400,77867950,5120,5120,5120,5120,0
|
||||
20241118,131300,77867950,5120,5120,5120,5120,0
|
||||
20241118,131200,77867950,5120,5120,5120,5120,0
|
||||
20241118,131100,77867950,5120,5120,5120,5120,0
|
||||
20241118,131000,77867950,5120,5120,5120,5120,0
|
||||
20241118,130900,77867950,5120,5120,5120,5120,0
|
||||
20241118,130800,77867950,5120,5120,5120,5120,0
|
||||
20241118,130700,77867950,5120,5120,5120,5120,8
|
||||
20241118,130600,77826990,5120,5120,5120,5120,0
|
||||
20241118,130500,77826990,5120,5120,5120,5120,0
|
||||
20241118,130400,77826990,5120,5120,5120,5120,0
|
||||
20241118,130300,77826990,5120,5120,5120,5120,0
|
||||
20241118,130200,77826990,5120,5120,5120,5120,0
|
||||
20241118,130100,77826990,5120,5120,5120,5120,1
|
||||
20241118,130000,77821870,5120,5120,5120,5120,0
|
||||
20241118,125900,77821870,5120,5120,5120,5120,2
|
||||
20241118,125800,77811630,5110,5110,5110,5110,534
|
||||
20241118,125700,75082890,5120,5120,5120,5120,0
|
||||
20241118,125600,75082890,5120,5120,5120,5120,0
|
||||
20241118,125500,75082890,5120,5120,5120,5120,39
|
||||
20241118,125400,74883210,5120,5120,5120,5120,1
|
||||
20241118,125300,74878090,5140,5140,5140,5140,0
|
||||
20241118,125200,74878090,5140,5140,5140,5140,0
|
||||
20241118,125100,74878090,5140,5140,5140,5140,1
|
||||
20241118,125000,74872950,5110,5110,5110,5110,1
|
||||
20241118,124900,74867840,5150,5140,5150,5110,14
|
||||
20241118,124800,74796020,5150,5150,5150,5150,1
|
||||
20241118,124700,74790870,5140,5140,5140,5140,0
|
||||
20241118,124600,74790870,5140,5140,5140,5140,0
|
||||
20241118,124500,74790870,5140,5140,5140,5140,0
|
||||
20241118,124400,74790870,5140,5140,5140,5140,1
|
||||
20241118,124300,74785730,5150,5140,5150,5140,2
|
||||
20241118,124200,74775440,5120,5140,5150,5120,4
|
||||
20241118,124100,74754880,5140,5140,5140,5140,0
|
||||
20241118,124000,74754880,5140,5140,5140,5140,0
|
||||
20241118,123900,74754880,5140,5140,5140,5140,0
|
||||
20241118,123800,74754880,5140,5140,5140,5140,1
|
||||
20241118,123700,74749740,5110,5120,5120,5110,3
|
||||
20241118,123600,74734390,5140,5140,5140,5140,0
|
||||
20241118,123500,74734390,5140,5140,5140,5140,0
|
||||
20241118,123400,74734390,5140,5140,5140,5130,3
|
||||
20241118,123300,74718980,5110,5110,5110,5110,0
|
||||
20241118,123200,74718980,5110,5110,5110,5110,0
|
||||
20241118,123100,74718980,5110,5140,5140,5110,10
|
||||
20241118,123000,74667690,5150,5150,5150,5150,26
|
||||
20241118,122900,74533790,5150,5140,5150,5140,2
|
||||
20241118,122800,74523500,5140,5140,5140,5140,0
|
||||
20241118,122700,74523500,5140,5140,5150,5110,108
|
||||
20241118,122600,73970560,5150,5150,5150,5150,0
|
||||
20241118,122500,73970560,5150,5150,5150,5150,0
|
||||
20241118,122400,73970560,5150,5150,5150,5150,0
|
||||
20241118,122300,73970560,5150,5150,5150,5150,1
|
||||
20241118,122200,73965410,5140,5140,5140,5140,2
|
||||
20241118,122100,73955130,5130,5130,5130,5130,1
|
||||
20241118,122000,73950000,5150,5150,5150,5150,0
|
||||
20241118,121900,73950000,5150,5150,5150,5150,0
|
||||
20241118,121800,73950000,5150,5150,5150,5150,0
|
||||
20241118,121700,73950000,5150,5150,5150,5150,0
|
||||
20241118,121600,73950000,5150,5150,5150,5150,0
|
||||
20241118,121500,73950000,5150,5150,5150,5150,0
|
||||
20241118,121400,73950000,5150,5140,5150,5120,3007
|
||||
20241118,121300,58536450,5150,5150,5150,5150,1
|
||||
20241118,121200,58531300,5140,5140,5140,5140,27
|
||||
20241118,121100,58392520,5140,5150,5150,5140,3
|
||||
