Update 2024-11-18 2710 candle_min
This commit is contained in:
642
065710/min/candle-20241118.csv
Normal file
642
065710/min/candle-20241118.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194000,293564750,21150,21150,21150,21150,61
|
||||
20241118,193900,293564750,21150,21150,21150,21150,0
|
||||
20241118,193800,293564750,21150,21150,21150,21150,0
|
||||
20241118,193700,293564750,21150,21150,21150,21150,0
|
||||
20241118,193600,293564750,21150,21150,21150,21150,0
|
||||
20241118,193500,293564750,21150,21150,21150,21150,0
|
||||
20241118,193400,293564750,21150,21150,21150,21150,0
|
||||
20241118,193300,293564750,21150,21150,21150,21150,0
|
||||
20241118,193200,293564750,21150,21150,21150,21150,0
|
||||
20241118,193100,293564750,21150,21150,21150,21150,0
|
||||
20241118,193000,293564750,21150,21150,21150,21150,0
|
||||
20241118,192900,293564750,21150,21150,21150,21150,0
|
||||
20241118,192800,293564750,21150,21150,21150,21150,0
|
||||
20241118,192700,293564750,21150,21150,21150,21150,0
|
||||
20241118,192600,293564750,21150,21150,21150,21150,0
|
||||
20241118,192500,293564750,21150,21150,21150,21150,0
|
||||
20241118,192400,293564750,21150,21150,21150,21150,0
|
||||
20241118,192300,293564750,21150,21150,21150,21150,0
|
||||
20241118,192200,293564750,21150,21150,21150,21150,0
|
||||
20241118,192100,293564750,21150,21150,21150,21150,0
|
||||
20241118,192000,293564750,21150,21150,21150,21150,0
|
||||
20241118,191900,293564750,21150,21150,21150,21150,0
|
||||
20241118,191800,293564750,21150,21150,21150,21150,0
|
||||
20241118,191700,293564750,21150,21150,21150,21150,0
|
||||
20241118,191600,293564750,21150,21150,21150,21150,0
|
||||
20241118,191500,293564750,21150,21150,21150,21150,0
|
||||
20241118,191400,293564750,21150,21150,21150,21150,0
|
||||
20241118,191300,293564750,21150,21150,21150,21150,0
|
||||
20241118,191200,293564750,21150,21150,21150,21150,0
|
||||
20241118,191100,293564750,21150,21150,21150,21150,0
|
||||
20241118,191000,293564750,21150,21150,21150,21150,61
|
||||
20241118,190900,293564750,21150,21150,21150,21150,0
|
||||
20241118,190800,293564750,21150,21150,21150,21150,0
|
||||
20241118,190700,293564750,21150,21150,21150,21150,0
|
||||
20241118,190600,293564750,21150,21150,21150,21150,0
|
||||
20241118,190500,293564750,21150,21150,21150,21150,0
|
||||
20241118,190400,293564750,21150,21150,21150,21150,0
|
||||
20241118,190300,293564750,21150,21150,21150,21150,0
|
||||
20241118,190200,293564750,21150,21150,21150,21150,0
|
||||
20241118,190100,293564750,21150,21150,21150,21150,0
|
||||
20241118,190000,293564750,21150,21150,21150,21150,0
|
||||
20241118,185900,293564750,21150,21150,21150,21150,0
|
||||
20241118,185800,293564750,21150,21150,21150,21150,0
|
||||
20241118,185700,293564750,21150,21150,21150,21150,0
|
||||
20241118,185600,293564750,21150,21150,21150,21150,0
|
||||
20241118,185500,293564750,21150,21150,21150,21150,0
|
||||
20241118,185400,293564750,21150,21150,21150,21150,0
|
||||
20241118,185300,293564750,21150,21150,21150,21150,0
|
||||
20241118,185200,293564750,21150,21150,21150,21150,0
|
||||
20241118,185100,293564750,21150,21150,21150,21150,0
|
||||
20241118,185000,293564750,21150,21150,21150,21150,0
|
||||
20241118,184900,293564750,21150,21150,21150,21150,0
|
||||
20241118,184800,293564750,21150,21150,21150,21150,0
|
||||
20241118,184700,293564750,21150,21150,21150,21150,0
|
||||
20241118,184600,293564750,21150,21150,21150,21150,0
|
||||
20241118,184500,293564750,21150,21150,21150,21150,0
|
||||
20241118,184400,293564750,21150,21150,21150,21150,0
|
||||
20241118,184300,293564750,21150,21150,21150,21150,0
|
||||
20241118,184200,293564750,21150,21150,21150,21150,0
|
||||
20241118,184100,293564750,21150,21150,21150,21150,0
|
||||
20241118,184000,293564750,21150,21150,21150,21150,61
|
||||
20241118,183900,293564750,21150,21150,21150,21150,0
|
||||
20241118,183800,293564750,21150,21150,21150,21150,0
|
||||
20241118,183700,293564750,21150,21150,21150,21150,0
|
||||
20241118,183600,293564750,21150,21150,21150,21150,0
|
||||
20241118,183500,293564750,21150,21150,21150,21150,0
|
||||
20241118,183400,293564750,21150,21150,21150,21150,0
|
||||
20241118,183300,293564750,21150,21150,21150,21150,0
|
||||
20241118,183200,293564750,21150,21150,21150,21150,0
|
||||
20241118,183100,293564750,21150,21150,21150,21150,0
|
||||
20241118,183000,293564750,21150,21150,21150,21150,0
|
||||
20241118,182900,293564750,21150,21150,21150,21150,0
|
||||
20241118,182800,293564750,21150,21150,21150,21150,0
|
||||
20241118,182700,293564750,21150,21150,21150,21150,0
|
||||
20241118,182600,293564750,21150,21150,21150,21150,0
|
||||
20241118,182500,293564750,21150,21150,21150,21150,0
|
||||
20241118,182400,293564750,21150,21150,21150,21150,0
|
||||
