Update 2024-11-18 2710 candle_min
This commit is contained in:
629
048430/min/candle-20241118.csv
Normal file
629
048430/min/candle-20241118.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192700,99912020,6290,6290,6290,6290,576
|
||||
20241118,192600,99912020,6290,6290,6290,6290,0
|
||||
20241118,192500,99912020,6290,6290,6290,6290,0
|
||||
20241118,192400,99912020,6290,6290,6290,6290,0
|
||||
20241118,192300,99912020,6290,6290,6290,6290,0
|
||||
20241118,192200,99912020,6290,6290,6290,6290,0
|
||||
20241118,192100,99912020,6290,6290,6290,6290,0
|
||||
20241118,192000,99912020,6290,6290,6290,6290,0
|
||||
20241118,191900,99912020,6290,6290,6290,6290,0
|
||||
20241118,191800,99912020,6290,6290,6290,6290,0
|
||||
20241118,191700,99912020,6290,6290,6290,6290,0
|
||||
20241118,191600,99912020,6290,6290,6290,6290,0
|
||||
20241118,191500,99912020,6290,6290,6290,6290,0
|
||||
20241118,191400,99912020,6290,6290,6290,6290,0
|
||||
20241118,191300,99912020,6290,6290,6290,6290,0
|
||||
20241118,191200,99912020,6290,6290,6290,6290,0
|
||||
20241118,191100,99912020,6290,6290,6290,6290,0
|
||||
20241118,191000,99912020,6290,6290,6290,6290,0
|
||||
20241118,190900,99912020,6290,6290,6290,6290,0
|
||||
20241118,190800,99912020,6290,6290,6290,6290,0
|
||||
20241118,190700,99912020,6290,6290,6290,6290,0
|
||||
20241118,190600,99912020,6290,6290,6290,6290,0
|
||||
20241118,190500,99912020,6290,6290,6290,6290,0
|
||||
20241118,190400,99912020,6290,6290,6290,6290,0
|
||||
20241118,190300,99912020,6290,6290,6290,6290,0
|
||||
20241118,190200,99912020,6290,6290,6290,6290,0
|
||||
20241118,190100,99912020,6290,6290,6290,6290,0
|
||||
20241118,190000,99912020,6290,6290,6290,6290,0
|
||||
20241118,185900,99912020,6290,6290,6290,6290,0
|
||||
20241118,185800,99912020,6290,6290,6290,6290,0
|
||||
20241118,185700,99912020,6290,6290,6290,6290,576
|
||||
20241118,185600,99912020,6290,6290,6290,6290,0
|
||||
20241118,185500,99912020,6290,6290,6290,6290,0
|
||||
20241118,185400,99912020,6290,6290,6290,6290,0
|
||||
20241118,185300,99912020,6290,6290,6290,6290,0
|
||||
20241118,185200,99912020,6290,6290,6290,6290,0
|
||||
20241118,185100,99912020,6290,6290,6290,6290,0
|
||||
20241118,185000,99912020,6290,6290,6290,6290,0
|
||||
20241118,184900,99912020,6290,6290,6290,6290,0
|
||||
20241118,184800,99912020,6290,6290,6290,6290,0
|
||||
20241118,184700,99912020,6290,6290,6290,6290,0
|
||||
20241118,184600,99912020,6290,6290,6290,6290,0
|
||||
20241118,184500,99912020,6290,6290,6290,6290,0
|
||||
20241118,184400,99912020,6290,6290,6290,6290,0
|
||||
20241118,184300,99912020,6290,6290,6290,6290,0
|
||||
20241118,184200,99912020,6290,6290,6290,6290,0
|
||||
20241118,184100,99912020,6290,6290,6290,6290,0
|
||||
20241118,184000,99912020,6290,6290,6290,6290,0
|
||||
20241118,183900,99912020,6290,6290,6290,6290,0
|
||||
20241118,183800,99912020,6290,6290,6290,6290,0
|
||||
20241118,183700,99912020,6290,6290,6290,6290,0
|
||||
20241118,183600,99912020,6290,6290,6290,6290,0
|
||||
20241118,183500,99912020,6290,6290,6290,6290,0
|
||||
20241118,183400,99912020,6290,6290,6290,6290,0
|
||||
20241118,183300,99912020,6290,6290,6290,6290,0
|
||||
20241118,183200,99912020,6290,6290,6290,6290,0
|
||||
20241118,183100,99912020,6290,6290,6290,6290,0
|
||||
20241118,183000,99912020,6290,6290,6290,6290,0
|
||||
20241118,182900,99912020,6290,6290,6290,6290,0
|
||||
20241118,182800,99912020,6290,6290,6290,6290,0
|
||||
20241118,182700,99912020,6290,6290,6290,6290,576
|
||||
20241118,182600,99912020,6290,6290,6290,6290,0
|
||||
20241118,182500,99912020,6290,6290,6290,6290,0
|
||||
20241118,182400,99912020,6290,6290,6290,6290,0
|
||||
20241118,182300,99912020,6290,6290,6290,6290,0
|
||||
20241118,182200,99912020,6290,6290,6290,6290,0
|
||||
20241118,182100,99912020,6290,6290,6290,6290,0
|
||||
20241118,182000,99912020,6290,6290,6290,6290,0
|
||||
20241118,181900,99912020,6290,6290,6290,6290,0
|
||||
20241118,181800,99912020,6290,6290,6290,6290,0
|
||||
20241118,181700,99912020,6290,6290,6290,6290,0
|
||||
20241118,181600,99912020,6290,6290,6290,6290,0
|
||||
20241118,181500,99912020,6290,6290,6290,6290,0
|
||||
20241118,181400,99912020,6290,6290,6290,6290,0
|
||||
20241118,181300,99912020,6290,6290,6290,6290,0
|
||||
20241118,181200,99912020,6290,6290,6290,6290,0
