Update 2024-11-18 2710 candle_min
This commit is contained in:
638
060150/min/candle-20241118.csv
Normal file
638
060150/min/candle-20241118.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193600,239816690,4980,4980,4980,4980,949
|
||||
20241118,193500,239816690,4980,4980,4980,4980,0
|
||||
20241118,193400,239816690,4980,4980,4980,4980,0
|
||||
20241118,193300,239816690,4980,4980,4980,4980,0
|
||||
20241118,193200,239816690,4980,4980,4980,4980,0
|
||||
20241118,193100,239816690,4980,4980,4980,4980,0
|
||||
20241118,193000,239816690,4980,4980,4980,4980,0
|
||||
20241118,192900,239816690,4980,4980,4980,4980,0
|
||||
20241118,192800,239816690,4980,4980,4980,4980,0
|
||||
20241118,192700,239816690,4980,4980,4980,4980,0
|
||||
20241118,192600,239816690,4980,4980,4980,4980,0
|
||||
20241118,192500,239816690,4980,4980,4980,4980,0
|
||||
20241118,192400,239816690,4980,4980,4980,4980,0
|
||||
20241118,192300,239816690,4980,4980,4980,4980,0
|
||||
20241118,192200,239816690,4980,4980,4980,4980,0
|
||||
20241118,192100,239816690,4980,4980,4980,4980,0
|
||||
20241118,192000,239816690,4980,4980,4980,4980,0
|
||||
20241118,191900,239816690,4980,4980,4980,4980,0
|
||||
20241118,191800,239816690,4980,4980,4980,4980,0
|
||||
20241118,191700,239816690,4980,4980,4980,4980,0
|
||||
20241118,191600,239816690,4980,4980,4980,4980,0
|
||||
20241118,191500,239816690,4980,4980,4980,4980,0
|
||||
20241118,191400,239816690,4980,4980,4980,4980,0
|
||||
20241118,191300,239816690,4980,4980,4980,4980,0
|
||||
20241118,191200,239816690,4980,4980,4980,4980,0
|
||||
20241118,191100,239816690,4980,4980,4980,4980,0
|
||||
20241118,191000,239816690,4980,4980,4980,4980,0
|
||||
20241118,190900,239816690,4980,4980,4980,4980,0
|
||||
20241118,190800,239816690,4980,4980,4980,4980,0
|
||||
20241118,190700,239816690,4980,4980,4980,4980,0
|
||||
20241118,190600,239816690,4980,4980,4980,4980,949
|
||||
20241118,190500,239816690,4980,4980,4980,4980,0
|
||||
20241118,190400,239816690,4980,4980,4980,4980,0
|
||||
20241118,190300,239816690,4980,4980,4980,4980,0
|
||||
20241118,190200,239816690,4980,4980,4980,4980,0
|
||||
20241118,190100,239816690,4980,4980,4980,4980,0
|
||||
20241118,190000,239816690,4980,4980,4980,4980,0
|
||||
20241118,185900,239816690,4980,4980,4980,4980,0
|
||||
20241118,185800,239816690,4980,4980,4980,4980,0
|
||||
20241118,185700,239816690,4980,4980,4980,4980,0
|
||||
20241118,185600,239816690,4980,4980,4980,4980,0
|
||||
20241118,185500,239816690,4980,4980,4980,4980,0
|
||||
20241118,185400,239816690,4980,4980,4980,4980,0
|
||||
20241118,185300,239816690,4980,4980,4980,4980,0
|
||||
20241118,185200,239816690,4980,4980,4980,4980,0
|
||||
20241118,185100,239816690,4980,4980,4980,4980,0
|
||||
20241118,185000,239816690,4980,4980,4980,4980,0
|
||||
20241118,184900,239816690,4980,4980,4980,4980,0
|
||||
20241118,184800,239816690,4980,4980,4980,4980,0
|
||||
20241118,184700,239816690,4980,4980,4980,4980,0
|
||||
20241118,184600,239816690,4980,4980,4980,4980,0
|
||||
20241118,184500,239816690,4980,4980,4980,4980,0
|
||||
20241118,184400,239816690,4980,4980,4980,4980,0
|
||||
20241118,184300,239816690,4980,4980,4980,4980,0
|
||||
20241118,184200,239816690,4980,4980,4980,4980,0
|
||||
20241118,184100,239816690,4980,4980,4980,4980,0
|
||||
20241118,184000,239816690,4980,4980,4980,4980,0
|
||||
20241118,183900,239816690,4980,4980,4980,4980,0
|
||||
20241118,183800,239816690,4980,4980,4980,4980,0
|
||||
20241118,183700,239816690,4980,4980,4980,4980,0
|
||||
20241118,183600,239816690,4980,4980,4980,4980,949
|
||||
20241118,183500,239816690,4980,4980,4980,4980,0
|
||||
20241118,183400,239816690,4980,4980,4980,4980,0
|
||||
20241118,183300,239816690,4980,4980,4980,4980,0
|
||||
20241118,183200,239816690,4980,4980,4980,4980,0
|
||||
20241118,183100,239816690,4980,4980,4980,4980,0
|
||||
20241118,183000,239816690,4980,4980,4980,4980,0
|
||||
20241118,182900,239816690,4980,4980,4980,4980,0
|
||||
20241118,182800,239816690,4980,4980,4980,4980,0
|
||||
20241118,182700,239816690,4980,4980,4980,4980,0
|
||||
20241118,182600,239816690,4980,4980,4980,4980,0
|
||||
20241118,182500,239816690,4980,4980,4980,4980,0
|
||||
20241118,182400,239816690,4980,4980,4980,4980,0
|
||||
20241118,182300,239816690,4980,4980,4980,4980,0
|
||||
20241118,182200,239816690,4980,4980,4980,4980,0
|
||||
20241118,182100,239816690,4980,4980,4980,4980,0
|
||||
20241118,182000,239816690,4980,4980,4980,4980,0
|
||||
