Update 2024-11-18 2710 candle_min
This commit is contained in:
648
075180/min/candle-20241118.csv
Normal file
648
075180/min/candle-20241118.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194600,41975115,3400,3400,3400,3400,285
|
||||
20241118,194500,41975115,3400,3400,3400,3400,0
|
||||
20241118,194400,41975115,3400,3400,3400,3400,0
|
||||
20241118,194300,41975115,3400,3400,3400,3400,0
|
||||
20241118,194200,41975115,3400,3400,3400,3400,0
|
||||
20241118,194100,41975115,3400,3400,3400,3400,0
|
||||
20241118,194000,41975115,3400,3400,3400,3400,0
|
||||
20241118,193900,41975115,3400,3400,3400,3400,0
|
||||
20241118,193800,41975115,3400,3400,3400,3400,0
|
||||
20241118,193700,41975115,3400,3400,3400,3400,0
|
||||
20241118,193600,41975115,3400,3400,3400,3400,0
|
||||
20241118,193500,41975115,3400,3400,3400,3400,0
|
||||
20241118,193400,41975115,3400,3400,3400,3400,0
|
||||
20241118,193300,41975115,3400,3400,3400,3400,0
|
||||
20241118,193200,41975115,3400,3400,3400,3400,0
|
||||
20241118,193100,41975115,3400,3400,3400,3400,0
|
||||
20241118,193000,41975115,3400,3400,3400,3400,0
|
||||
20241118,192900,41975115,3400,3400,3400,3400,0
|
||||
20241118,192800,41975115,3400,3400,3400,3400,0
|
||||
20241118,192700,41975115,3400,3400,3400,3400,0
|
||||
20241118,192600,41975115,3400,3400,3400,3400,0
|
||||
20241118,192500,41975115,3400,3400,3400,3400,0
|
||||
20241118,192400,41975115,3400,3400,3400,3400,0
|
||||
20241118,192300,41975115,3400,3400,3400,3400,0
|
||||
20241118,192200,41975115,3400,3400,3400,3400,0
|
||||
20241118,192100,41975115,3400,3400,3400,3400,0
|
||||
20241118,192000,41975115,3400,3400,3400,3400,0
|
||||
20241118,191900,41975115,3400,3400,3400,3400,0
|
||||
20241118,191800,41975115,3400,3400,3400,3400,0
|
||||
20241118,191700,41975115,3400,3400,3400,3400,0
|
||||
20241118,191600,41975115,3400,3400,3400,3400,285
|
||||
20241118,191500,41975115,3400,3400,3400,3400,0
|
||||
20241118,191400,41975115,3400,3400,3400,3400,0
|
||||
20241118,191300,41975115,3400,3400,3400,3400,0
|
||||
20241118,191200,41975115,3400,3400,3400,3400,0
|
||||
20241118,191100,41975115,3400,3400,3400,3400,0
|
||||
20241118,191000,41975115,3400,3400,3400,3400,0
|
||||
20241118,190900,41975115,3400,3400,3400,3400,0
|
||||
20241118,190800,41975115,3400,3400,3400,3400,0
|
||||
20241118,190700,41975115,3400,3400,3400,3400,0
|
||||
20241118,190600,41975115,3400,3400,3400,3400,0
|
||||
20241118,190500,41975115,3400,3400,3400,3400,0
|
||||
20241118,190400,41975115,3400,3400,3400,3400,0
|
||||
20241118,190300,41975115,3400,3400,3400,3400,0
|
||||
20241118,190200,41975115,3400,3400,3400,3400,0
|
||||
20241118,190100,41975115,3400,3400,3400,3400,0
|
||||
20241118,190000,41975115,3400,3400,3400,3400,0
|
||||
20241118,185900,41975115,3400,3400,3400,3400,0
|
||||
20241118,185800,41975115,3400,3400,3400,3400,0
|
||||
20241118,185700,41975115,3400,3400,3400,3400,0
|
||||
20241118,185600,41975115,3400,3400,3400,3400,0
|
||||
20241118,185500,41975115,3400,3400,3400,3400,0
|
||||
20241118,185400,41975115,3400,3400,3400,3400,0
|
||||
20241118,185300,41975115,3400,3400,3400,3400,0
|
||||
20241118,185200,41975115,3400,3400,3400,3400,0
|
||||