|
||||
20241118,181100,99912020,6290,6290,6290,6290,0
|
||||
20241118,181000,99912020,6290,6290,6290,6290,0
|
||||
20241118,180900,99912020,6290,6290,6290,6290,0
|
||||
20241118,180800,99912020,6290,6290,6290,6290,0
|
||||
20241118,180700,99912020,6290,6290,6290,6290,0
|
||||
20241118,180600,99912020,6290,6290,6290,6290,0
|
||||
20241118,180500,99912020,6290,6290,6290,6290,0
|
||||
20241118,180400,99912020,6290,6290,6290,6290,0
|
||||
20241118,180300,99912020,6290,6290,6290,6290,0
|
||||
20241118,180200,99912020,6290,6290,6290,6290,0
|
||||
20241118,180100,99912020,6290,6290,6290,6290,0
|
||||
20241118,180000,99912020,6290,6290,6290,6290,0
|
||||
20241118,175900,99912020,6290,6290,6290,6290,0
|
||||
20241118,175800,99912020,6290,6290,6290,6290,0
|
||||
20241118,175700,99912020,6290,6290,6290,6290,576
|
||||
20241118,175600,99912020,6290,6290,6290,6290,0
|
||||
20241118,175500,99912020,6290,6290,6290,6290,0
|
||||
20241118,175400,99912020,6290,6290,6290,6290,0
|
||||
20241118,175300,99912020,6290,6290,6290,6290,0
|
||||
20241118,175200,99912020,6290,6290,6290,6290,0
|
||||
20241118,175100,99912020,6290,6290,6290,6290,0
|
||||
20241118,175000,99912020,6290,6290,6290,6290,0
|
||||
20241118,174900,99912020,6290,6290,6290,6290,0
|
||||
20241118,174800,99912020,6290,6290,6290,6290,0
|
||||
20241118,174700,99912020,6290,6290,6290,6290,0
|
||||
20241118,174600,99912020,6290,6290,6290,6290,0
|
||||
20241118,174500,99912020,6290,6290,6290,6290,0
|
||||
20241118,174400,99912020,6290,6290,6290,6290,0
|
||||
20241118,174300,99912020,6290,6290,6290,6290,0
|
||||
20241118,174200,99912020,6290,6290,6290,6290,0
|
||||
20241118,174100,99912020,6290,6290,6290,6290,0
|
||||
20241118,174000,99912020,6290,6290,6290,6290,0
|
||||
20241118,173900,99912020,6290,6290,6290,6290,0
|
||||
20241118,173800,99912020,6290,6290,6290,6290,0
|
||||
20241118,173700,99912020,6290,6290,6290,6290,0
|
||||
20241118,173600,99912020,6290,6290,6290,6290,0
|
||||
20241118,173500,99912020,6290,6290,6290,6290,0
|
||||
20241118,173400,99912020,6290,6290,6290,6290,0
|
||||
20241118,173300,99912020,6290,6290,6290,6290,0
|
||||
20241118,173200,99912020,6290,6290,6290,6290,0
|
||||
20241118,173100,99912020,6290,6290,6290,6290,0
|
||||
20241118,173000,99912020,6290,6290,6290,6290,0
|
||||
20241118,172900,99912020,6290,6290,6290,6290,0
|
||||
20241118,172800,99912020,6290,6290,6290,6290,0
|
||||
20241118,172700,99912020,6290,6290,6290,6290,576
|
||||
20241118,172600,99912020,6290,6290,6290,6290,0
|
||||
20241118,172500,99912020,6290,6290,6290,6290,0
|
||||
20241118,172400,99912020,6290,6290,6290,6290,0
|
||||
20241118,172300,99912020,6290,6290,6290,6290,0
|
||||
20241118,172200,99912020,6290,6290,6290,6290,0
|
||||
20241118,172100,99912020,6290,6290,6290,6290,0
|
||||
20241118,172000,99912020,6290,6290,6290,6290,0
|
||||
20241118,171900,99912020,6290,6290,6290,6290,0
|
||||
20241118,171800,99912020,6290,6290,6290,6290,0
|
||||
20241118,171700,99912020,6290,6290,6290,6290,0
|
||||
20241118,171600,99912020,6290,6290,6290,6290,0
|
||||
20241118,171500,99912020,6290,6290,6290,6290,0
|
||||
20241118,171400,99912020,6290,6290,6290,6290,0
|
||||
20241118,171300,99912020,6290,6290,6290,6290,0
|
||||
20241118,171200,99912020,6290,6290,6290,6290,0
|
||||
20241118,171100,99912020,6290,6290,6290,6290,0
|
||||
20241118,171000,99912020,6290,6290,6290,6290,0
|
||||
20241118,170900,99912020,6290,6290,6290,6290,0
|
||||
20241118,170800,99912020,6290,6290,6290,6290,0
|
||||
20241118,170700,99912020,6290,6290,6290,6290,0
|
||||
20241118,170600,99912020,6290,6290,6290,6290,0
|
||||
20241118,170500,99912020,6290,6290,6290,6290,0
|
||||
20241118,170400,99912020,6290,6290,6290,6290,0
|
||||
20241118,170300,99912020,6290,6290,6290,6290,0
|
||||
20241118,170200,99912020,6290,6290,6290,6290,0
|
||||
20241118,170100,99912020,6290,6290,6290,6290,0
|
||||
20241118,170000,99912020,6290,6290,6290,6290,0
|
||||
20241118,165900,99912020,6290,6290,6290,6290,0
|
||||
20241118,165800,99912020,6290,6290,6290,6290,0
|
||||
20241118,165700,99912020,6290,6290,6290,6290,576
|
||||
20241118,165600,99912020,6290,6290,6290,6290,0
|
||||
20241118,165500,99912020,6290,6290,6290,6290,0
|
||||
20241118,165400,99912020,6290,6290,6290,6290,0
|
||||
20241118,165300,99912020,6290,6290,6290,6290,0