20241118,181900,239816690,4980,4980,4980,4980,0
|
||||
20241118,181800,239816690,4980,4980,4980,4980,0
|
||||
20241118,181700,239816690,4980,4980,4980,4980,0
|
||||
20241118,181600,239816690,4980,4980,4980,4980,0
|
||||
20241118,181500,239816690,4980,4980,4980,4980,0
|
||||
20241118,181400,239816690,4980,4980,4980,4980,0
|
||||
20241118,181300,239816690,4980,4980,4980,4980,0
|
||||
20241118,181200,239816690,4980,4980,4980,4980,0
|
||||
20241118,181100,239816690,4980,4980,4980,4980,0
|
||||
20241118,181000,239816690,4980,4980,4980,4980,0
|
||||
20241118,180900,239816690,4980,4980,4980,4980,0
|
||||
20241118,180800,239816690,4980,4980,4980,4980,0
|
||||
20241118,180700,239816690,4980,4980,4980,4980,0
|
||||
20241118,180600,239816690,4980,4980,4980,4980,949
|
||||
20241118,180500,239816690,4980,4980,4980,4980,0
|
||||
20241118,180400,239816690,4980,4980,4980,4980,0
|
||||
20241118,180300,239816690,4980,4980,4980,4980,0
|
||||
20241118,180200,239816690,4980,4980,4980,4980,0
|
||||
20241118,180100,239816690,4980,4980,4980,4980,0
|
||||
20241118,180000,239816690,4980,4980,4980,4980,0
|
||||
20241118,175900,239816690,4980,4980,4980,4980,0
|
||||
20241118,175800,239816690,4980,4980,4980,4980,0
|
||||
20241118,175700,239816690,4980,4980,4980,4980,0
|
||||
20241118,175600,239816690,4980,4980,4980,4980,0
|
||||
20241118,175500,239816690,4980,4980,4980,4980,0
|
||||
20241118,175400,239816690,4980,4980,4980,4980,0
|
||||
20241118,175300,239816690,4980,4980,4980,4980,0
|
||||
20241118,175200,239816690,4980,4980,4980,4980,0
|
||||
20241118,175100,239816690,4980,4980,4980,4980,0
|
||||
20241118,175000,239816690,4980,4980,4980,4980,0
|
||||
20241118,174900,239816690,4980,4980,4980,4980,0
|
||||
20241118,174800,239816690,4980,4980,4980,4980,0
|
||||
20241118,174700,239816690,4980,4980,4980,4980,0
|
||||
20241118,174600,239816690,4980,4980,4980,4980,0
|
||||
20241118,174500,239816690,4980,4980,4980,4980,0
|
||||
20241118,174400,239816690,4980,4980,4980,4980,0
|
||||
20241118,174300,239816690,4980,4980,4980,4980,0
|
||||
20241118,174200,239816690,4980,4980,4980,4980,0
|
||||
20241118,174100,239816690,4980,4980,4980,4980,0
|
||||
20241118,174000,239816690,4980,4980,4980,4980,0
|
||||
20241118,173900,239816690,4980,4980,4980,4980,0
|
||||
20241118,173800,239816690,4980,4980,4980,4980,0
|
||||
20241118,173700,239816690,4980,4980,4980,4980,0
|
||||
20241118,173600,239816690,4980,4980,4980,4980,949
|
||||
20241118,173500,239816690,4980,4980,4980,4980,0
|
||||
20241118,173400,239816690,4980,4980,4980,4980,0
|
||||
20241118,173300,239816690,4980,4980,4980,4980,0
|
||||
20241118,173200,239816690,4980,4980,4980,4980,0
|
||||
20241118,173100,239816690,4980,4980,4980,4980,0
|
||||
20241118,173000,239816690,4980,4980,4980,4980,0
|
||||
20241118,172900,239816690,4980,4980,4980,4980,0
|
||||
20241118,172800,239816690,4980,4980,4980,4980,0
|
||||
20241118,172700,239816690,4980,4980,4980,4980,0
|
||||
20241118,172600,239816690,4980,4980,4980,4980,0
|
||||
20241118,172500,239816690,4980,4980,4980,4980,0
|
||||
20241118,172400,239816690,4980,4980,4980,4980,0
|
||||
20241118,172300,239816690,4980,4980,4980,4980,0
|
||||
20241118,172200,239816690,4980,4980,4980,4980,0
|
||||
20241118,172100,239816690,4980,4980,4980,4980,0
|
||||
20241118,172000,239816690,4980,4980,4980,4980,0
|
||||
20241118,171900,239816690,4980,4980,4980,4980,0
|
||||
20241118,171800,239816690,4980,4980,4980,4980,0
|
||||
20241118,171700,239816690,4980,4980,4980,4980,0
|
||||
20241118,171600,239816690,4980,4980,4980,4980,0
|
||||
20241118,171500,239816690,4980,4980,4980,4980,0
|
||||
20241118,171400,239816690,4980,4980,4980,4980,0
|
||||
20241118,171300,239816690,4980,4980,4980,4980,0
|
||||
20241118,171200,239816690,4980,4980,4980,4980,0
|
||||
20241118,171100,239816690,4980,4980,4980,4980,0
|
||||
20241118,171000,239816690,4980,4980,4980,4980,0
|
||||
20241118,170900,239816690,4980,4980,4980,4980,0
|
||||
20241118,170800,239816690,4980,4980,4980,4980,0
|
||||
20241118,170700,239816690,4980,4980,4980,4980,0
|
||||
20241118,170600,239816690,4980,4980,4980,4980,949
|
||||
20241118,170500,239816690,4980,4980,4980,4980,0
|
||||
20241118,170400,239816690,4980,4980,4980,4980,0
|
||||
20241118,170300,239816690,4980,4980,4980,4980,0
|
||||
20241118,170200,239816690,4980,4980,4980,4980,0
|
||||
20241118,170100,239816690,4980,4980,4980,4980,0
|
||||
20241118,170000,239816690,4980,4980,4980,4980,0
|
||||
20241118,165900,239816690,4980,4980,4980,4980,0