20241118,121000,58377080,5130,5140,5140,5130,5
|
||||
20241118,120900,58351400,5150,5150,5150,5150,1
|
||||
20241118,120800,58346250,5150,5150,5150,5150,0
|
||||
20241118,120700,58346250,5150,5150,5150,5150,4
|
||||
20241118,120600,58325650,5150,5140,5150,5140,802
|
||||
20241118,120500,54203350,5150,5150,5150,5150,0
|
||||
20241118,120400,54203350,5150,5150,5150,5150,0
|
||||
20241118,120300,54203350,5150,5150,5150,5150,3
|
||||
20241118,120200,54187900,5170,5170,5170,5170,0
|
||||
20241118,120100,54187900,5170,5170,5170,5170,0
|
||||
20241118,120000,54187900,5170,5170,5170,5170,1
|
||||
20241118,115900,54182730,5150,5150,5150,5150,0
|
||||
20241118,115800,54182730,5150,5150,5150,5150,93
|
||||
20241118,115700,53703780,5160,5160,5160,5160,0
|
||||
20241118,115600,53703780,5160,5160,5160,5160,0
|
||||
20241118,115500,53703780,5160,5160,5160,5160,1
|
||||
20241118,115400,53698620,5160,5160,5160,5160,0
|
||||
20241118,115300,53698620,5160,5160,5160,5160,9
|
||||
20241118,115200,53652180,5150,5170,5170,5150,5
|
||||
20241118,115100,53626380,5190,5190,5190,5190,0
|
||||
20241118,115000,53626380,5190,5190,5190,5190,0
|
||||
20241118,114900,53626380,5190,5190,5190,5190,0
|
||||
20241118,114800,53626380,5190,5170,5190,5170,4
|
||||
20241118,114700,53605680,5190,5170,5190,5170,6
|
||||
20241118,114600,53574600,5170,5170,5170,5170,70
|
||||
20241118,114500,53212700,5170,5170,5170,5170,0
|
||||
20241118,114400,53212700,5170,5170,5170,5170,0
|
||||
20241118,114300,53212700,5170,5170,5170,5170,0
|
||||
20241118,114200,53212700,5170,5170,5170,5170,0
|
||||
20241118,114100,53212700,5170,5170,5170,5170,0
|
||||
20241118,114000,53212700,5170,5170,5170,5170,0
|
||||
20241118,113900,53212700,5170,5170,5170,5170,0
|
||||
20241118,113800,53212700,5170,5170,5170,5170,0
|
||||
20241118,113700,53212700,5170,5170,5170,5170,0
|
||||
20241118,113600,53212700,5170,5170,5170,5170,0
|
||||
20241118,113500,53212700,5170,5160,5170,5150,79
|
||||
20241118,113400,52805770,5150,5180,5180,5150,72
|
||||
20241118,113300,52433940,5190,5190,5190,5190,0
|
||||
20241118,113200,52433940,5190,5190,5190,5190,2
|
||||
20241118,113100,52423560,5180,5210,5210,5180,101
|
||||
20241118,113000,51900260,5230,5230,5230,5230,0
|
||||
20241118,112900,51900260,5230,5240,5240,5180,15
|
||||
20241118,112800,51822110,5240,5240,5240,5240,0
|
||||
20241118,112700,51822110,5240,5220,5240,5220,83
|
||||
20241118,112600,51387470,5220,5220,5220,5220,0
|
||||
20241118,112500,51387470,5220,5220,5220,5220,1
|
||||
20241118,112400,51382250,5210,5210,5210,5210,1
|
||||
20241118,112300,51377040,5210,5210,5210,5210,1
|
||||
20241118,112200,51371830,5180,5210,5210,5180,5
|
||||
20241118,112100,51345860,5220,5220,5220,5220,8
|
||||
20241118,112000,51304100,5220,5220,5220,5220,0
|
||||
20241118,111900,51304100,5220,5230,5230,5220,4
|
||||
20241118,111800,51283210,5220,5220,5220,5220,200
|
||||
20241118,111700,50239210,5220,5220,5220,5220,0
|
||||
20241118,111600,50239210,5220,5220,5220,5220,0
|
||||
20241118,111500,50239210,5220,5220,5220,5220,0
|
||||
20241118,111400,50239210,5220,5220,5220,5220,0
|
||||
20241118,111300,50239210,5220,5220,5220,5220,0
|
||||
20241118,111200,50239210,5220,5210,5240,5210,6
|
||||
20241118,111100,50207870,5210,5210,5210,5210,2
|
||||
20241118,111000,50197450,5220,5220,5220,5220,0
|
||||
20241118,110900,50197450,5220,5220,5220,5220,0
|
||||
20241118,110800,50197450,5220,5220,5220,5220,0
|
||||
20241118,110700,50197450,5220,5220,5220,5220,0
|
||||