|
||||
20241118,165200,99912020,6290,6290,6290,6290,0
|
||||
20241118,165100,99912020,6290,6290,6290,6290,0
|
||||
20241118,165000,99912020,6290,6290,6290,6290,0
|
||||
20241118,164900,99912020,6290,6290,6290,6290,0
|
||||
20241118,164800,99912020,6290,6290,6290,6290,0
|
||||
20241118,164700,99912020,6290,6290,6290,6290,0
|
||||
20241118,164600,99912020,6290,6290,6290,6290,0
|
||||
20241118,164500,99912020,6290,6290,6290,6290,0
|
||||
20241118,164400,99912020,6290,6290,6290,6290,0
|
||||
20241118,164300,99912020,6290,6290,6290,6290,0
|
||||
20241118,164200,99912020,6290,6290,6290,6290,0
|
||||
20241118,164100,99912020,6290,6290,6290,6290,0
|
||||
20241118,164000,99912020,6290,6290,6290,6290,0
|
||||
20241118,163900,99912020,6290,6290,6290,6290,0
|
||||
20241118,163800,99912020,6290,6290,6290,6290,0
|
||||
20241118,163700,99912020,6290,6290,6290,6290,0
|
||||
20241118,163600,99912020,6290,6290,6290,6290,0
|
||||
20241118,163500,99912020,6290,6290,6290,6290,0
|
||||
20241118,163400,99912020,6290,6290,6290,6290,0
|
||||
20241118,163300,99912020,6290,6290,6290,6290,0
|
||||
20241118,163200,99912020,6290,6290,6290,6290,0
|
||||
20241118,163100,99912020,6290,6290,6290,6290,0
|
||||
20241118,163000,99912020,6290,6290,6290,6290,0
|
||||
20241118,162900,99912020,6290,6290,6290,6290,0
|
||||
20241118,162800,99912020,6290,6290,6290,6290,0
|
||||
20241118,162700,99912020,6290,6290,6290,6290,576
|
||||
20241118,162600,99912020,6290,6290,6290,6290,0
|
||||
20241118,162500,99912020,6290,6290,6290,6290,0
|
||||
20241118,162400,99912020,6290,6290,6290,6290,0
|
||||
20241118,162300,99912020,6290,6290,6290,6290,0
|
||||
20241118,162200,99912020,6290,6290,6290,6290,0
|
||||
20241118,162100,99912020,6290,6290,6290,6290,0
|
||||
20241118,162000,99912020,6290,6290,6290,6290,0
|
||||
20241118,161900,99912020,6290,6290,6290,6290,0
|
||||
20241118,161800,99912020,6290,6290,6290,6290,0
|
||||
20241118,161700,99912020,6290,6290,6290,6290,0
|
||||
20241118,161600,99912020,6290,6290,6290,6290,0
|
||||
20241118,161500,99912020,6290,6290,6290,6290,0
|
||||
20241118,161400,99912020,6290,6290,6290,6290,0
|
||||
20241118,161300,99912020,6290,6290,6290,6290,0
|
||||
20241118,161200,99912020,6290,6290,6290,6290,0
|
||||
20241118,161100,99912020,6290,6290,6290,6290,0
|
||||
20241118,161000,99912020,6290,6290,6290,6290,0
|
||||
20241118,160900,99912020,6290,6290,6290,6290,0
|
||||
20241118,160800,99912020,6290,6290,6290,6290,0
|
||||
20241118,160700,99912020,6290,6290,6290,6290,0
|
||||
20241118,160600,99912020,6290,6290,6290,6290,0
|
||||
20241118,160500,99912020,6290,6290,6290,6290,0
|
||||
20241118,160400,99912020,6290,6290,6290,6290,0
|
||||
20241118,160300,99912020,6290,6290,6290,6290,0
|
||||
20241118,160200,99912020,6290,6290,6290,6290,0
|
||||
20241118,160100,99912020,6290,6290,6290,6290,0
|
||||
20241118,160000,99912020,6290,6290,6290,6290,0
|
||||
20241118,155900,99912020,6290,6290,6290,6290,0
|
||||
20241118,155800,99912020,6290,6290,6290,6290,0
|
||||
20241118,155700,99912020,6290,6290,6290,6290,576
|
||||
20241118,155600,99912020,6290,6290,6290,6290,0
|
||||
20241118,155500,99912020,6290,6290,6290,6290,0
|
||||
20241118,155400,99912020,6290,6290,6290,6290,0
|
||||
20241118,155300,99912020,6290,6290,6290,6290,0
|
||||
20241118,155200,99912020,6290,6290,6290,6290,0
|
||||
20241118,155100,99912020,6290,6290,6290,6290,0
|
||||
20241118,155000,99912020,6290,6290,6290,6290,0
|
||||
20241118,154900,99912020,6290,6290,6290,6290,0
|
||||
20241118,154800,99912020,6290,6290,6290,6290,0
|
||||
20241118,154700,99912020,6290,6290,6290,6290,0
|
||||
20241118,154600,99912020,6290,6290,6290,6290,0
|
||||
20241118,154500,99912020,6290,6290,6290,6290,0
|
||||
20241118,154400,99912020,6290,6290,6290,6290,0
|
||||
20241118,154300,99912020,6290,6290,6290,6290,0
|
||||
20241118,154200,99912020,6290,6290,6290,6290,0
|
||||
20241118,154100,99912020,6290,6290,6290,6290,0
|
||||
20241118,154000,99912020,6290,6290,6290,6290,0
|
||||
20241118,153900,99912020,6290,6290,6290,6290,0
|
||||
20241118,153800,99912020,6290,6290,6290,6290,0
|
||||
20241118,153700,99912020,6290,6290,6290,6290,0
|
||||
20241118,153600,99912020,6290,6290,6290,6290,0
|
||||
20241118,153500,99912020,6290,6290,6290,6290,0
|
||||
20241118,153400,99912020,6290,6290,6290,6290,0
|
||||