20241118,182300,293564750,21150,21150,21150,21150,0
|
||||
20241118,182200,293564750,21150,21150,21150,21150,0
|
||||
20241118,182100,293564750,21150,21150,21150,21150,0
|
||||
20241118,182000,293564750,21150,21150,21150,21150,0
|
||||
20241118,181900,293564750,21150,21150,21150,21150,0
|
||||
20241118,181800,293564750,21150,21150,21150,21150,0
|
||||
20241118,181700,293564750,21150,21150,21150,21150,0
|
||||
20241118,181600,293564750,21150,21150,21150,21150,0
|
||||
20241118,181500,293564750,21150,21150,21150,21150,0
|
||||
20241118,181400,293564750,21150,21150,21150,21150,0
|
||||
20241118,181300,293564750,21150,21150,21150,21150,0
|
||||
20241118,181200,293564750,21150,21150,21150,21150,0
|
||||
20241118,181100,293564750,21150,21150,21150,21150,0
|
||||
20241118,181000,293564750,21150,21150,21150,21150,61
|
||||
20241118,180900,293564750,21150,21150,21150,21150,0
|
||||
20241118,180800,293564750,21150,21150,21150,21150,0
|
||||
20241118,180700,293564750,21150,21150,21150,21150,0
|
||||
20241118,180600,293564750,21150,21150,21150,21150,0
|
||||
20241118,180500,293564750,21150,21150,21150,21150,0
|
||||
20241118,180400,293564750,21150,21150,21150,21150,0
|
||||
20241118,180300,293564750,21150,21150,21150,21150,0
|
||||
20241118,180200,293564750,21150,21150,21150,21150,0
|
||||
20241118,180100,293564750,21150,21150,21150,21150,0
|
||||
20241118,180000,293564750,21150,21150,21150,21150,0
|
||||
20241118,175900,293564750,21150,21150,21150,21150,0
|
||||
20241118,175800,293564750,21150,21150,21150,21150,0
|
||||
20241118,175700,293564750,21150,21150,21150,21150,0
|
||||
20241118,175600,293564750,21150,21150,21150,21150,0
|
||||
20241118,175500,293564750,21150,21150,21150,21150,0
|
||||
20241118,175400,293564750,21150,21150,21150,21150,0
|
||||
20241118,175300,293564750,21150,21150,21150,21150,0
|
||||
20241118,175200,293564750,21150,21150,21150,21150,0
|
||||
20241118,175100,293564750,21150,21150,21150,21150,0
|
||||
20241118,175000,293564750,21150,21150,21150,21150,0
|
||||
20241118,174900,293564750,21150,21150,21150,21150,0
|
||||
20241118,174800,293564750,21150,21150,21150,21150,0
|
||||
20241118,174700,293564750,21150,21150,21150,21150,0
|
||||
20241118,174600,293564750,21150,21150,21150,21150,0
|
||||
20241118,174500,293564750,21150,21150,21150,21150,0
|
||||
20241118,174400,293564750,21150,21150,21150,21150,0
|
||||
20241118,174300,293564750,21150,21150,21150,21150,0
|
||||
20241118,174200,293564750,21150,21150,21150,21150,0
|
||||
20241118,174100,293564750,21150,21150,21150,21150,0
|
||||
20241118,174000,293564750,21150,21150,21150,21150,61
|
||||
20241118,173900,293564750,21150,21150,21150,21150,0
|
||||
20241118,173800,293564750,21150,21150,21150,21150,0
|
||||
20241118,173700,293564750,21150,21150,21150,21150,0
|
||||
20241118,173600,293564750,21150,21150,21150,21150,0
|
||||
20241118,173500,293564750,21150,21150,21150,21150,0
|
||||
20241118,173400,293564750,21150,21150,21150,21150,0
|
||||
20241118,173300,293564750,21150,21150,21150,21150,0
|
||||
20241118,173200,293564750,21150,21150,21150,21150,0
|
||||
20241118,173100,293564750,21150,21150,21150,21150,0
|
||||
20241118,173000,293564750,21150,21150,21150,21150,0
|
||||
20241118,172900,293564750,21150,21150,21150,21150,0
|
||||
20241118,172800,293564750,21150,21150,21150,21150,0
|
||||
20241118,172700,293564750,21150,21150,21150,21150,0
|
||||
20241118,172600,293564750,21150,21150,21150,21150,0
|
||||
20241118,172500,293564750,21150,21150,21150,21150,0
|
||||
20241118,172400,293564750,21150,21150,21150,21150,0
|
||||
20241118,172300,293564750,21150,21150,21150,21150,0
|
||||
20241118,172200,293564750,21150,21150,21150,21150,0
|
||||
20241118,172100,293564750,21150,21150,21150,21150,0
|
||||
20241118,172000,293564750,21150,21150,21150,21150,0
|
||||
20241118,171900,293564750,21150,21150,21150,21150,0
|
||||
20241118,171800,293564750,21150,21150,21150,21150,0
|
||||
20241118,171700,293564750,21150,21150,21150,21150,0
|
||||
20241118,171600,293564750,21150,21150,21150,21150,0
|
||||
20241118,171500,293564750,21150,21150,21150,21150,0
|
||||
20241118,171400,293564750,21150,21150,21150,21150,0
|
||||
20241118,171300,293564750,21150,21150,21150,21150,0
|
||||
20241118,171200,293564750,21150,21150,21150,21150,0
|
||||
20241118,171100,293564750,21150,21150,21150,21150,0
|
||||
20241118,171000,293564750,21150,21150,21150,21150,61
|
||||
20241118,170900,293564750,21150,21150,21150,21150,0
|
||||
20241118,170800,293564750,21150,21150,21150,21150,0
|
||||
20241118,170700,293564750,21150,21150,21150,21150,0
|
||||
20241118,170600,293564750,21150,21150,21150,21150,0
|
||||
20241118,170500,293564750,21150,21150,21150,21150,0
|
||||
20241118,170400,293564750,21150,21150,21150,21150,0
|
||||
20241118,170300,293564750,21150,21150,21150,21150,0