20241118,110600,50197450,5220,5180,5250,5170,252
|
||||
20241118,110500,48880500,5180,5180,5180,5180,0
|
||||
20241118,110400,48880500,5180,5180,5180,5180,0
|
||||
20241118,110300,48880500,5180,5180,5180,5180,0
|
||||
20241118,110200,48880500,5180,5200,5200,5180,12
|
||||
20241118,110100,48818230,5200,5200,5200,5200,0
|
||||
20241118,110000,48818230,5200,5200,5200,5200,1
|
||||
20241118,105900,48813030,5230,5210,5230,5210,5
|
||||
20241118,105800,48786920,5230,5200,5230,5200,29
|
||||
20241118,105700,48635960,5230,5230,5230,5230,0
|
||||
20241118,105600,48635960,5230,5230,5230,5230,0
|
||||
20241118,105500,48635960,5230,5230,5230,5230,0
|
||||
20241118,105400,48635960,5230,5230,5230,5200,9
|
||||
20241118,105300,48588960,5220,5230,5230,5220,113
|
||||
20241118,105200,47999070,5220,5220,5220,5220,89
|
||||
20241118,105100,47534490,5210,5210,5210,5210,1
|
||||
20241118,105000,47529280,5220,5220,5220,5220,0
|
||||
20241118,104900,47529280,5220,5220,5220,5220,0
|
||||
20241118,104800,47529280,5220,5210,5220,5210,4
|
||||
20241118,104700,47508410,5220,5220,5220,5220,1
|
||||
20241118,104600,47503190,5210,5200,5220,5200,5
|
||||
20241118,104500,47477140,5200,5200,5200,5200,0
|
||||
20241118,104400,47477140,5200,5200,5200,5200,19
|
||||
20241118,104300,47378340,5200,5200,5200,5200,1
|
||||
20241118,104200,47373140,5200,5210,5210,5200,2
|
||||
20241118,104100,47362730,5210,5210,5210,5210,0
|
||||
20241118,104000,47362730,5210,5210,5210,5210,3
|
||||
20241118,103900,47347100,5210,5210,5210,5210,49
|
||||
20241118,103800,47091810,5210,5210,5210,5210,0
|
||||
20241118,103700,47091810,5210,5210,5210,5210,0
|
||||
20241118,103600,47091810,5210,5200,5210,5190,5
|
||||
20241118,103500,47065810,5210,5210,5210,5200,76
|
||||
20241118,103400,46670550,5200,5200,5200,5200,30
|
||||
20241118,103300,46514550,5210,5210,5210,5210,0
|
||||
20241118,103200,46514550,5210,5210,5210,5210,0
|
||||
20241118,103100,46514550,5210,5210,5210,5210,0
|
||||
20241118,103000,46514550,5210,5200,5210,5200,6
|
||||
20241118,102900,46483310,5210,5200,5210,5200,257
|
||||
20241118,102800,45144390,5210,5200,5210,5200,4
|
||||
20241118,102700,45123580,5200,5200,5200,5200,6
|
||||
20241118,102600,45092380,5200,5200,5200,5200,4
|
||||
20241118,102500,45071580,5200,5200,5200,5200,3
|
||||
20241118,102400,45055980,5190,5200,5200,5190,3
|
||||
20241118,102300,45040390,5200,5200,5200,5200,1
|
||||
20241118,102200,45035190,5190,5190,5190,5190,0
|
||||
20241118,102100,45035190,5190,5190,5190,5190,0
|
||||
20241118,102000,45035190,5190,5190,5190,5190,0
|
||||
20241118,101900,45035190,5190,5190,5190,5190,0
|
||||
20241118,101800,45035190,5190,5190,5190,5190,1
|
||||
20241118,101700,45030000,5200,5200,5200,5200,3
|
||||
20241118,101600,45014400,5200,5200,5200,5200,1
|
||||
20241118,101500,45009200,5200,5200,5200,5200,2
|
||||
20241118,101400,44998800,5200,5200,5200,5200,0
|
||||
20241118,101300,44998800,5200,5200,5200,5200,0
|
||||
20241118,101200,44998800,5200,5200,5200,5190,7
|
||||
20241118,101100,44962410,5190,5190,5190,5190,0
|
||||
20241118,101000,44962410,5190,5190,5200,5190,100
|
||||
20241118,100900,44443370,5200,5200,5200,5200,51
|
||||
20241118,100800,44178170,5190,5180,5190,5180,110
|
||||
20241118,100700,43607620,5180,5180,5180,5180,11
|
||||
20241118,100600,43550640,5170,5170,5170,5170,1
|
||||
20241118,100500,43545470,5180,5170,5180,5170,63
|
||||
20241118,100400,43219660,5170,5150,5170,5150,851
|
||||
20241118,100300,38836930,5160,5150,5160,5150,433
|
||||