20241118,153300,99912020,6290,6290,6290,6290,0
|
||||
20241118,153200,99912020,6290,6290,6290,6290,0
|
||||
20241118,153100,99912020,6290,6290,6290,6290,0
|
||||
20241118,153000,99912020,6290,6290,6290,6290,576
|
||||
20241118,152900,96288980,6290,6290,6290,6290,0
|
||||
20241118,152800,96288980,6290,6290,6290,6290,0
|
||||
20241118,152700,96288980,6290,6290,6290,6290,0
|
||||
20241118,152600,96288980,6290,6290,6290,6290,0
|
||||
20241118,152500,96288980,6290,6290,6290,6290,0
|
||||
20241118,152400,96288980,6290,6290,6290,6290,0
|
||||
20241118,152300,96288980,6290,6290,6290,6290,0
|
||||
20241118,152200,96288980,6290,6290,6290,6290,0
|
||||
20241118,152100,96288980,6290,6290,6290,6290,0
|
||||
20241118,152000,96288980,6290,6290,6290,6290,0
|
||||
20241118,151900,96288980,6290,6290,6290,6290,2
|
||||
20241118,151800,96276400,6300,6300,6300,6300,0
|
||||
20241118,151700,96276400,6300,6290,6300,6290,71
|
||||
20241118,151600,95829800,6300,6300,6300,6300,13
|
||||
20241118,151500,95747900,6300,6300,6300,6300,0
|
||||
20241118,151400,95747900,6300,6300,6300,6300,0
|
||||
20241118,151300,95747900,6300,6300,6300,6300,0
|
||||
20241118,151200,95747900,6300,6300,6300,6300,0
|
||||
20241118,151100,95747900,6300,6300,6300,6300,39
|
||||
20241118,151000,95502200,6300,6300,6300,6300,0
|
||||
20241118,150900,95502200,6300,6300,6300,6300,52
|
||||
20241118,150800,95174600,6300,6300,6300,6300,0
|
||||
20241118,150700,95174600,6300,6300,6300,6300,0
|
||||
20241118,150600,95174600,6300,6300,6300,6300,0
|
||||
20241118,150500,95174600,6300,6300,6300,6300,0
|
||||
20241118,150400,95174600,6300,6300,6300,6300,79
|
||||
20241118,150300,94676900,6300,6300,6300,6300,0
|
||||
20241118,150200,94676900,6300,6300,6300,6300,47
|
||||
20241118,150100,94380800,6300,6300,6300,6300,0
|
||||
20241118,150000,94380800,6300,6290,6300,6290,102
|
||||
20241118,145900,93739210,6290,6290,6290,6290,1
|
||||
20241118,145800,93732920,6300,6300,6300,6300,0
|
||||
20241118,145700,93732920,6300,6300,6300,6300,0
|
||||
20241118,145600,93732920,6300,6300,6300,6300,0
|
||||
20241118,145500,93732920,6300,6300,6300,6300,0
|
||||
20241118,145400,93732920,6300,6290,6300,6290,150
|
||||
20241118,145300,92789320,6270,6270,6270,6270,0
|
||||
20241118,145200,92789320,6270,6270,6270,6270,0
|
||||
20241118,145100,92789320,6270,6270,6270,6270,0
|
||||
20241118,145000,92789320,6270,6270,6270,6270,3252
|
||||
20241118,144900,72399280,6270,6270,6270,6270,0
|
||||
20241118,144800,72399280,6270,6270,6270,6270,0
|
||||
20241118,144700,72399280,6270,6270,6270,6270,0
|
||||
20241118,144600,72399280,6270,6270,6270,6270,0
|
||||
20241118,144500,72399280,6270,6280,6280,6270,300
|
||||
20241118,144400,70517680,6300,6300,6300,6300,0
|
||||
20241118,144300,70517680,6300,6300,6300,6300,0
|
||||
20241118,144200,70517680,6300,6300,6300,6300,0
|
||||
20241118,144100,70517680,6300,6300,6300,6300,0
|
||||
20241118,144000,70517680,6300,6300,6300,6300,0
|
||||
20241118,143900,70517680,6300,6300,6300,6300,1
|
||||
20241118,143800,70511380,6300,6300,6300,6300,0
|
||||
20241118,143700,70511380,6300,6300,6300,6300,0
|
||||
20241118,143600,70511380,6300,6300,6300,6300,0
|
||||
20241118,143500,70511380,6300,6300,6300,6300,1
|
||||
20241118,143400,70505080,6280,6280,6280,6280,0
|
||||
20241118,143300,70505080,6280,6280,6280,6280,0
|
||||
20241118,143200,70505080,6280,6280,6280,6280,1
|
||||
20241118,143100,70498800,6300,6300,6300,6300,0
|
||||
20241118,143000,70498800,6300,6300,6300,6300,0
|
||||
20241118,142900,70498800,6300,6300,6300,6300,0
|
||||
20241118,142800,70498800,6300,6300,6300,6300,0
|
||||
20241118,142700,70498800,6300,6300,6300,6300,0
|
||||
20241118,142600,70498800,6300,6300,6300,6300,0
|
||||
20241118,142500,70498800,6300,6300,6300,6300,0
|
||||
20241118,142400,70498800,6300,6300,6300,6300,93
|
||||
20241118,142300,69912900,6310,6310,6310,6310,0
|
||||
20241118,142200,69912900,6310,6310,6310,6310,0
|
||||
20241118,142100,69912900,6310,6310,6310,6310,1
|
||||
20241118,142000,69906590,6270,6270,6270,6270,0
|
||||
20241118,141900,69906590,6270,6270,6270,6270,0
|
||||
20241118,141800,69906590,6270,6270,6270,6270,0
|
||||
20241118,141700,69906590,6270,6270,6270,6270,0
|
||||
20241118,141600,69906590,6270,6270,6270,6270,0
|
||||
20241118,141500,69906590,6270,6270,6270,6270,0