|
||||
20241118,170200,293564750,21150,21150,21150,21150,0
|
||||
20241118,170100,293564750,21150,21150,21150,21150,0
|
||||
20241118,170000,293564750,21150,21150,21150,21150,0
|
||||
20241118,165900,293564750,21150,21150,21150,21150,0
|
||||
20241118,165800,293564750,21150,21150,21150,21150,0
|
||||
20241118,165700,293564750,21150,21150,21150,21150,0
|
||||
20241118,165600,293564750,21150,21150,21150,21150,0
|
||||
20241118,165500,293564750,21150,21150,21150,21150,0
|
||||
20241118,165400,293564750,21150,21150,21150,21150,0
|
||||
20241118,165300,293564750,21150,21150,21150,21150,0
|
||||
20241118,165200,293564750,21150,21150,21150,21150,0
|
||||
20241118,165100,293564750,21150,21150,21150,21150,0
|
||||
20241118,165000,293564750,21150,21150,21150,21150,0
|
||||
20241118,164900,293564750,21150,21150,21150,21150,0
|
||||
20241118,164800,293564750,21150,21150,21150,21150,0
|
||||
20241118,164700,293564750,21150,21150,21150,21150,0
|
||||
20241118,164600,293564750,21150,21150,21150,21150,0
|
||||
20241118,164500,293564750,21150,21150,21150,21150,0
|
||||
20241118,164400,293564750,21150,21150,21150,21150,0
|
||||
20241118,164300,293564750,21150,21150,21150,21150,0
|
||||
20241118,164200,293564750,21150,21150,21150,21150,0
|
||||
20241118,164100,293564750,21150,21150,21150,21150,0
|
||||
20241118,164000,293564750,21150,21150,21150,21150,61
|
||||
20241118,163900,293564750,21150,21150,21150,21150,0
|
||||
20241118,163800,293564750,21150,21150,21150,21150,0
|
||||
20241118,163700,293564750,21150,21150,21150,21150,0
|
||||
20241118,163600,293564750,21150,21150,21150,21150,0
|
||||
20241118,163500,293564750,21150,21150,21150,21150,0
|
||||
20241118,163400,293564750,21150,21150,21150,21150,0
|
||||
20241118,163300,293564750,21150,21150,21150,21150,0
|
||||
20241118,163200,293564750,21150,21150,21150,21150,0
|
||||
20241118,163100,293564750,21150,21150,21150,21150,0
|
||||
20241118,163000,293564750,21150,21150,21150,21150,0
|
||||
20241118,162900,293564750,21150,21150,21150,21150,0
|
||||
20241118,162800,293564750,21150,21150,21150,21150,0
|
||||
20241118,162700,293564750,21150,21150,21150,21150,0
|
||||
20241118,162600,293564750,21150,21150,21150,21150,0
|
||||
20241118,162500,293564750,21150,21150,21150,21150,0
|
||||
20241118,162400,293564750,21150,21150,21150,21150,0
|
||||
20241118,162300,293564750,21150,21150,21150,21150,0
|
||||
20241118,162200,293564750,21150,21150,21150,21150,0
|
||||
20241118,162100,293564750,21150,21150,21150,21150,0
|
||||
20241118,162000,293564750,21150,21150,21150,21150,0
|
||||
20241118,161900,293564750,21150,21150,21150,21150,0
|
||||
20241118,161800,293564750,21150,21150,21150,21150,0
|
||||
20241118,161700,293564750,21150,21150,21150,21150,0
|
||||
20241118,161600,293564750,21150,21150,21150,21150,0
|
||||
20241118,161500,293564750,21150,21150,21150,21150,0
|
||||
20241118,161400,293564750,21150,21150,21150,21150,0
|
||||
20241118,161300,293564750,21150,21150,21150,21150,0
|
||||
20241118,161200,293564750,21150,21150,21150,21150,0
|
||||
20241118,161100,293564750,21150,21150,21150,21150,0
|
||||
20241118,161000,293564750,21150,21150,21150,21150,61
|
||||
20241118,160900,293564750,21150,21150,21150,21150,0
|
||||
20241118,160800,293564750,21150,21150,21150,21150,0
|
||||
20241118,160700,293564750,21150,21150,21150,21150,0
|
||||
20241118,160600,293564750,21150,21150,21150,21150,0
|
||||
20241118,160500,293564750,21150,21150,21150,21150,0
|
||||
20241118,160400,293564750,21150,21150,21150,21150,0
|
||||
20241118,160300,293564750,21150,21150,21150,21150,0
|
||||
20241118,160200,293564750,21150,21150,21150,21150,0
|
||||
20241118,160100,293564750,21150,21150,21150,21150,0
|
||||
20241118,160000,293564750,21150,21150,21150,21150,0
|
||||
20241118,155900,293564750,21150,21150,21150,21150,0
|
||||
20241118,155800,293564750,21150,21150,21150,21150,0
|
||||
20241118,155700,293564750,21150,21150,21150,21150,0
|
||||
20241118,155600,293564750,21150,21150,21150,21150,0
|
||||
20241118,155500,293564750,21150,21150,21150,21150,0
|
||||
20241118,155400,293564750,21150,21150,21150,21150,0
|
||||
20241118,155300,293564750,21150,21150,21150,21150,0
|
||||
20241118,155200,293564750,21150,21150,21150,21150,0
|
||||
20241118,155100,293564750,21150,21150,21150,21150,0
|
||||
20241118,155000,293564750,21150,21150,21150,21150,0
|
||||
20241118,154900,293564750,21150,21150,21150,21150,0
|
||||
20241118,154800,293564750,21150,21150,21150,21150,0
|
||||
20241118,154700,293564750,21150,21150,21150,21150,0
|
||||
20241118,154600,293564750,21150,21150,21150,21150,0
|
||||
20241118,154500,293564750,21150,21150,21150,21150,0
|
||||
20241118,154400,293564750,21150,21150,21150,21150,0
|
||||
20241118,154300,293564750,21150,21150,21150,21150,0