|
||||
20241118,165800,239816690,4980,4980,4980,4980,0
|
||||
20241118,165700,239816690,4980,4980,4980,4980,0
|
||||
20241118,165600,239816690,4980,4980,4980,4980,0
|
||||
20241118,165500,239816690,4980,4980,4980,4980,0
|
||||
20241118,165400,239816690,4980,4980,4980,4980,0
|
||||
20241118,165300,239816690,4980,4980,4980,4980,0
|
||||
20241118,165200,239816690,4980,4980,4980,4980,0
|
||||
20241118,165100,239816690,4980,4980,4980,4980,0
|
||||
20241118,165000,239816690,4980,4980,4980,4980,0
|
||||
20241118,164900,239816690,4980,4980,4980,4980,0
|
||||
20241118,164800,239816690,4980,4980,4980,4980,0
|
||||
20241118,164700,239816690,4980,4980,4980,4980,0
|
||||
20241118,164600,239816690,4980,4980,4980,4980,0
|
||||
20241118,164500,239816690,4980,4980,4980,4980,0
|
||||
20241118,164400,239816690,4980,4980,4980,4980,0
|
||||
20241118,164300,239816690,4980,4980,4980,4980,0
|
||||
20241118,164200,239816690,4980,4980,4980,4980,0
|
||||
20241118,164100,239816690,4980,4980,4980,4980,0
|
||||
20241118,164000,239816690,4980,4980,4980,4980,0
|
||||
20241118,163900,239816690,4980,4980,4980,4980,0
|
||||
20241118,163800,239816690,4980,4980,4980,4980,0
|
||||
20241118,163700,239816690,4980,4980,4980,4980,0
|
||||
20241118,163600,239816690,4980,4980,4980,4980,949
|
||||
20241118,163500,239816690,4980,4980,4980,4980,0
|
||||
20241118,163400,239816690,4980,4980,4980,4980,0
|
||||
20241118,163300,239816690,4980,4980,4980,4980,0
|
||||
20241118,163200,239816690,4980,4980,4980,4980,0
|
||||
20241118,163100,239816690,4980,4980,4980,4980,0
|
||||
20241118,163000,239816690,4980,4980,4980,4980,0
|
||||
20241118,162900,239816690,4980,4980,4980,4980,0
|
||||
20241118,162800,239816690,4980,4980,4980,4980,0
|
||||
20241118,162700,239816690,4980,4980,4980,4980,0
|
||||
20241118,162600,239816690,4980,4980,4980,4980,0
|
||||
20241118,162500,239816690,4980,4980,4980,4980,0
|
||||
20241118,162400,239816690,4980,4980,4980,4980,0
|
||||
20241118,162300,239816690,4980,4980,4980,4980,0
|
||||
20241118,162200,239816690,4980,4980,4980,4980,0
|
||||
20241118,162100,239816690,4980,4980,4980,4980,0
|
||||
20241118,162000,239816690,4980,4980,4980,4980,0
|
||||
20241118,161900,239816690,4980,4980,4980,4980,0
|
||||
20241118,161800,239816690,4980,4980,4980,4980,0
|
||||
20241118,161700,239816690,4980,4980,4980,4980,0
|
||||
20241118,161600,239816690,4980,4980,4980,4980,0
|
||||
20241118,161500,239816690,4980,4980,4980,4980,0
|
||||
20241118,161400,239816690,4980,4980,4980,4980,0
|
||||
20241118,161300,239816690,4980,4980,4980,4980,0
|
||||
20241118,161200,239816690,4980,4980,4980,4980,0
|
||||
20241118,161100,239816690,4980,4980,4980,4980,0
|
||||
20241118,161000,239816690,4980,4980,4980,4980,0
|
||||
20241118,160900,239816690,4980,4980,4980,4980,0
|
||||
20241118,160800,239816690,4980,4980,4980,4980,0
|
||||
20241118,160700,239816690,4980,4980,4980,4980,0
|
||||
20241118,160600,239816690,4980,4980,4980,4980,949
|
||||
20241118,160500,239816690,4980,4980,4980,4980,0
|
||||
20241118,160400,239816690,4980,4980,4980,4980,0
|
||||
20241118,160300,239816690,4980,4980,4980,4980,0
|
||||
20241118,160200,239816690,4980,4980,4980,4980,0
|
||||
20241118,160100,239816690,4980,4980,4980,4980,0
|
||||
20241118,160000,239816690,4980,4980,4980,4980,0
|
||||
20241118,155900,239816690,4980,4980,4980,4980,0
|
||||
20241118,155800,239816690,4980,4980,4980,4980,0
|
||||
20241118,155700,239816690,4980,4980,4980,4980,0
|
||||
20241118,155600,239816690,4980,4980,4980,4980,0
|
||||
20241118,155500,239816690,4980,4980,4980,4980,0
|
||||
20241118,155400,239816690,4980,4980,4980,4980,0
|
||||
20241118,155300,239816690,4980,4980,4980,4980,0
|
||||
20241118,155200,239816690,4980,4980,4980,4980,0
|
||||
20241118,155100,239816690,4980,4980,4980,4980,0
|
||||
20241118,155000,239816690,4980,4980,4980,4980,0
|
||||
20241118,154900,239816690,4980,4980,4980,4980,0
|
||||
20241118,154800,239816690,4980,4980,4980,4980,0
|
||||
20241118,154700,239816690,4980,4980,4980,4980,0
|
||||
20241118,154600,239816690,4980,4980,4980,4980,0
|
||||
20241118,154500,239816690,4980,4980,4980,4980,0
|
||||
20241118,154400,239816690,4980,4980,4980,4980,0
|
||||
20241118,154300,239816690,4980,4980,4980,4980,0
|
||||
20241118,154200,239816690,4980,4980,4980,4980,0
|
||||
20241118,154100,239816690,4980,4980,4980,4980,0
|
||||
20241118,154000,239816690,4980,4980,4980,4980,0
|
||||
20241118,153900,239816690,4980,4980,4980,4980,0
|
||||