20241118,100200,36606420,5140,5140,5140,5140,20
|
||||
20241118,100100,36503620,5130,5130,5130,5130,0
|
||||
20241118,100000,36503620,5130,5130,5130,5130,1
|
||||
20241118,095900,36498490,5120,5120,5120,5120,0
|
||||
20241118,095800,36498490,5120,5120,5120,5120,0
|
||||
20241118,095700,36498490,5120,5120,5120,5120,0
|
||||
20241118,095600,36498490,5120,5120,5150,5120,597
|
||||
20241118,095500,33433090,5120,5120,5120,5120,2
|
||||
20241118,095400,33422850,5120,5130,5140,5120,443
|
||||
20241118,095300,31154430,5140,5140,5140,5140,1
|
||||
20241118,095200,31149290,5140,5130,5140,5120,73
|
||||
20241118,095100,30775250,5140,5140,5140,5140,2
|
||||
20241118,095000,30764970,5140,5140,5140,5140,0
|
||||
20241118,094900,30764970,5140,5140,5140,5140,1
|
||||
20241118,094800,30759830,5140,5140,5140,5140,5
|
||||
20241118,094700,30734130,5140,5140,5140,5140,4
|
||||
20241118,094600,30713570,5140,5140,5140,5140,1
|
||||
20241118,094500,30708430,5120,5140,5140,5120,10
|
||||
20241118,094400,30657130,5120,5120,5120,5120,0
|
||||
20241118,094300,30657130,5120,5140,5140,5120,10
|
||||
20241118,094200,30605830,5120,5110,5130,5110,152
|
||||
20241118,094100,29826110,5130,5130,5130,5090,506
|
||||
20241118,094000,27248030,5130,5110,5130,5110,30
|
||||
20241118,093900,27094710,5110,5110,5110,5110,3
|
||||
20241118,093800,27079380,5100,5100,5100,5100,1
|
||||
20241118,093700,27074280,5110,5110,5110,5110,12
|
||||
20241118,093600,27012960,5110,5110,5110,5100,7
|
||||
20241118,093500,26977200,5100,5100,5100,5100,371
|
||||
20241118,093400,25085100,5100,5100,5100,5100,1
|
||||
20241118,093300,25080000,5100,5100,5100,5100,0
|
||||
20241118,093200,25080000,5100,5110,5110,5100,12
|
||||
20241118,093100,25018690,5100,5100,5100,5100,17
|
||||
20241118,093000,24931990,5090,5090,5090,5090,1
|
||||
20241118,092900,24926900,5100,5100,5100,5100,1375
|
||||
20241118,092800,17914400,5090,5100,5100,5090,858
|
||||
20241118,092700,13538610,5100,5110,5110,5100,140
|
||||
20241118,092600,12823220,5100,5100,5100,5100,0
|
||||
20241118,092500,12823220,5100,5100,5100,5100,0
|
||||
20241118,092400,12823220,5100,5100,5100,5100,62
|
||||
20241118,092300,12507020,5110,5110,5110,5110,0
|
||||
20241118,092200,12507020,5110,5110,5110,5110,14
|
||||
20241118,092100,12435480,5110,5110,5110,5110,0
|
||||
20241118,092000,12435480,5110,5110,5110,5110,105
|
||||
20241118,091900,11898930,5100,5100,5100,5100,502
|
||||
20241118,091800,9338730,5100,5100,5100,5100,15
|
||||
20241118,091700,9262230,5100,5100,5100,5100,815
|
||||
20241118,091600,5105730,5100,5100,5110,5100,12
|
||||
20241118,091500,5044520,5110,5110,5110,5110,1
|
||||
20241118,091400,5039410,5120,5120,5120,5120,13
|
||||
20241118,091300,4972850,5120,5110,5120,5110,122
|
||||
20241118,091200,4348310,5120,5100,5120,5100,220
|
||||
20241118,091100,3224930,5110,5100,5110,5100,243
|
||||
20241118,091000,1984920,5110,5110,5110,5110,2
|
||||
20241118,090900,1974700,5100,5100,5100,5100,0
|
||||
20241118,090800,1974700,5100,5100,5100,5100,72
|
||||
20241118,090700,1607500,5100,5100,5100,5100,3
|
||||
20241118,090600,1592200,5100,5100,5100,5100,20
|
||||
20241118,090500,1490200,5100,5100,5100,5100,0
|
||||
20241118,090400,1490200,5100,5110,5110,5100,107
|
||||
20241118,090300,943920,5110,5100,5110,5100,153
|
||||
20241118,090200,163610,5100,5100,5100,5100,1
|
||||
20241118,090100,158510,5110,5110,5110,5110,17
|
||||
20241118,090000,71640,5110,5120,5120,5110,14
|
||||
|
Reference in New Issue
Block a user