|
||||
20241118,154200,293564750,21150,21150,21150,21150,0
|
||||
20241118,154100,293564750,21150,21150,21150,21150,0
|
||||
20241118,154000,293564750,21150,21150,21150,21150,61
|
||||
20241118,153900,293564750,21150,21150,21150,21150,0
|
||||
20241118,153800,293564750,21150,21150,21150,21150,0
|
||||
20241118,153700,293564750,21150,21150,21150,21150,0
|
||||
20241118,153600,293564750,21150,21150,21150,21150,0
|
||||
20241118,153500,293564750,21150,21150,21150,21150,0
|
||||
20241118,153400,293564750,21150,21150,21150,21150,0
|
||||
20241118,153300,293564750,21150,21150,21150,21150,0
|
||||
20241118,153200,293564750,21150,21150,21150,21150,0
|
||||
20241118,153100,293564750,21150,21150,21150,21150,0
|
||||
20241118,153000,293564750,21150,21150,21150,21150,61
|
||||
20241118,152900,292274600,21150,21150,21150,21150,0
|
||||
20241118,152800,292274600,21150,21150,21150,21150,0
|
||||
20241118,152700,292274600,21150,21150,21150,21150,0
|
||||
20241118,152600,292274600,21150,21150,21150,21150,0
|
||||
20241118,152500,292274600,21150,21150,21150,21150,0
|
||||
20241118,152400,292274600,21150,21150,21150,21150,0
|
||||
20241118,152300,292274600,21150,21150,21150,21150,0
|
||||
20241118,152200,292274600,21150,21150,21150,21150,0
|
||||
20241118,152100,292274600,21150,21150,21150,21150,0
|
||||
20241118,152000,292274600,21150,21150,21150,21150,0
|
||||
20241118,151900,292274600,21150,21150,21150,21150,0
|
||||
20241118,151800,292274600,21150,21150,21150,21150,0
|
||||
20241118,151700,292274600,21150,21150,21150,21150,0
|
||||
20241118,151600,292274600,21150,21150,21150,21150,2
|
||||
20241118,151500,292232300,21100,21100,21100,21100,0
|
||||
20241118,151400,292232300,21100,21100,21100,21100,0
|
||||
20241118,151300,292232300,21100,21100,21100,21100,0
|
||||
20241118,151200,292232300,21100,21100,21100,21100,0
|
||||
20241118,151100,292232300,21100,21100,21100,21100,0
|
||||
20241118,151000,292232300,21100,21100,21100,21100,105
|
||||
20241118,150900,290016800,21150,21150,21150,21150,0
|
||||
20241118,150800,290016800,21150,21150,21150,21150,0
|
||||
20241118,150700,290016800,21150,21150,21150,21150,0
|
||||
20241118,150600,290016800,21150,21150,21150,21150,0
|
||||
20241118,150500,290016800,21150,21150,21150,21150,25
|
||||
20241118,150400,289488050,21150,21150,21150,21150,0
|
||||
20241118,150300,289488050,21150,21150,21150,21150,1
|
||||
20241118,150200,289466900,21100,21100,21100,21100,0
|
||||
20241118,150100,289466900,21100,21100,21100,21100,0
|
||||
20241118,150000,289466900,21100,21100,21100,21100,0
|
||||
20241118,145900,289466900,21100,21100,21100,21100,300
|
||||
20241118,145800,283136900,21100,21100,21100,21100,0
|
||||
20241118,145700,283136900,21100,21100,21100,21100,0
|
||||
20241118,145600,283136900,21100,21100,21100,21100,90
|
||||
20241118,145500,281237900,21150,21150,21150,21150,0
|
||||
20241118,145400,281237900,21150,21150,21150,21150,0
|
||||
20241118,145300,281237900,21150,21150,21150,21150,0
|
||||
20241118,145200,281237900,21150,21150,21150,21150,0
|
||||
20241118,145100,281237900,21150,21150,21150,21150,2048
|
||||
20241118,145000,237922700,21150,21150,21150,21150,5
|
||||
20241118,144900,237816950,21150,21150,21150,21150,0
|
||||
20241118,144800,237816950,21150,21150,21150,21150,0
|
||||
20241118,144700,237816950,21150,21150,21150,21150,0
|
||||
20241118,144600,237816950,21150,21150,21150,21150,0
|
||||
20241118,144500,237816950,21150,21150,21150,21150,0
|
||||
20241118,144400,237816950,21150,21150,21150,21150,0
|
||||
20241118,144300,237816950,21150,21150,21150,21150,0
|
||||
20241118,144200,237816950,21150,21150,21150,21150,0
|
||||
20241118,144100,237816950,21150,21150,21150,21150,0
|
||||
20241118,144000,237816950,21150,21150,21150,21150,0
|
||||
20241118,143900,237816950,21150,21150,21150,21150,0
|
||||
20241118,143800,237816950,21150,21150,21150,21150,10
|
||||
20241118,143700,237605450,21200,21200,21200,21200,57
|
||||
20241118,143600,236397050,21200,21200,21200,21200,0
|
||||
20241118,143500,236397050,21200,21200,21200,21200,10
|
||||
20241118,143400,236185050,21150,21150,21150,21150,0
|
||||
20241118,143300,236185050,21150,21150,21150,21150,10
|
||||
20241118,143200,235973550,21150,21150,21150,21150,0
|
||||
20241118,143100,235973550,21150,21150,21150,21150,100
|
||||
20241118,143000,233858550,21150,21150,21150,21150,0
|
||||
20241118,142900,233858550,21150,21150,21150,21150,0
|
||||
20241118,142800,233858550,21150,21150,21150,21150,0
|
||||
20241118,142700,233858550,21150,21150,21150,21150,0
|
||||
20241118,142600,233858550,21150,21150,21150,21150,0
|
||||
20241118,142500,233858550,21150,21150,21150,21150,5
|
||||
20241118,142400,233752800,21150,21150,21150,21150,0
|
||||
20241118,142300,233752800,21150,21150,21150,21150,0
|
||||