20241118,153800,239816690,4980,4980,4980,4980,0
|
||||
20241118,153700,239816690,4980,4980,4980,4980,0
|
||||
20241118,153600,239816690,4980,4980,4980,4980,949
|
||||
20241118,153500,239816690,4980,4980,4980,4980,0
|
||||
20241118,153400,239816690,4980,4980,4980,4980,0
|
||||
20241118,153300,239816690,4980,4980,4980,4980,0
|
||||
20241118,153200,239816690,4980,4980,4980,4980,0
|
||||
20241118,153100,239816690,4980,4980,4980,4980,0
|
||||
20241118,153000,239816690,4980,4980,4980,4980,949
|
||||
20241118,152900,235090670,5000,5000,5000,5000,0
|
||||
20241118,152800,235090670,5000,5000,5000,5000,0
|
||||
20241118,152700,235090670,5000,5000,5000,5000,0
|
||||
20241118,152600,235090670,5000,5000,5000,5000,0
|
||||
20241118,152500,235090670,5000,5000,5000,5000,0
|
||||
20241118,152400,235090670,5000,5000,5000,5000,0
|
||||
20241118,152300,235090670,5000,5000,5000,5000,0
|
||||
20241118,152200,235090670,5000,5000,5000,5000,0
|
||||
20241118,152100,235090670,5000,5000,5000,5000,0
|
||||
20241118,152000,235090670,5000,5000,5000,5000,0
|
||||
20241118,151900,235090670,5000,4980,5000,4980,6
|
||||
20241118,151800,235060710,4980,4995,5000,4980,1633
|
||||
20241118,151700,226925955,4995,4990,4995,4990,99
|
||||
20241118,151600,226431925,4990,4990,4990,4990,1
|
||||
20241118,151500,226426935,4985,4985,4985,4985,36
|
||||
20241118,151400,226247475,4985,4985,4985,4985,20
|
||||
20241118,151300,226147775,4985,4990,4990,4985,11
|
||||
20241118,151200,226092895,4990,4990,4990,4990,0
|
||||
20241118,151100,226092895,4990,4990,4990,4990,41
|
||||
20241118,151000,225888305,4985,4985,4985,4985,1
|
||||
20241118,150900,225883320,4990,4990,4990,4990,58
|
||||
20241118,150800,225593900,4995,4995,4995,4995,1
|
||||
20241118,150700,225588905,4990,4995,4995,4990,123
|
||||
20241118,150600,224974525,5000,5000,5000,5000,17
|
||||
20241118,150500,224889525,4995,4995,4995,4995,0
|
||||
20241118,150400,224889525,4995,4995,4995,4995,0
|
||||
20241118,150300,224889525,4995,4995,4995,4995,0
|
||||
20241118,150200,224889525,4995,4990,4995,4990,201
|
||||
20241118,150100,223886530,5000,5000,5000,5000,0
|
||||
20241118,150000,223886530,5000,4995,5000,4995,22
|
||||
20241118,145900,223776540,5000,5000,5000,5000,0
|
||||
20241118,145800,223776540,5000,4995,5000,4995,40
|
||||
20241118,145700,223576580,4995,4990,4995,4990,10
|
||||
20241118,145600,223526655,4990,4985,4990,4985,216
|
||||
20241118,145500,222449850,4990,4990,4990,4990,0
|
||||
20241118,145400,222449850,4990,4985,4990,4985,2
|
||||
20241118,145300,222439875,4985,4985,4985,4985,32
|
||||
20241118,145200,222280355,4985,4985,4985,4985,0
|
||||
20241118,145100,222280355,4985,4985,4985,4985,0
|
||||
20241118,145000,222280355,4985,4985,4985,4985,0
|
||||
20241118,144900,222280355,4985,4990,4990,4985,55
|
||||
20241118,144800,222006155,4990,4990,4990,4990,38
|
||||
20241118,144700,221816535,4990,4990,4990,4990,0
|
||||
20241118,144600,221816535,4990,4990,4990,4990,0
|
||||
20241118,144500,221816535,4990,4990,4990,4990,0
|
||||
20241118,144400,221816535,4990,4990,4990,4990,226
|
||||
20241118,144300,220688795,4990,4990,4990,4990,28
|
||||
20241118,144200,220549075,4995,4995,5000,4995,26
|
||||
20241118,144100,220419105,4990,4990,4990,4990,0
|
||||
20241118,144000,220419105,4990,4990,4990,4990,0
|
||||
20241118,143900,220419105,4990,4990,4990,4990,200
|
||||
20241118,143800,219421105,4990,4990,4990,4990,0
|
||||
20241118,143700,219421105,4990,4990,4990,4990,0
|
||||
20241118,143600,219421105,4990,4990,4990,4990,0
|
||||
20241118,143500,219421105,4990,4990,4990,4990,0
|
||||
20241118,143400,219421105,4990,4990,4990,4990,0
|
||||
20241118,143300,219421105,4990,4990,4990,4990,0
|
||||
20241118,143200,219421105,4990,4990,4990,4990,0
|
||||
20241118,143100,219421105,4990,4990,4990,4990,238
|
||||
20241118,143000,218233485,4990,4990,4990,4990,389
|
||||
20241118,142900,216292375,4995,4995,4995,4995,1
|
||||
20241118,142800,216287380,5000,5000,5000,5000,0
|
||||
20241118,142700,216287380,5000,4995,5000,4995,4
|
||||
20241118,142600,216267390,5000,5000,5000,5000,0
|
||||
20241118,142500,216267390,5000,5000,5000,5000,0
|
||||
20241118,142400,216267390,5000,4995,5000,4995,4
|
||||
20241118,142300,216247400,5000,5000,5000,5000,0
|
||||
20241118,142200,216247400,5000,4995,5000,4995,126
|
||||
20241118,142100,215618010,5000,4995,5000,4995,26
|
||||
20241118,142000,215488015,4995,4990,4995,4990,37
|
||||
20241118,141900,215303360,4990,4990,4990,4990,315
|
||||