|
||||
20241118,141400,69906590,6270,6270,6270,6270,0
|
||||
20241118,141300,69906590,6270,6270,6270,6270,0
|
||||
20241118,141200,69906590,6270,6270,6270,6270,700
|
||||
20241118,141100,65517590,6280,6280,6280,6280,0
|
||||
20241118,141000,65517590,6280,6280,6280,6280,0
|
||||
20241118,140900,65517590,6280,6280,6280,6280,0
|
||||
20241118,140800,65517590,6280,6280,6280,6280,84
|
||||
20241118,140700,64990070,6270,6270,6270,6270,0
|
||||
20241118,140600,64990070,6270,6270,6270,6270,0
|
||||
20241118,140500,64990070,6270,6270,6270,6270,0
|
||||
20241118,140400,64990070,6270,6270,6270,6270,0
|
||||
20241118,140300,64990070,6270,6270,6270,6270,0
|
||||
20241118,140200,64990070,6270,6270,6270,6270,0
|
||||
20241118,140100,64990070,6270,6270,6270,6270,1
|
||||
20241118,140000,64983800,6290,6290,6290,6290,0
|
||||
20241118,135900,64983800,6290,6290,6290,6290,0
|
||||
20241118,135800,64983800,6290,6290,6290,6290,0
|
||||
20241118,135700,64983800,6290,6290,6290,6290,0
|
||||
20241118,135600,64983800,6290,6290,6290,6290,0
|
||||
20241118,135500,64983800,6290,6290,6290,6290,0
|
||||
20241118,135400,64983800,6290,6290,6290,6290,0
|
||||
20241118,135300,64983800,6290,6290,6290,6290,40
|
||||
20241118,135200,64732200,6270,6270,6270,6270,0
|
||||
20241118,135100,64732200,6270,6270,6270,6270,0
|
||||
20241118,135000,64732200,6270,6270,6270,6270,0
|
||||
20241118,134900,64732200,6270,6270,6270,6270,0
|
||||
20241118,134800,64732200,6270,6270,6270,6270,0
|
||||
20241118,134700,64732200,6270,6270,6270,6270,0
|
||||
20241118,134600,64732200,6270,6270,6270,6270,0
|
||||
20241118,134500,64732200,6270,6270,6270,6270,50
|
||||
20241118,134400,64418700,6260,6260,6260,6260,0
|
||||
20241118,134300,64418700,6260,6260,6260,6260,0
|
||||
20241118,134200,64418700,6260,6260,6260,6260,0
|
||||
20241118,134100,64418700,6260,6260,6260,6260,0
|
||||
20241118,134000,64418700,6260,6260,6260,6260,0
|
||||
20241118,133900,64418700,6260,6260,6260,6260,140
|
||||
20241118,133800,63542300,6260,6260,6260,6260,0
|
||||
20241118,133700,63542300,6260,6260,6260,6260,0
|
||||
20241118,133600,63542300,6260,6260,6260,6260,0
|
||||
20241118,133500,63542300,6260,6260,6260,6260,0
|
||||
20241118,133400,63542300,6260,6260,6260,6260,0
|
||||
20241118,133300,63542300,6260,6260,6260,6260,0
|
||||
20241118,133200,63542300,6260,6260,6260,6260,0
|
||||
20241118,133100,63542300,6260,6260,6260,6260,1
|
||||
20241118,133000,63536040,6280,6280,6280,6280,1
|
||||
20241118,132900,63529760,6260,6260,6260,6260,1
|
||||
20241118,132800,63523500,6290,6290,6290,6290,0
|
||||
20241118,132700,63523500,6290,6290,6290,6290,90
|
||||
20241118,132600,62957400,6320,6320,6320,6320,0
|
||||
20241118,132500,62957400,6320,6320,6320,6320,0
|
||||
20241118,132400,62957400,6320,6320,6320,6320,0
|
||||
20241118,132300,62957400,6320,6320,6320,6320,0
|
||||
20241118,132200,62957400,6320,6320,6320,6320,0
|
||||
20241118,132100,62957400,6320,6320,6320,6320,0
|
||||
20241118,132000,62957400,6320,6320,6320,6320,0
|
||||
20241118,131900,62957400,6320,6320,6320,6320,0
|
||||
20241118,131800,62957400,6320,6320,6320,6320,0
|
||||
20241118,131700,62957400,6320,6320,6320,6320,2
|
||||
20241118,131600,62944760,6320,6320,6320,6320,9
|
||||
20241118,131500,62887880,6260,6260,6260,6260,0
|
||||
20241118,131400,62887880,6260,6260,6260,6260,0
|
||||
20241118,131300,62887880,6260,6260,6260,6260,0
|
||||
20241118,131200,62887880,6260,6260,6260,6260,0
|
||||
20241118,131100,62887880,6260,6260,6260,6260,0
|
||||
20241118,131000,62887880,6260,6260,6260,6260,0
|
||||
20241118,130900,62887880,6260,6260,6260,6260,0
|
||||
20241118,130800,62887880,6260,6260,6260,6260,0
|
||||
20241118,130700,62887880,6260,6260,6260,6260,0
|
||||
20241118,130600,62887880,6260,6260,6260,6260,0
|
||||
20241118,130500,62887880,6260,6260,6260,6260,0
|
||||
20241118,130400,62887880,6260,6260,6260,6260,0
|
||||
20241118,130300,62887880,6260,6260,6260,6260,0
|
||||
20241118,130200,62887880,6260,6260,6260,6260,0
|
||||
20241118,130100,62887880,6260,6260,6260,6260,0
|
||||
20241118,130000,62887880,6260,6260,6260,6260,0
|
||||
20241118,125900,62887880,6260,6300,6320,6260,101
|
||||
20241118,125800,62249940,6250,6250,6250,6250,0
|
||||
20241118,125700,62249940,6250,6250,6250,6250,1
|
||||
20241118,125600,62243690,6260,6260,6260,6260,889