20241118,142200,233752800,21150,21150,21150,21150,1
|
||||
20241118,142100,233731650,21150,21150,21150,21150,0
|
||||
20241118,142000,233731650,21150,21150,21150,21150,0
|
||||
20241118,141900,233731650,21150,21150,21150,21150,32
|
||||
20241118,141800,233054850,21150,21150,21150,21150,0
|
||||
20241118,141700,233054850,21150,21150,21150,21150,0
|
||||
20241118,141600,233054850,21150,21150,21150,21150,0
|
||||
20241118,141500,233054850,21150,21150,21150,21150,0
|
||||
20241118,141400,233054850,21150,21150,21150,21150,0
|
||||
20241118,141300,233054850,21150,21150,21150,21150,0
|
||||
20241118,141200,233054850,21150,21150,21150,21150,0
|
||||
20241118,141100,233054850,21150,21150,21150,21150,0
|
||||
20241118,141000,233054850,21150,21200,21200,21150,115
|
||||
20241118,140900,230617050,21200,21200,21200,21200,0
|
||||
20241118,140800,230617050,21200,21200,21200,21200,6
|
||||
20241118,140700,230489850,21150,21150,21150,21150,0
|
||||
20241118,140600,230489850,21150,21150,21150,21150,0
|
||||
20241118,140500,230489850,21150,21150,21150,21150,0
|
||||
20241118,140400,230489850,21150,21150,21150,21150,0
|
||||
20241118,140300,230489850,21150,21150,21150,21150,0
|
||||
20241118,140200,230489850,21150,21150,21150,21150,0
|
||||
20241118,140100,230489850,21150,21150,21150,21150,1
|
||||
20241118,140000,230468700,21150,21150,21150,21150,54
|
||||
20241118,135900,229326600,21150,21150,21150,21150,0
|
||||
20241118,135800,229326600,21150,21150,21150,21150,0
|
||||
20241118,135700,229326600,21150,21150,21150,21150,0
|
||||
20241118,135600,229326600,21150,21150,21150,21150,10
|
||||
20241118,135500,229115100,21150,21150,21150,21150,0
|
||||
20241118,135400,229115100,21150,21150,21150,21150,0
|
||||
20241118,135300,229115100,21150,21150,21150,21150,0
|
||||
20241118,135200,229115100,21150,21150,21150,21150,0
|
||||
20241118,135100,229115100,21150,21150,21150,21150,0
|
||||
20241118,135000,229115100,21150,21150,21150,21150,0
|
||||
20241118,134900,229115100,21150,21200,21200,21150,127
|
||||
20241118,134800,226423200,21200,21200,21200,21200,7
|
||||
20241118,134700,226274800,21200,21200,21200,21200,10
|
||||
20241118,134600,226062800,21150,21150,21150,21150,1
|
||||
20241118,134500,226041650,21150,21150,21150,21150,1745
|
||||
20241118,134400,189134900,21150,21150,21150,21150,0
|
||||
20241118,134300,189134900,21150,21150,21150,21150,0
|
||||
20241118,134200,189134900,21150,21150,21150,21150,0
|
||||
20241118,134100,189134900,21150,21150,21150,21150,0
|
||||
20241118,134000,189134900,21150,21150,21150,21150,0
|
||||
20241118,133900,189134900,21150,21150,21150,21150,0
|
||||
20241118,133800,189134900,21150,21150,21150,21150,0
|
||||
20241118,133700,189134900,21150,21150,21150,21150,0
|
||||
20241118,133600,189134900,21150,21150,21150,21150,0
|
||||
20241118,133500,189134900,21150,21150,21150,21150,0
|
||||
20241118,133400,189134900,21150,21150,21150,21150,0
|
||||
20241118,133300,189134900,21150,21150,21150,21150,0
|
||||
20241118,133200,189134900,21150,21150,21150,21150,0
|
||||
20241118,133100,189134900,21150,21150,21150,21150,0
|
||||
20241118,133000,189134900,21150,21150,21150,21150,0
|
||||
20241118,132900,189134900,21150,21150,21150,21150,0
|
||||
20241118,132800,189134900,21150,21150,21150,21150,0
|
||||
20241118,132700,189134900,21150,21150,21150,21150,10
|
||||
20241118,132600,188923400,21150,21150,21150,21150,0
|
||||
20241118,132500,188923400,21150,21150,21150,21150,0
|
||||
20241118,132400,188923400,21150,21150,21150,21150,0
|
||||
20241118,132300,188923400,21150,21150,21150,21150,0
|
||||
20241118,132200,188923400,21150,21150,21150,21150,0
|
||||
20241118,132100,188923400,21150,21150,21150,21150,0
|
||||
20241118,132000,188923400,21150,21150,21150,21150,0
|
||||
20241118,131900,188923400,21150,21150,21150,21150,0
|
||||
20241118,131800,188923400,21150,21150,21150,21150,0
|
||||
20241118,131700,188923400,21150,21150,21150,21150,0
|
||||
20241118,131600,188923400,21150,21150,21150,21150,0
|
||||
20241118,131500,188923400,21150,21150,21150,21150,0
|
||||
20241118,131400,188923400,21150,21150,21150,21150,0
|
||||
20241118,131300,188923400,21150,21150,21150,21150,0
|
||||
20241118,131200,188923400,21150,21150,21150,21150,35
|
||||
20241118,131100,188183150,21150,21150,21150,21150,0
|
||||
20241118,131000,188183150,21150,21150,21150,21150,0
|
||||
20241118,130900,188183150,21150,21150,21150,21150,0
|
||||
20241118,130800,188183150,21150,21150,21150,21150,0
|
||||
20241118,130700,188183150,21150,21150,21150,21150,17
|
||||
20241118,130600,187823600,21150,21150,21150,21150,0
|
||||
20241118,130500,187823600,21150,21150,21150,21150,0
|
||||
20241118,130400,187823600,21150,21150,21150,21150,0
|
||||
20241118,130300,187823600,21150,21150,21150,21150,0
|
||||