20241118,185100,41975115,3400,3400,3400,3400,0
|
||||
20241118,185000,41975115,3400,3400,3400,3400,0
|
||||
20241118,184900,41975115,3400,3400,3400,3400,0
|
||||
20241118,184800,41975115,3400,3400,3400,3400,0
|
||||
20241118,184700,41975115,3400,3400,3400,3400,0
|
||||
20241118,184600,41975115,3400,3400,3400,3400,285
|
||||
20241118,184500,41975115,3400,3400,3400,3400,0
|
||||
20241118,184400,41975115,3400,3400,3400,3400,0
|
||||
20241118,184300,41975115,3400,3400,3400,3400,0
|
||||
20241118,184200,41975115,3400,3400,3400,3400,0
|
||||
20241118,184100,41975115,3400,3400,3400,3400,0
|
||||
20241118,184000,41975115,3400,3400,3400,3400,0
|
||||
20241118,183900,41975115,3400,3400,3400,3400,0
|
||||
20241118,183800,41975115,3400,3400,3400,3400,0
|
||||
20241118,183700,41975115,3400,3400,3400,3400,0
|
||||
20241118,183600,41975115,3400,3400,3400,3400,0
|
||||
20241118,183500,41975115,3400,3400,3400,3400,0
|
||||
20241118,183400,41975115,3400,3400,3400,3400,0
|
||||
20241118,183300,41975115,3400,3400,3400,3400,0
|
||||
20241118,183200,41975115,3400,3400,3400,3400,0
|
||||
20241118,183100,41975115,3400,3400,3400,3400,0
|
||||
20241118,183000,41975115,3400,3400,3400,3400,0
|
||||
20241118,182900,41975115,3400,3400,3400,3400,0
|
||||
20241118,182800,41975115,3400,3400,3400,3400,0
|
||||
20241118,182700,41975115,3400,3400,3400,3400,0
|
||||
20241118,182600,41975115,3400,3400,3400,3400,0
|
||||
20241118,182500,41975115,3400,3400,3400,3400,0
|
||||
20241118,182400,41975115,3400,3400,3400,3400,0
|
||||
20241118,182300,41975115,3400,3400,3400,3400,0
|
||||
20241118,182200,41975115,3400,3400,3400,3400,0
|
||||
20241118,182100,41975115,3400,3400,3400,3400,0
|
||||
20241118,182000,41975115,3400,3400,3400,3400,0
|
||||
20241118,181900,41975115,3400,3400,3400,3400,0
|
||||
20241118,181800,41975115,3400,3400,3400,3400,0
|
||||
20241118,181700,41975115,3400,3400,3400,3400,0
|
||||
20241118,181600,41975115,3400,3400,3400,3400,285
|
||||
20241118,181500,41975115,3400,3400,3400,3400,0
|
||||
20241118,181400,41975115,3400,3400,3400,3400,0
|
||||
20241118,181300,41975115,3400,3400,3400,3400,0
|
||||
20241118,181200,41975115,3400,3400,3400,3400,0
|
||||
20241118,181100,41975115,3400,3400,3400,3400,0
|
||||
20241118,181000,41975115,3400,3400,3400,3400,0
|
||||
20241118,180900,41975115,3400,3400,3400,3400,0
|
||||
20241118,180800,41975115,3400,3400,3400,3400,0
|
||||
20241118,180700,41975115,3400,3400,3400,3400,0
|
||||
20241118,180600,41975115,3400,3400,3400,3400,0
|
||||
20241118,180500,41975115,3400,3400,3400,3400,0
|
||||
20241118,180400,41975115,3400,3400,3400,3400,0
|
||||
20241118,180300,41975115,3400,3400,3400,3400,0
|
||||
20241118,180200,41975115,3400,3400,3400,3400,0
|
||||
20241118,180100,41975115,3400,3400,3400,3400,0
|
||||
20241118,180000,41975115,3400,3400,3400,3400,0
|
||||
20241118,175900,41975115,3400,3400,3400,3400,0
|
||||
20241118,175800,41975115,3400,3400,3400,3400,0
|
||||
20241118,175700,41975115,3400,3400,3400,3400,0
|
||||
20241118,175600,41975115,3400,3400,3400,3400,0
|
||||
20241118,175500,41975115,3400,3400,3400,3400,0
|
||||
20241118,175400,41975115,3400,3400,3400,3400,0
|
||||
20241118,175300,41975115,3400,3400,3400,3400,0