|
||||
20241118,125500,56678550,6260,6260,6260,6260,0
|
||||
20241118,125400,56678550,6260,6260,6260,6260,0
|
||||
20241118,125300,56678550,6260,6260,6260,6260,0
|
||||
20241118,125200,56678550,6260,6260,6260,6260,0
|
||||
20241118,125100,56678550,6260,6310,6310,6260,2
|
||||
20241118,125000,56665980,6260,6270,6270,6260,201
|
||||
20241118,124900,55405720,6270,6270,6270,6270,0
|
||||
20241118,124800,55405720,6270,6270,6270,6270,1
|
||||
20241118,124700,55399450,6280,6280,6280,6280,0
|
||||
20241118,124600,55399450,6280,6280,6280,6280,0
|
||||
20241118,124500,55399450,6280,6290,6290,6280,1076
|
||||
20241118,124400,48636640,6290,6290,6290,6290,0
|
||||
20241118,124300,48636640,6290,6290,6290,6290,0
|
||||
20241118,124200,48636640,6290,6290,6290,6290,0
|
||||
20241118,124100,48636640,6290,6290,6290,6290,0
|
||||
20241118,124000,48636640,6290,6290,6290,6290,0
|
||||
20241118,123900,48636640,6290,6290,6290,6290,0
|
||||
20241118,123800,48636640,6290,6290,6290,6290,0
|
||||
20241118,123700,48636640,6290,6290,6290,6290,0
|
||||
20241118,123600,48636640,6290,6290,6290,6290,1
|
||||
20241118,123500,48630350,6300,6300,6300,6300,0
|
||||
20241118,123400,48630350,6300,6300,6300,6300,0
|
||||
20241118,123300,48630350,6300,6300,6300,6300,0
|
||||
20241118,123200,48630350,6300,6300,6300,6300,0
|
||||
20241118,123100,48630350,6300,6300,6300,6300,0
|
||||
20241118,123000,48630350,6300,6300,6300,6300,0
|
||||
20241118,122900,48630350,6300,6300,6300,6300,0
|
||||
20241118,122800,48630350,6300,6300,6300,6300,493
|
||||
20241118,122700,45524450,6290,6290,6290,6290,0
|
||||
20241118,122600,45524450,6290,6290,6290,6290,21
|
||||
20241118,122500,45392360,6290,6290,6290,6290,0
|
||||
20241118,122400,45392360,6290,6290,6290,6290,20
|
||||
20241118,122300,45266560,6290,6290,6290,6290,0
|
||||
20241118,122200,45266560,6290,6300,6300,6290,235
|
||||
20241118,122100,43786070,6300,6300,6300,6300,0
|
||||
20241118,122000,43786070,6300,6300,6300,6300,50
|
||||
20241118,121900,43471070,6310,6310,6310,6310,0
|
||||
20241118,121800,43471070,6310,6310,6310,6310,1
|
||||
20241118,121700,43464760,6310,6310,6310,6310,0
|
||||
20241118,121600,43464760,6310,6310,6310,6310,0
|
||||
20241118,121500,43464760,6310,6310,6310,6310,0
|
||||
20241118,121400,43464760,6310,6310,6310,6310,0
|
||||
20241118,121300,43464760,6310,6310,6310,6310,0
|
||||
20241118,121200,43464760,6310,6310,6310,6310,15
|
||||
20241118,121100,43370110,6300,6300,6300,6300,0
|
||||
20241118,121000,43370110,6300,6300,6300,6300,0
|
||||
20241118,120900,43370110,6300,6300,6300,6300,50
|
||||
20241118,120800,43055110,6300,6300,6300,6300,0
|
||||
20241118,120700,43055110,6300,6320,6320,6300,101
|
||||
20241118,120600,42416810,6300,6300,6300,6300,0
|
||||
20241118,120500,42416810,6300,6300,6300,6300,0
|
||||
20241118,120400,42416810,6300,6300,6300,6300,0
|
||||
20241118,120300,42416810,6300,6300,6300,6300,0
|
||||
20241118,120200,42416810,6300,6300,6300,6300,0
|
||||
20241118,120100,42416810,6300,6300,6300,6300,0
|
||||
20241118,120000,42416810,6300,6300,6300,6300,0
|
||||
20241118,115900,42416810,6300,6300,6300,6300,1
|
||||
20241118,115800,42410510,6320,6320,6320,6320,162
|
||||
20241118,115700,41386670,6300,6300,6300,6300,0
|
||||
20241118,115600,41386670,6300,6300,6300,6300,202
|
||||
20241118,115500,40114070,6290,6290,6290,6290,0
|
||||
20241118,115400,40114070,6290,6290,6290,6290,0
|
||||
20241118,115300,40114070,6290,6290,6290,6290,0
|
||||
20241118,115200,40114070,6290,6290,6290,6290,0
|
||||
20241118,115100,40114070,6290,6290,6290,6290,0
|
||||
20241118,115000,40114070,6290,6290,6290,6290,0
|
||||
20241118,114900,40114070,6290,6290,6290,6290,0
|
||||
20241118,114800,40114070,6290,6290,6290,6290,0
|
||||
20241118,114700,40114070,6290,6290,6290,6290,0
|
||||
20241118,114600,40114070,6290,6290,6290,6290,0
|
||||
20241118,114500,40114070,6290,6290,6290,6290,0
|
||||
20241118,114400,40114070,6290,6290,6290,6290,0
|
||||
20241118,114300,40114070,6290,6290,6290,6290,0
|
||||
20241118,114200,40114070,6290,6290,6290,6290,0
|
||||
20241118,114100,40114070,6290,6290,6290,6290,0
|
||||
20241118,114000,40114070,6290,6290,6290,6290,0
|
||||
20241118,113900,40114070,6290,6290,6290,6290,0
|
||||
20241118,113800,40114070,6290,6290,6290,6290,0
|
||||
20241118,113700,40114070,6290,6290,6290,6290,0