20241118,130200,187823600,21150,21150,21150,21150,0
|
||||
20241118,130100,187823600,21150,21150,21150,21150,1
|
||||
20241118,130000,187802450,21150,21150,21150,21150,0
|
||||
20241118,125900,187802450,21150,21150,21150,21150,0
|
||||
20241118,125800,187802450,21150,21150,21150,21150,200
|
||||
20241118,125700,183572450,21150,21150,21150,21150,29
|
||||
20241118,125600,182959100,21150,21150,21150,21150,2
|
||||
20241118,125500,182916800,21150,21150,21150,21150,0
|
||||
20241118,125400,182916800,21150,21150,21150,21150,0
|
||||
20241118,125300,182916800,21150,21150,21150,21150,0
|
||||
20241118,125200,182916800,21150,21200,21200,21150,266
|
||||
20241118,125100,177278100,21200,21200,21200,21200,0
|
||||
20241118,125000,177278100,21200,21200,21200,21200,100
|
||||
20241118,124900,175158100,21200,21200,21200,21200,92
|
||||
20241118,124800,173207700,21200,21200,21200,21200,0
|
||||
20241118,124700,173207700,21200,21200,21200,21200,0
|
||||
20241118,124600,173207700,21200,21200,21200,21200,92
|
||||
20241118,124500,171257300,21200,21200,21200,21200,0
|
||||
20241118,124400,171257300,21200,21200,21200,21200,0
|
||||
20241118,124300,171257300,21200,21200,21200,21200,87
|
||||
20241118,124200,169412900,21200,21200,21200,21200,0
|
||||
20241118,124100,169412900,21200,21200,21200,21200,0
|
||||
20241118,124000,169412900,21200,21200,21200,21200,97
|
||||
20241118,123900,167356500,21200,21200,21200,21200,1
|
||||
20241118,123800,167335300,21200,21200,21200,21200,0
|
||||
20241118,123700,167335300,21200,21200,21200,21200,59
|
||||
20241118,123600,166084500,21200,21200,21200,21200,100
|
||||
20241118,123500,163964500,21150,21150,21150,21150,0
|
||||
20241118,123400,163964500,21150,21150,21150,21150,0
|
||||
20241118,123300,163964500,21150,21150,21150,21150,0
|
||||
20241118,123200,163964500,21150,21150,21150,21150,0
|
||||
20241118,123100,163964500,21150,21150,21150,21150,0
|
||||
20241118,123000,163964500,21150,21150,21150,21150,0
|
||||
20241118,122900,163964500,21150,21150,21150,21150,340
|
||||
20241118,122800,156773500,21150,21150,21150,21150,1
|
||||
20241118,122700,156752350,21150,21150,21150,21150,0
|
||||
20241118,122600,156752350,21150,21150,21150,21150,0
|
||||
20241118,122500,156752350,21150,21150,21150,21150,0
|
||||
20241118,122400,156752350,21150,21150,21150,21150,0
|
||||
20241118,122300,156752350,21150,21150,21150,21150,10
|
||||
20241118,122200,156540850,21150,21150,21150,21150,0
|
||||
20241118,122100,156540850,21150,21150,21150,21150,0
|
||||
20241118,122000,156540850,21150,21150,21150,21150,0
|
||||
20241118,121900,156540850,21150,21150,21150,21150,3
|
||||
20241118,121800,156477400,21150,21150,21150,21150,0
|
||||
20241118,121700,156477400,21150,21150,21150,21150,0
|
||||
20241118,121600,156477400,21150,21150,21150,21150,122
|
||||
20241118,121500,153897100,21150,21150,21150,21150,0
|
||||
20241118,121400,153897100,21150,21150,21150,21150,0
|
||||
20241118,121300,153897100,21150,21150,21150,21150,110
|
||||
20241118,121200,151570600,21150,21150,21150,21150,6
|
||||
20241118,121100,151443700,21150,21150,21150,21150,1
|
||||
20241118,121000,151422550,21100,21100,21100,21100,0
|
||||
20241118,120900,151422550,21100,21100,21100,21100,0
|
||||
20241118,120800,151422550,21100,21100,21100,21100,0
|
||||
20241118,120700,151422550,21100,21100,21100,21100,0
|
||||
20241118,120600,151422550,21100,21100,21100,21100,0
|
||||
20241118,120500,151422550,21100,21100,21100,21100,0
|
||||
20241118,120400,151422550,21100,21100,21100,21100,0
|
||||
20241118,120300,151422550,21100,21100,21100,21100,0
|
||||
20241118,120200,151422550,21100,21100,21100,21100,0
|
||||
20241118,120100,151422550,21100,21100,21100,21100,92
|
||||
20241118,120000,149481350,21100,21100,21100,21100,0
|
||||
20241118,115900,149481350,21100,21100,21100,21100,0
|
||||
20241118,115800,149481350,21100,21050,21100,21050,594
|
||||
20241118,115700,136973100,21100,21100,21100,21100,0
|
||||
20241118,115600,136973100,21100,21100,21100,21100,0
|
||||
20241118,115500,136973100,21100,21100,21100,21100,121
|
||||
20241118,115400,134420000,21100,21100,21100,21100,0
|
||||
20241118,115300,134420000,21100,21100,21100,21100,0
|
||||
20241118,115200,134420000,21100,21100,21100,21100,71
|
||||
20241118,115100,132921900,21100,21100,21100,21100,0
|
||||
20241118,115000,132921900,21100,21100,21100,21100,0
|
||||
20241118,114900,132921900,21100,21100,21100,21100,99
|
||||
20241118,114800,130833000,21100,21100,21100,21100,0
|
||||
20241118,114700,130833000,21100,21100,21100,21100,0
|
||||
20241118,114600,130833000,21100,21100,21100,21100,126
|
||||
20241118,114500,128174400,21100,21100,21100,21100,1
|
||||
20241118,114400,128153300,21050,21050,21050,21050,0
|
||||
20241118,114300,128153300,21050,21050,21050,21050,0
|
||||