20241118,141800,213731510,5000,5000,5000,5000,0
|
||||
20241118,141700,213731510,5000,5000,5000,5000,0
|
||||
20241118,141600,213731510,5000,5000,5000,5000,0
|
||||
20241118,141500,213731510,5000,5000,5000,5000,0
|
||||
20241118,141400,213731510,5000,5000,5000,5000,0
|
||||
20241118,141300,213731510,5000,4995,5000,4995,3
|
||||
20241118,141200,213716515,5000,5000,5000,4995,3
|
||||
20241118,141100,213701520,5000,4995,5000,4995,24
|
||||
20241118,141000,213581540,4995,5000,5000,4995,73
|
||||
20241118,140900,213216605,5000,5000,5000,5000,25
|
||||
20241118,140800,213091605,5000,5000,5000,5000,0
|
||||
20241118,140700,213091605,5000,5010,5010,5000,25
|
||||
20241118,140600,212966575,5010,5010,5010,5010,0
|
||||
20241118,140500,212966575,5010,5010,5010,5010,2
|
||||
20241118,140400,212956555,5010,5010,5010,5010,15
|
||||
20241118,140300,212881405,5000,5000,5000,5000,15
|
||||
20241118,140200,212806405,5000,5010,5010,5000,176
|
||||
20241118,140100,211925795,5000,5000,5000,5000,0
|
||||
20241118,140000,211925795,5000,5000,5000,5000,0
|
||||
20241118,135900,211925795,5000,5010,5010,5000,11
|
||||
20241118,135800,211870785,5010,5010,5010,5010,0
|
||||
20241118,135700,211870785,5010,5010,5010,5010,0
|
||||
20241118,135600,211870785,5010,5010,5010,5010,1
|
||||
20241118,135500,211865775,5010,5010,5010,5010,1
|
||||
20241118,135400,211860765,5010,5000,5010,5000,6
|
||||
20241118,135300,211830735,4995,4995,4995,4995,0
|
||||
20241118,135200,211830735,4995,4995,4995,4995,1
|
||||
20241118,135100,211825740,5010,5000,5010,5000,5
|
||||
20241118,135000,211800720,5010,5010,5010,5010,0
|
||||
20241118,134900,211800720,5010,5010,5010,5010,0
|
||||
20241118,134800,211800720,5010,5010,5010,5010,0
|
||||
20241118,134700,211800720,5010,5000,5010,5000,7
|
||||
20241118,134600,211765660,5010,5010,5010,5010,0
|
||||
20241118,134500,211765660,5010,5010,5010,5010,0
|
||||
20241118,134400,211765660,5010,5010,5010,5010,0
|
||||
20241118,134300,211765660,5010,5010,5010,5010,0
|
||||
20241118,134200,211765660,5010,5000,5010,5000,854
|
||||
20241118,134100,207495650,5000,5000,5000,5000,0
|
||||
20241118,134000,207495650,5000,5000,5000,5000,0
|
||||
20241118,133900,207495650,5000,5000,5000,5000,0
|
||||
20241118,133800,207495650,5000,4995,5000,4995,173
|
||||
20241118,133700,206631415,5000,5000,5000,5000,0
|
||||
20241118,133600,206631415,5000,5000,5000,5000,0
|
||||
20241118,133500,206631415,5000,4995,5000,4995,5
|
||||
20241118,133400,206606430,5000,5000,5000,5000,0
|
||||
20241118,133300,206606430,5000,5000,5000,5000,0
|
||||
20241118,133200,206606430,5000,5000,5000,5000,0
|
||||
20241118,133100,206606430,5000,5000,5000,5000,0
|
||||
20241118,133000,206606430,5000,5000,5000,5000,0
|
||||
20241118,132900,206606430,5000,5000,5000,5000,49
|
||||
20241118,132800,206361430,5000,5000,5000,5000,10
|
||||
20241118,132700,206311430,5010,5010,5010,5010,1
|
||||
20241118,132600,206306420,5010,5010,5010,5010,0
|
||||
20241118,132500,206306420,5010,5010,5010,5010,0
|
||||
20241118,132400,206306420,5010,5020,5020,5010,435
|
||||
20241118,132300,204126640,5010,5010,5010,5010,167
|
||||
20241118,132200,203289970,5010,5010,5010,5010,206
|
||||
20241118,132100,202257910,5010,5000,5010,5000,105
|
||||
20241118,132000,201732010,5000,4995,5000,4995,797
|
||||
20241118,131900,197747205,5000,4990,5000,4990,93
|
||||
20241118,131800,197282625,4995,4995,4995,4995,0
|
||||
20241118,131700,197282625,4995,4990,4995,4990,31
|
||||
20241118,131600,197127890,4985,4985,4985,4985,1
|
||||
20241118,131500,197122905,4985,4985,4985,4985,0
|
||||
20241118,131400,197122905,4985,4985,4985,4985,0
|
||||
20241118,131300,197122905,4985,4985,4985,4985,0
|
||||
20241118,131200,197122905,4985,4985,4985,4985,47
|
||||
20241118,131100,196888610,4985,4985,4985,4985,0
|
||||
20241118,131000,196888610,4985,4985,4985,4985,5
|
||||
20241118,130900,196863685,4990,4990,4990,4990,0
|
||||
20241118,130800,196863685,4990,4990,4990,4990,0
|
||||
20241118,130700,196863685,4990,4990,4990,4990,21
|
||||
20241118,130600,196758895,4995,4995,4995,4995,0
|
||||
20241118,130500,196758895,4995,4995,4995,4995,0
|
||||
20241118,130400,196758895,4995,4985,4995,4985,4
|
||||
20241118,130300,196738925,4995,4995,4995,4995,0
|
||||
20241118,130200,196738925,4995,4995,4995,4995,0
|
||||
20241118,130100,196738925,4995,4995,4995,4995,0
|
||||
20241118,130000,196738925,4995,4990,5000,4990,6
|
||||
20241118,125900,196708950,4985,4985,4995,4985,5
|
||||