|
||||
20241118,113600,40114070,6290,6290,6290,6290,0
|
||||
20241118,113500,40114070,6290,6290,6290,6280,143
|
||||
20241118,113400,39214610,6280,6280,6280,6280,0
|
||||
20241118,113300,39214610,6280,6300,6300,6280,1037
|
||||
20241118,113200,32690180,6310,6310,6310,6310,0
|
||||
20241118,113100,32690180,6310,6310,6310,6310,1
|
||||
20241118,113000,32683870,6300,6300,6300,6300,1
|
||||
20241118,112900,32677570,6310,6310,6310,6310,351
|
||||
20241118,112800,30462760,6320,6320,6320,6320,0
|
||||
20241118,112700,30462760,6320,6320,6320,6320,0
|
||||
20241118,112600,30462760,6320,6320,6320,6320,0
|
||||
20241118,112500,30462760,6320,6320,6320,6320,0
|
||||
20241118,112400,30462760,6320,6320,6320,6320,0
|
||||
20241118,112300,30462760,6320,6320,6320,6320,0
|
||||
20241118,112200,30462760,6320,6320,6320,6320,0
|
||||
20241118,112100,30462760,6320,6320,6320,6320,0
|
||||
20241118,112000,30462760,6320,6320,6320,6320,0
|
||||
20241118,111900,30462760,6320,6320,6320,6320,0
|
||||
20241118,111800,30462760,6320,6320,6320,6320,0
|
||||
20241118,111700,30462760,6320,6320,6320,6320,0
|
||||
20241118,111600,30462760,6320,6320,6320,6320,0
|
||||
20241118,111500,30462760,6320,6320,6320,6320,1
|
||||
20241118,111400,30456440,6310,6310,6310,6310,0
|
||||
20241118,111300,30456440,6310,6330,6330,6310,4
|
||||
20241118,111200,30431140,6310,6310,6310,6310,0
|
||||
20241118,111100,30431140,6310,6310,6310,6310,1
|
||||
20241118,111000,30424830,6330,6320,6330,6310,101
|
||||
20241118,110900,29785540,6310,6310,6310,6310,0
|
||||
20241118,110800,29785540,6310,6310,6310,6310,0
|
||||
20241118,110700,29785540,6310,6310,6310,6310,0
|
||||
20241118,110600,29785540,6310,6310,6310,6310,0
|
||||
20241118,110500,29785540,6310,6310,6310,6310,3
|
||||
20241118,110400,29766610,6310,6310,6310,6310,0
|
||||
20241118,110300,29766610,6310,6310,6310,6310,0
|
||||
20241118,110200,29766610,6310,6310,6310,6310,0
|
||||
20241118,110100,29766610,6310,6310,6310,6310,0
|
||||
20241118,110000,29766610,6310,6310,6310,6310,0
|
||||
20241118,105900,29766610,6310,6310,6310,6310,0
|
||||
20241118,105800,29766610,6310,6310,6310,6310,0
|
||||
20241118,105700,29766610,6310,6310,6310,6310,0
|
||||
20241118,105600,29766610,6310,6310,6310,6310,0
|
||||
20241118,105500,29766610,6310,6320,6320,6310,190
|
||||
20241118,105400,28565820,6320,6320,6320,6320,0
|
||||
20241118,105300,28565820,6320,6320,6320,6320,0
|
||||
20241118,105200,28565820,6320,6320,6320,6320,131
|
||||
20241118,105100,27737900,6320,6320,6320,6320,0
|
||||
20241118,105000,27737900,6320,6320,6320,6320,0
|
||||
20241118,104900,27737900,6320,6320,6320,6320,250
|
||||
20241118,104800,26157900,6320,6320,6320,6320,0
|
||||
20241118,104700,26157900,6320,6320,6320,6320,0
|
||||
20241118,104600,26157900,6320,6320,6320,6320,0
|
||||
20241118,104500,26157900,6320,6320,6320,6320,0
|
||||
20241118,104400,26157900,6320,6320,6320,6320,150
|
||||
20241118,104300,25209900,6360,6360,6360,6360,16
|
||||
20241118,104200,25108140,6320,6320,6320,6320,100
|
||||
20241118,104100,24476140,6320,6320,6320,6320,0
|
||||
20241118,104000,24476140,6320,6320,6320,6320,0
|
||||
20241118,103900,24476140,6320,6320,6320,6320,0
|
||||
20241118,103800,24476140,6320,6320,6320,6320,200
|
||||
20241118,103700,23212140,6320,6320,6360,6320,210
|
||||
20241118,103600,21884540,6310,6310,6310,6310,0
|
||||
20241118,103500,21884540,6310,6310,6310,6310,0
|
||||
20241118,103400,21884540,6310,6310,6310,6310,0
|
||||
20241118,103300,21884540,6310,6310,6310,6310,0
|
||||
20241118,103200,21884540,6310,6310,6310,6310,0
|
||||
20241118,103100,21884540,6310,6310,6310,6310,0
|
||||
20241118,103000,21884540,6310,6350,6350,6310,2
|
||||
20241118,102900,21871880,6350,6350,6350,6350,1
|
||||
20241118,102800,21865530,6310,6310,6310,6310,0
|
||||
20241118,102700,21865530,6310,6310,6310,6310,1
|
||||
20241118,102600,21859220,6350,6350,6350,6350,0
|
||||
20241118,102500,21859220,6350,6350,6350,6350,1
|
||||
20241118,102400,21852870,6310,6310,6310,6310,0
|
||||
20241118,102300,21852870,6310,6310,6310,6310,0
|
||||
20241118,102200,21852870,6310,6310,6310,6310,0
|
||||
20241118,102100,21852870,6310,6310,6310,6310,0
|
||||
20241118,102000,21852870,6310,6310,6310,6310,0
|
||||
20241118,101900,21852870,6310,6310,6310,6310,0
|
||||
20241118,101800,21852870,6310,6310,6310,6310,0