20241118,114200,128153300,21050,21050,21050,21050,0
|
||||
20241118,114100,128153300,21050,21050,21050,21050,0
|
||||
20241118,114000,128153300,21050,21050,21050,21050,101
|
||||
20241118,113900,126027250,21000,21000,21000,21000,0
|
||||
20241118,113800,126027250,21000,21000,21000,21000,0
|
||||
20241118,113700,126027250,21000,21000,21000,21000,25
|
||||
20241118,113600,125502250,21000,21050,21050,21000,1020
|
||||
20241118,113500,104081250,21000,21100,21100,21000,1200
|
||||
20241118,113400,78844600,21100,21100,21100,21100,43
|
||||
20241118,113300,77937300,21100,21100,21100,21100,0
|
||||
20241118,113200,77937300,21100,21100,21100,21100,0
|
||||
20241118,113100,77937300,21100,21100,21100,21100,86
|
||||
20241118,113000,76122700,21100,21100,21100,21100,0
|
||||
20241118,112900,76122700,21100,21100,21100,21100,0
|
||||
20241118,112800,76122700,21100,21100,21100,21100,104
|
||||
20241118,112700,73928300,21100,21100,21100,21100,0
|
||||
20241118,112600,73928300,21100,21100,21100,21100,1
|
||||
20241118,112500,73907200,21050,21050,21050,21050,0
|
||||
20241118,112400,73907200,21050,21050,21050,21050,0
|
||||
20241118,112300,73907200,21050,21050,21050,21050,0
|
||||
20241118,112200,73907200,21050,21050,21050,21050,0
|
||||
20241118,112100,73907200,21050,21050,21050,21050,0
|
||||
20241118,112000,73907200,21050,21050,21050,21050,0
|
||||
20241118,111900,73907200,21050,21050,21050,21050,0
|
||||
20241118,111800,73907200,21050,21050,21050,21050,0
|
||||
20241118,111700,73907200,21050,21050,21050,21050,0
|
||||
20241118,111600,73907200,21050,21050,21050,21050,0
|
||||
20241118,111500,73907200,21050,21050,21050,21050,0
|
||||
20241118,111400,73907200,21050,21050,21050,21050,0
|
||||
20241118,111300,73907200,21050,21050,21050,21050,0
|
||||
20241118,111200,73907200,21050,21050,21050,21050,0
|
||||
20241118,111100,73907200,21050,21050,21050,21050,0
|
||||
20241118,111000,73907200,21050,21050,21050,21050,116
|
||||
20241118,110900,71465400,21000,21000,21000,21000,20
|
||||
20241118,110800,71045400,21000,21000,21000,21000,0
|
||||
20241118,110700,71045400,21000,21000,21000,21000,0
|
||||
20241118,110600,71045400,21000,21000,21000,21000,0
|
||||
20241118,110500,71045400,21000,21000,21000,21000,0
|
||||
20241118,110400,71045400,21000,21000,21000,21000,0
|
||||
20241118,110300,71045400,21000,21000,21000,21000,0
|
||||
20241118,110200,71045400,21000,21000,21000,21000,0
|
||||
20241118,110100,71045400,21000,21000,21000,21000,0
|
||||
20241118,110000,71045400,21000,21000,21000,21000,0
|
||||
20241118,105900,71045400,21000,21000,21000,21000,0
|
||||
20241118,105800,71045400,21000,21050,21050,21000,1330
|
||||
20241118,105700,43050650,21150,21150,21150,21150,0
|
||||
20241118,105600,43050650,21150,21150,21150,21150,97
|
||||
20241118,105500,40999100,21150,21150,21150,21150,1
|
||||
20241118,105400,40977950,21100,21100,21100,21100,91
|
||||
20241118,105300,39057850,21050,21050,21050,21050,0
|
||||
20241118,105200,39057850,21050,21050,21050,21050,0
|
||||
20241118,105100,39057850,21050,21050,21050,21050,440
|
||||
20241118,105000,29795850,21050,21050,21050,21050,0
|
||||
20241118,104900,29795850,21050,21050,21050,21050,0
|
||||
20241118,104800,29795850,21050,21050,21050,21050,0
|
||||
20241118,104700,29795850,21050,21050,21050,21050,0
|
||||
20241118,104600,29795850,21050,21050,21050,21050,0
|
||||
20241118,104500,29795850,21050,21050,21050,21050,0
|
||||
20241118,104400,29795850,21050,21050,21050,21050,0
|
||||
20241118,104300,29795850,21050,21050,21050,21050,0
|
||||
20241118,104200,29795850,21050,21050,21050,21050,0
|
||||
20241118,104100,29795850,21050,21050,21050,21050,0
|
||||
20241118,104000,29795850,21050,21050,21050,21050,0
|
||||
20241118,103900,29795850,21050,21050,21050,21050,0
|
||||
20241118,103800,29795850,21050,21050,21050,21050,0
|
||||
20241118,103700,29795850,21050,21050,21050,21050,0
|
||||
20241118,103600,29795850,21050,21050,21050,21050,0
|
||||
20241118,103500,29795850,21050,21050,21050,21050,0
|
||||
20241118,103400,29795850,21050,21050,21050,21050,0
|
||||
20241118,103300,29795850,21050,21050,21050,21050,0
|
||||
20241118,103200,29795850,21050,21050,21050,21050,0
|
||||
20241118,103100,29795850,21050,21100,21100,21050,454
|
||||
20241118,103000,20217150,21050,21050,21050,21050,0
|
||||
20241118,102900,20217150,21050,21050,21050,21050,78
|
||||
20241118,102800,18575250,21050,21050,21050,21050,9
|
||||
20241118,102700,18385800,21000,21000,21000,21000,0
|
||||
20241118,102600,18385800,21000,21000,21000,21000,0
|
||||
20241118,102500,18385800,21000,21000,21000,21000,0
|
||||
20241118,102400,18385800,21000,21000,21000,21000,0
|
||||
20241118,102300,18385800,21000,21000,21000,21000,0
|
||||
20241118,102200,18385800,21000,21000,21000,21000,0
|
||||