20241118,125800,196684000,4990,4985,4995,4985,7
|
||||
20241118,125700,196649090,4980,4980,4980,4980,0
|
||||
20241118,125600,196649090,4980,4980,4980,4980,0
|
||||
20241118,125500,196649090,4980,4980,4980,4980,0
|
||||
20241118,125400,196649090,4980,4980,4980,4980,435
|
||||
20241118,125300,194482790,4985,4985,4995,4985,13
|
||||
20241118,125200,194417965,4985,4995,4995,4985,1074
|
||||
20241118,125100,189061435,4995,4995,4995,4995,0
|
||||
20241118,125000,189061435,4995,4995,4995,4995,3
|
||||
20241118,124900,189046450,4995,4995,4995,4995,0
|
||||
20241118,124800,189046450,4995,4995,4995,4995,0
|
||||
20241118,124700,189046450,4995,4995,4995,4995,0
|
||||
20241118,124600,189046450,4995,4995,4995,4995,29
|
||||
20241118,124500,188901595,4995,4995,4995,4995,0
|
||||
20241118,124400,188901595,4995,4995,4995,4995,0
|
||||
20241118,124300,188901595,4995,4995,4995,4995,40
|
||||
20241118,124200,188701795,5000,4995,5000,4995,104
|
||||
20241118,124100,188182300,4995,4995,4995,4995,0
|
||||
20241118,124000,188182300,4995,4995,4995,4995,508
|
||||
20241118,123900,185644840,4985,4985,4985,4985,20
|
||||
20241118,123800,185545140,4995,4995,4995,4995,2
|
||||
20241118,123700,185535150,4995,4995,4995,4995,0
|
||||
20241118,123600,185535150,4995,4995,4995,4995,0
|
||||
20241118,123500,185535150,4995,4995,4995,4995,0
|
||||
20241118,123400,185535150,4995,4995,4995,4995,0
|
||||
20241118,123300,185535150,4995,4995,4995,4995,0
|
||||
20241118,123200,185535150,4995,4995,4995,4995,20
|
||||
20241118,123100,185435250,4995,4995,4995,4995,20
|
||||
20241118,123000,185335350,4985,4990,4990,4985,109
|
||||
20241118,122900,184791885,4990,4990,4990,4990,0
|
||||
20241118,122800,184791885,4990,4990,4990,4990,10
|
||||
20241118,122700,184741985,4985,4985,4985,4985,0
|
||||
20241118,122600,184741985,4985,4985,4985,4985,0
|
||||
20241118,122500,184741985,4985,4985,4985,4985,0
|
||||
20241118,122400,184741985,4985,4985,4985,4985,0
|
||||
20241118,122300,184741985,4985,4985,4985,4985,0
|
||||
20241118,122200,184741985,4985,4985,4985,4985,200
|
||||
20241118,122100,183744985,4985,4990,4990,4985,112
|
||||
20241118,122000,183186485,4995,4995,4995,4995,0
|
||||
20241118,121900,183186485,4995,4990,4995,4985,31
|
||||
20241118,121800,183031730,4990,4990,4990,4990,30
|
||||
20241118,121700,182882030,4985,4985,4985,4985,0
|
||||
20241118,121600,182882030,4985,4985,4985,4985,0
|
||||
20241118,121500,182882030,4985,4985,4985,4985,2
|
||||
20241118,121400,182872060,4985,4985,4985,4985,1
|
||||
20241118,121300,182867075,4990,4990,4990,4990,40
|
||||
20241118,121200,182667475,4990,4990,4990,4990,1
|
||||
20241118,121100,182662485,4985,4985,4985,4985,0
|
||||
20241118,121000,182662485,4985,4985,4985,4985,3
|
||||
20241118,120900,182647530,4990,4990,4990,4990,1
|
||||
20241118,120800,182642540,4990,4990,4990,4990,0
|
||||
20241118,120700,182642540,4990,4990,4990,4990,0
|
||||
20241118,120600,182642540,4990,4990,4990,4990,30
|
||||
20241118,120500,182492840,4990,4990,4990,4990,9
|
||||
20241118,120400,182447930,4990,4990,4990,4990,0
|
||||
20241118,120300,182447930,4990,4990,4990,4990,0
|
||||
20241118,120200,182447930,4990,4990,4990,4990,555
|
||||
20241118,120100,179678480,4990,4995,4995,4990,11
|
||||
20241118,120000,179623540,4995,4995,4995,4995,0
|
||||
20241118,115900,179623540,4995,4995,4995,4995,17
|
||||
20241118,115800,179538625,4995,4995,4995,4995,0
|
||||
20241118,115700,179538625,4995,4995,4995,4995,5
|
||||
20241118,115600,179513650,4995,4995,4995,4995,0
|
||||
20241118,115500,179513650,4995,4995,4995,4995,0
|
||||
20241118,115400,179513650,4995,4995,4995,4995,0
|
||||
20241118,115300,179513650,4995,4990,4995,4990,55
|
||||
20241118,115200,179239175,4995,4995,4995,4995,34
|
||||
20241118,115100,179069345,4995,4995,4995,4995,16
|
||||
20241118,115000,178989425,5000,5000,5000,5000,0
|
||||
20241118,114900,178989425,5000,5000,5000,5000,3
|
||||
20241118,114800,178974425,5000,5000,5000,5000,0
|
||||
20241118,114700,178974425,5000,5000,5000,5000,0
|
||||
20241118,114600,178974425,5000,5000,5000,5000,0
|
||||
20241118,114500,178974425,5000,5000,5000,5000,0
|
||||
20241118,114400,178974425,5000,5000,5000,5000,0
|
||||
20241118,114300,178974425,5000,5000,5000,5000,0
|
||||
20241118,114200,178974425,5000,5000,5000,5000,0
|
||||
20241118,114100,178974425,5000,5000,5000,5000,0
|
||||
20241118,114000,178974425,5000,4990,5000,4990,12
|
||||
20241118,113900,178914435,5000,5000,5000,5000,0
|
||||