|
||||
20241118,101700,21852870,6310,6310,6310,6310,0
|
||||
20241118,101600,21852870,6310,6310,6310,6310,1
|
||||
20241118,101500,21846560,6310,6310,6310,6310,0
|
||||
20241118,101400,21846560,6310,6310,6310,6310,1
|
||||
20241118,101300,21840250,6310,6310,6310,6310,0
|
||||
20241118,101200,21840250,6310,6310,6310,6310,0
|
||||
20241118,101100,21840250,6310,6310,6310,6310,0
|
||||
20241118,101000,21840250,6310,6310,6310,6310,1
|
||||
20241118,100900,21833940,6370,6330,6380,6310,19
|
||||
20241118,100800,21713660,6330,6330,6330,6330,0
|
||||
20241118,100700,21713660,6330,6330,6330,6330,0
|
||||
20241118,100600,21713660,6330,6330,6330,6330,0
|
||||
20241118,100500,21713660,6330,6330,6330,6330,1
|
||||
20241118,100400,21707330,6370,6370,6370,6370,387
|
||||
20241118,100300,19242140,6320,6320,6320,6320,0
|
||||
20241118,100200,19242140,6320,6320,6320,6320,0
|
||||
20241118,100100,19242140,6320,6320,6320,6320,1
|
||||
20241118,100000,19235820,6320,6320,6320,6320,1
|
||||
20241118,095900,19229500,6320,6320,6320,6320,0
|
||||
20241118,095800,19229500,6320,6320,6320,6320,0
|
||||
20241118,095700,19229500,6320,6320,6320,6320,0
|
||||
20241118,095600,19229500,6320,6320,6320,6320,0
|
||||
20241118,095500,19229500,6320,6320,6320,6320,0
|
||||
20241118,095400,19229500,6320,6320,6320,6320,0
|
||||
20241118,095300,19229500,6320,6320,6320,6320,0
|
||||
20241118,095200,19229500,6320,6320,6320,6320,0
|
||||
20241118,095100,19229500,6320,6320,6320,6320,0
|
||||
20241118,095000,19229500,6320,6320,6320,6320,1
|
||||
20241118,094900,19223180,6320,6320,6320,6320,1
|
||||
20241118,094800,19216860,6390,6390,6390,6390,0
|
||||
20241118,094700,19216860,6390,6390,6390,6390,1
|
||||
20241118,094600,19210470,6390,6390,6390,6390,1
|
||||
20241118,094500,19204080,6320,6320,6320,6320,0
|
||||
20241118,094400,19204080,6320,6320,6320,6320,0
|
||||
20241118,094300,19204080,6320,6320,6320,6320,0
|
||||
20241118,094200,19204080,6320,6320,6320,6320,0
|
||||
20241118,094100,19204080,6320,6320,6320,6320,0
|
||||
20241118,094000,19204080,6320,6320,6320,6320,0
|
||||
20241118,093900,19204080,6320,6320,6320,6320,0
|
||||
20241118,093800,19204080,6320,6320,6320,6320,1
|
||||
20241118,093700,19197760,6320,6320,6320,6320,0
|
||||
20241118,093600,19197760,6320,6320,6320,6320,1
|
||||
20241118,093500,19191440,6340,6340,6340,6340,1
|
||||
20241118,093400,19185100,6400,6400,6400,6400,0
|
||||
20241118,093300,19185100,6400,6400,6400,6400,0
|
||||
20241118,093200,19185100,6400,6400,6400,6400,1
|
||||
20241118,093100,19178700,6300,6300,6390,6300,5
|
||||
20241118,093000,19146930,6400,6340,6410,6340,503
|
||||
20241118,092900,15933340,6340,6340,6340,6340,44
|
||||
20241118,092800,15654380,6290,6290,6290,6290,0
|
||||
20241118,092700,15654380,6290,6290,6290,6290,0
|
||||
20241118,092600,15654380,6290,6290,6290,6290,0
|
||||
20241118,092500,15654380,6290,6290,6290,6290,0
|
||||
20241118,092400,15654380,6290,6290,6290,6290,0
|
||||
20241118,092300,15654380,6290,6320,6320,6290,360
|
||||
20241118,092200,13384520,6320,6320,6320,6320,0
|
||||
20241118,092100,13384520,6320,6320,6320,6320,419
|
||||
20241118,092000,10736440,6320,6320,6320,6320,97
|
||||
20241118,091900,10123400,6280,6280,6280,6280,0
|
||||
20241118,091800,10123400,6280,6280,6280,6280,0
|
||||
20241118,091700,10123400,6280,6280,6280,6280,0
|
||||
20241118,091600,10123400,6280,6280,6280,6280,0
|
||||
20241118,091500,10123400,6280,6270,6280,6270,698
|
||||
20241118,091400,5746920,6270,6240,6270,6240,458
|
||||
20241118,091300,2886930,6270,6270,6270,6270,5
|
||||
20241118,091200,2855580,6270,6250,6270,6240,75
|
||||
20241118,091100,2385540,6240,6240,6240,6240,0
|
||||
20241118,091000,2385540,6240,6240,6240,6240,0
|
||||
20241118,090900,2385540,6240,6240,6270,6240,10
|
||||
20241118,090800,2323110,6270,6270,6270,6270,4
|
||||
20241118,090700,2298030,6240,6240,6240,6240,0
|
||||
20241118,090600,2298030,6240,6240,6240,6240,0
|
||||
20241118,090500,2298030,6240,6240,6240,6240,0
|
||||
20241118,090400,2298030,6240,6270,6280,6240,73
|
||||
20241118,090300,1840040,6280,6280,6280,6280,0
|
||||
20241118,090200,1840040,6280,6280,6280,6280,268
|
||||
20241118,090100,157000,6280,6280,6280,6280,0
|
||||
20241118,090000,157000,6280,6280,6280,6280,25
|
||||
|
Reference in New Issue
Block a user