20241118,102100,18385800,21000,21000,21000,21000,0
|
||||
20241118,102000,18385800,21000,21000,21000,21000,0
|
||||
20241118,101900,18385800,21000,21000,21000,21000,0
|
||||
20241118,101800,18385800,21000,21000,21000,21000,0
|
||||
20241118,101700,18385800,21000,21000,21000,21000,0
|
||||
20241118,101600,18385800,21000,21000,21000,21000,0
|
||||
20241118,101500,18385800,21000,21000,21000,21000,0
|
||||
20241118,101400,18385800,21000,21000,21000,21000,0
|
||||
20241118,101300,18385800,21000,21000,21000,21000,0
|
||||
20241118,101200,18385800,21000,21000,21000,21000,1
|
||||
20241118,101100,18364800,21000,21000,21000,21000,0
|
||||
20241118,101000,18364800,21000,21000,21000,21000,0
|
||||
20241118,100900,18364800,21000,21000,21000,21000,0
|
||||
20241118,100800,18364800,21000,21000,21000,21000,0
|
||||
20241118,100700,18364800,21000,21000,21000,21000,0
|
||||
20241118,100600,18364800,21000,21000,21000,21000,1
|
||||
20241118,100500,18343800,21200,21100,21200,21100,83
|
||||
20241118,100400,16584300,21200,21200,21200,21200,0
|
||||
20241118,100300,16584300,21200,21200,21200,21200,0
|
||||
20241118,100200,16584300,21200,21100,21200,21100,135
|
||||
20241118,100100,13729050,21150,21150,21150,21150,0
|
||||
20241118,100000,13729050,21150,21150,21150,21100,7
|
||||
20241118,095900,13581050,21100,21100,21100,21100,50
|
||||
20241118,095800,12526050,21100,21100,21100,21100,0
|
||||
20241118,095700,12526050,21100,21100,21100,21100,0
|
||||
20241118,095600,12526050,21100,21100,21100,21100,74
|
||||
20241118,095500,10964650,21100,21100,21100,21100,0
|
||||
20241118,095400,10964650,21100,21100,21100,21100,0
|
||||
20241118,095300,10964650,21100,21100,21100,21100,137
|
||||
20241118,095200,8073950,21100,21100,21100,21100,0
|
||||
20241118,095100,8073950,21100,21100,21100,21100,0
|
||||
20241118,095000,8073950,21100,21050,21100,21050,2
|
||||
20241118,094900,8031800,21050,20950,21050,20950,45
|
||||
20241118,094800,7088950,21000,21000,21000,21000,6
|
||||
20241118,094700,6962950,21100,21100,21100,21100,2
|
||||
20241118,094600,6920750,21100,21100,21100,21100,6
|
||||
20241118,094500,6794150,21100,21000,21100,21000,3
|
||||
20241118,094400,6731050,21050,21050,21050,21050,0
|
||||
20241118,094300,6731050,21050,21050,21050,21050,0
|
||||
20241118,094200,6731050,21050,21050,21050,21050,0
|
||||
20241118,094100,6731050,21050,21050,21050,21050,0
|
||||
20241118,094000,6731050,21050,21050,21050,21050,0
|
||||
20241118,093900,6731050,21050,21050,21050,21050,0
|
||||
20241118,093800,6731050,21050,21050,21050,21050,0
|
||||
20241118,093700,6731050,21050,21050,21050,21050,0
|
||||
20241118,093600,6731050,21050,21050,21050,21050,0
|
||||
20241118,093500,6731050,21050,21050,21050,21050,3
|
||||
20241118,093400,6667900,21050,21050,21050,21050,2
|
||||
20241118,093300,6625800,21050,21050,21050,21050,0
|
||||
20241118,093200,6625800,21050,21050,21050,21050,0
|
||||
20241118,093100,6625800,21050,21050,21050,21050,0
|
||||
20241118,093000,6625800,21050,21050,21050,21050,4
|
||||
20241118,092900,6541600,21050,21050,21050,21050,1
|
||||
20241118,092800,6520550,21000,21000,21000,21000,0
|
||||
20241118,092700,6520550,21000,21000,21000,21000,0
|
||||
20241118,092600,6520550,21000,21000,21000,21000,0
|
||||
20241118,092500,6520550,21000,21000,21000,21000,0
|
||||
20241118,092400,6520550,21000,21000,21000,21000,0
|
||||
20241118,092300,6520550,21000,21000,21000,21000,0
|
||||
20241118,092200,6520550,21000,21000,21000,21000,0
|
||||
20241118,092100,6520550,21000,21100,21100,21000,64
|
||||
20241118,092000,5170650,21100,20950,21100,20950,80
|
||||
20241118,091900,3483500,21100,21100,21100,21100,1
|
||||
20241118,091800,3462400,21000,21000,21000,21000,0
|
||||
20241118,091700,3462400,21000,21000,21000,21000,0
|
||||
20241118,091600,3462400,21000,21000,21000,21000,0
|
||||
20241118,091500,3462400,21000,21000,21000,21000,42
|
||||
20241118,091400,2580400,21100,21100,21100,21100,1
|
||||
20241118,091300,2559300,21100,21100,21100,21100,0
|
||||
20241118,091200,2559300,21100,21100,21100,21100,0
|
||||
20241118,091100,2559300,21100,21100,21100,21100,0
|
||||
20241118,091000,2559300,21100,21100,21100,21100,0
|
||||
20241118,090900,2559300,21100,21100,21100,21100,1
|
||||
20241118,090800,2538200,21100,21100,21100,21100,0
|
||||
20241118,090700,2538200,21100,21100,21100,21100,0
|
||||
20241118,090600,2538200,21100,21100,21100,21100,0
|
||||
20241118,090500,2538200,21100,21100,21100,21100,2
|
||||
20241118,090400,2496000,20800,20800,20800,20800,0
|
||||
20241118,090300,2496000,20800,20800,20800,20800,0
|
||||
20241118,090200,2496000,20800,20800,20800,20800,0
|
||||
20241118,090100,2496000,20800,20800,20800,20800,0
|
||||
20241118,090000,2496000,20800,20800,20800,20800,120
|
||||
|
Reference in New Issue
Block a user