20241118,113800,178914435,5000,5000,5000,5000,0
|
||||
20241118,113700,178914435,5000,4990,5000,4990,14
|
||||
20241118,113600,178844450,5000,5000,5000,5000,0
|
||||
20241118,113500,178844450,5000,4990,5000,4990,2
|
||||
20241118,113400,178834460,4985,4985,4985,4985,1
|
||||
20241118,113300,178829475,4985,4985,4985,4985,0
|
||||
20241118,113200,178829475,4985,4985,4985,4985,0
|
||||
20241118,113100,178829475,4985,4985,4985,4985,0
|
||||
20241118,113000,178829475,4985,4985,4985,4985,0
|
||||
20241118,112900,178829475,4985,5000,5000,4985,376
|
||||
20241118,112800,176952710,5000,5000,5000,5000,12
|
||||
20241118,112700,176892710,5000,5000,5000,5000,0
|
||||
20241118,112600,176892710,5000,5000,5010,5000,4
|
||||
20241118,112500,176872690,4995,4995,4995,4995,6
|
||||
20241118,112400,176842720,4995,4995,4995,4995,19
|
||||
20241118,112300,176747815,5000,5000,5000,5000,0
|
||||
20241118,112200,176747815,5000,5000,5000,5000,1
|
||||
20241118,112100,176742815,5010,5010,5010,5010,1
|
||||
20241118,112000,176737805,5000,5010,5010,5000,1845
|
||||
20241118,111900,167512505,5010,5010,5010,5010,0
|
||||
20241118,111800,167512505,5010,5000,5010,5000,108
|
||||
20241118,111700,166972085,5010,5010,5010,5010,2
|
||||
20241118,111600,166962065,5000,5000,5000,5000,0
|
||||
20241118,111500,166962065,5000,5000,5000,5000,14
|
||||
20241118,111400,166892065,5020,5010,5020,5010,20
|
||||
20241118,111300,166791845,5010,5010,5010,5010,0
|
||||
20241118,111200,166791845,5010,5010,5010,5010,3
|
||||
20241118,111100,166776815,5010,5010,5010,5010,2
|
||||
20241118,111000,166766795,5020,5010,5020,5010,101
|
||||
20241118,110900,166260775,5010,5000,5010,5000,15
|
||||
20241118,110800,166185765,5000,5000,5000,5000,0
|
||||
20241118,110700,166185765,5000,5000,5000,5000,4
|
||||
20241118,110600,166165765,5010,5000,5010,5000,196
|
||||
20241118,110500,165185645,5010,4990,5010,4990,1015
|
||||
20241118,110400,160114130,4990,4990,4990,4990,34
|
||||
20241118,110300,159944470,4990,4990,4990,4990,0
|
||||
20241118,110200,159944470,4990,4990,4990,4990,0
|
||||
20241118,110100,159944470,4990,4990,4990,4990,32
|
||||
20241118,110000,159784790,4990,4990,4990,4990,0
|
||||
20241118,105900,159784790,4990,4990,4990,4990,0
|
||||
20241118,105800,159784790,4990,4990,4990,4990,1
|
||||
20241118,105700,159779800,4995,4990,4995,4990,21
|
||||
20241118,105600,159674935,4985,4985,4985,4985,0
|
||||
20241118,105500,159674935,4985,4985,4985,4985,71
|
||||
20241118,105400,159321000,4990,4990,4990,4990,14
|
||||
20241118,105300,159251140,4990,4990,4990,4990,7
|
||||
20241118,105200,159216210,4995,4995,4995,4995,0
|
||||
20241118,105100,159216210,4995,4995,4995,4995,0
|
||||
20241118,105000,159216210,4995,4995,4995,4995,0
|
||||
20241118,104900,159216210,4995,4995,4995,4995,1
|
||||
20241118,104800,159211215,4980,4980,4980,4980,42
|
||||
20241118,104700,159002055,4980,4980,4980,4980,2
|
||||
20241118,104600,158992095,4995,4995,4995,4995,0
|
||||
20241118,104500,158992095,4995,4980,4995,4980,201
|
||||
20241118,104400,157991100,4980,4985,4985,4970,154
|
||||
20241118,104300,157223575,4990,4990,4990,4990,2747
|
||||
20241118,104200,143516045,4990,4990,4990,4990,1194
|
||||
20241118,104100,137557985,4990,4990,4990,4990,0
|
||||
20241118,104000,137557985,4990,5000,5000,4990,27
|
||||
20241118,103900,137423195,5010,5010,5010,5010,1
|
||||
20241118,103800,137418185,5000,4990,5000,4990,6
|
||||
20241118,103700,137388225,5000,5000,5000,5000,5
|
||||
20241118,103600,137363225,5020,5020,5020,5020,0
|
||||
20241118,103500,137363225,5020,5000,5020,4995,1601
|
||||
20241118,103400,129350495,5010,5010,5010,5010,1
|
||||
20241118,103300,129345485,5010,5010,5010,5010,0
|
||||
20241118,103200,129345485,5010,5010,5010,5010,1
|
||||
20241118,103100,129340475,5000,5000,5000,5000,182
|
||||
20241118,103000,128430475,5010,5010,5010,5010,940
|
||||
20241118,102900,123721075,5010,5010,5010,5010,5
|
||||
20241118,102800,123696025,5010,5010,5010,5010,889
|
||||
20241118,102700,119242135,5010,5010,5010,5010,0
|
||||
20241118,102600,119242135,5010,5010,5010,5010,501
|
||||
20241118,102500,116732125,5010,5020,5020,5010,113
|
||||
20241118,102400,116165885,5020,5020,5020,5010,305
|
||||
20241118,102300,114636485,5010,5010,5010,5010,168
|
||||
20241118,102200,113794805,5020,5020,5020,5020,5
|
||||
20241118,102100,113769705,5020,5020,5020,5020,1
|
||||
20241118,102000,113764685,5010,5000,5010,5000,170
|
||||
20241118,101900,112913675,5000,5000,5000,5000,7
|
||||
20241118,101800,112878675,5010,5010,5010,5010,400
|
||||
20241118,101700,110874675,5010,5010,5010,5010,0
|
||||
20241118,101600,110874675,5010,5010,5010,5010,1
|
||||
20241118,101500,110869665,5000,5000,5000,5000,106
|
||||
20241118,101400,110339665,4995,4995,4995,4995,1000
|
||||
20241118,101300,105344665,5000,5000,5000,5000,118
|
||||
20241118,101200,104754665,5000,5000,5000,5000,0
|
||||
20241118,101100,104754665,5000,5010,5010,5000,304
|
||||
20241118,101000,103231665,5010,5010,5010,5010,200
|
||||
20241118,100900,102229665,5010,5010,5010,5010,100
|
||||
20241118,100800,101728665,5010,5010,5010,5010,2
|
||||
20241118,100700,101718645,4995,5000,5000,4995,256
|
||||
20241118,100600,100439900,5000,4995,5010,4995,1419
|
||||
20241118,100500,93344660,4990,4990,4990,4990,15
|
||||
20241118,100400,93269810,4995,4995,4995,4995,0
|
||||
20241118,100300,93269810,4995,4995,4995,4990,17
|
||||
20241118,100200,93184935,4995,4995,4995,4995,0
|
||||
20241118,100100,93184935,4995,4995,4995,4995,1
|
||||
20241118,100000,93179940,4990,4990,4990,4990,96
|
||||
20241118,095900,92700900,4990,4985,4990,4980,20
|
||||
20241118,095800,92601245,4990,4995,4995,4990,129
|
||||
20241118,095700,91957035,4995,4995,4995,4995,96
|
||||
20241118,095600,91477515,4995,4995,4995,4995,5
|
||||
20241118,095500,91452540,4995,4985,4995,4980,1219
|
||||
20241118,095400,85368965,4980,4980,4980,4980,0
|
||||
20241118,095300,85368965,4980,4980,4980,4980,2
|
||||
20241118,095200,85359005,4975,4985,4990,4975,395
|
||||
20241118,095100,83393400,4990,4975,4990,4975,982
|
||||
20241118,095000,78503575,4975,4975,4975,4975,0
|
||||
20241118,094900,78503575,4975,4970,4975,4970,220
|
||||
20241118,094800,77409665,4970,4975,4975,4970,4
|
||||
20241118,094700,77389770,4975,4975,4975,4975,10
|
||||
20241118,094600,77340020,4975,4975,4975,4975,3
|
||||
20241118,094500,77325095,4975,4970,4975,4970,215
|
||||
20241118,094400,76256095,4975,4970,4975,4970,156
|
||||
20241118,094300,75480680,4970,4970,4970,4970,0
|
||||
20241118,094200,75480680,4970,4965,4970,4965,12
|
||||
20241118,094100,75421095,4965,4965,4965,4965,1
|
||||
20241118,094000,75416130,4955,4955,4970,4955,226
|
||||
20241118,093900,74294505,4950,4960,4960,4950,264
|
||||
20241118,093800,72987445,4965,4955,4965,4955,547
|
||||
20241118,093700,70274330,4950,4955,4955,4950,4
|
||||
20241118,093600,70254520,4950,4945,4950,4945,676
|
||||
20241118,093500,66908375,4945,4945,4945,4945,607
|
||||
20241118,093400,63906760,4940,4940,4940,4940,1
|
||||
20241118,093300,63901820,4940,4940,4940,4940,10
|
||||
20241118,093200,63852420,4940,4940,4940,4940,0
|
||||
20241118,093100,63852420,4940,4940,4940,4940,0
|
||||
20241118,093000,63852420,4940,4940,4940,4940,300
|
||||
20241118,092900,62370420,4940,4930,4940,4930,53
|
||||
20241118,092800,62108620,4925,4935,4935,4925,11
|
||||
20241118,092700,62054420,4940,4925,4940,4925,422
|
||||
20241118,092600,59970435,4930,4930,4935,4930,59
|
||||
20241118,092500,59679540,4925,4930,4930,4925,300
|
||||
20241118,092400,58201505,4935,4945,4945,4935,21
|
||||
20241118,092300,58097845,4945,4945,4945,4945,21
|
||||
20241118,092200,57994000,4945,4945,4950,4940,19
|
||||
20241118,092100,57900025,4945,4940,4945,4940,522
|
||||
20241118,092000,55320345,4935,4940,4940,4935,70
|
||||
20241118,091900,54974595,4940,4945,4950,4925,325
|
||||
20241118,091800,53372295,4950,4925,4950,4920,3474
|
||||
20241118,091700,36226530,4935,4935,4940,4930,1286
|
||||
20241118,091600,29874220,4915,4905,4940,4900,716
|
||||
20241118,091500,26354520,4905,4905,4905,4905,0
|
||||
20241118,091400,26354520,4905,4905,4905,4905,26
|
||||
20241118,091300,26226990,4900,4890,4920,4875,176
|
||||
20241118,091200,25362925,4870,4870,4870,4870,0
|
||||
20241118,091100,25362925,4870,4870,4885,4870,753
|
||||
20241118,091000,21692770,4885,4865,4885,4865,307
|
||||
20241118,090900,20197215,4860,4845,4860,4845,26
|
||||
20241118,090800,20070880,4850,4820,4850,4820,1496
|
||||
20241118,090700,12820915,4835,4830,4835,4810,154
|
||||
20241118,090600,12077280,4800,4820,4830,4800,161
|
||||
20241118,090500,11300330,4825,4790,4825,4790,5
|
||||
20241118,090400,11276240,4790,4790,4790,4790,1
|
||||
20241118,090300,11271450,4785,4785,4785,4785,59
|
||||
20241118,090200,10989135,4785,4805,4805,4785,4
|
||||
20241118,090100,10969955,4805,4845,4845,4760,1300
|
||||
20241118,090000,4747810,4760,4805,4805,4760,989
|
||||
|
Reference in New Issue
Block a user