|
||||
20241118,175200,41975115,3400,3400,3400,3400,0
|
||||
20241118,175100,41975115,3400,3400,3400,3400,0
|
||||
20241118,175000,41975115,3400,3400,3400,3400,0
|
||||
20241118,174900,41975115,3400,3400,3400,3400,0
|
||||
20241118,174800,41975115,3400,3400,3400,3400,0
|
||||
20241118,174700,41975115,3400,3400,3400,3400,0
|
||||
20241118,174600,41975115,3400,3400,3400,3400,285
|
||||
20241118,174500,41975115,3400,3400,3400,3400,0
|
||||
20241118,174400,41975115,3400,3400,3400,3400,0
|
||||
20241118,174300,41975115,3400,3400,3400,3400,0
|
||||
20241118,174200,41975115,3400,3400,3400,3400,0
|
||||
20241118,174100,41975115,3400,3400,3400,3400,0
|
||||
20241118,174000,41975115,3400,3400,3400,3400,0
|
||||
20241118,173900,41975115,3400,3400,3400,3400,0
|
||||
20241118,173800,41975115,3400,3400,3400,3400,0
|
||||
20241118,173700,41975115,3400,3400,3400,3400,0
|
||||
20241118,173600,41975115,3400,3400,3400,3400,0
|
||||
20241118,173500,41975115,3400,3400,3400,3400,0
|
||||
20241118,173400,41975115,3400,3400,3400,3400,0
|
||||
20241118,173300,41975115,3400,3400,3400,3400,0
|
||||
20241118,173200,41975115,3400,3400,3400,3400,0
|
||||
20241118,173100,41975115,3400,3400,3400,3400,0
|
||||
20241118,173000,41975115,3400,3400,3400,3400,0
|
||||
20241118,172900,41975115,3400,3400,3400,3400,0
|
||||
20241118,172800,41975115,3400,3400,3400,3400,0
|
||||
20241118,172700,41975115,3400,3400,3400,3400,0
|
||||
20241118,172600,41975115,3400,3400,3400,3400,0
|
||||
20241118,172500,41975115,3400,3400,3400,3400,0
|
||||
20241118,172400,41975115,3400,3400,3400,3400,0
|
||||
20241118,172300,41975115,3400,3400,3400,3400,0
|
||||
20241118,172200,41975115,3400,3400,3400,3400,0
|
||||
20241118,172100,41975115,3400,3400,3400,3400,0
|
||||
20241118,172000,41975115,3400,3400,3400,3400,0
|
||||
20241118,171900,41975115,3400,3400,3400,3400,0
|
||||
20241118,171800,41975115,3400,3400,3400,3400,0
|
||||
20241118,171700,41975115,3400,3400,3400,3400,0
|
||||
20241118,171600,41975115,3400,3400,3400,3400,285
|
||||
20241118,171500,41975115,3400,3400,3400,3400,0
|
||||
20241118,171400,41975115,3400,3400,3400,3400,0
|
||||
20241118,171300,41975115,3400,3400,3400,3400,0
|
||||
20241118,171200,41975115,3400,3400,3400,3400,0
|
||||
20241118,171100,41975115,3400,3400,3400,3400,0
|
||||
20241118,171000,41975115,3400,3400,3400,3400,0
|
||||
20241118,170900,41975115,3400,3400,3400,3400,0
|
||||
20241118,170800,41975115,3400,3400,3400,3400,0
|
||||
20241118,170700,41975115,3400,3400,3400,3400,0
|
||||
20241118,170600,41975115,3400,3400,3400,3400,0
|
||||
20241118,170500,41975115,3400,3400,3400,3400,0
|
||||
20241118,170400,41975115,3400,3400,3400,3400,0
|
||||
20241118,170300,41975115,3400,3400,3400,3400,0
|
||||
20241118,170200,41975115,3400,3400,3400,3400,0
|
||||
20241118,170100,41975115,3400,3400,3400,3400,0
|
||||
20241118,170000,41975115,3400,3400,3400,3400,0
|
||||
20241118,165900,41975115,3400,3400,3400,3400,0
|
||||
20241118,165800,41975115,3400,3400,3400,3400,0
|
||||
20241118,165700,41975115,3400,3400,3400,3400,0
|
||||
20241118,165600,41975115,3400,3400,3400,3400,0
|
||||
20241118,165500,41975115,3400,3400,3400,3400,0
|
||||
20241118,165400,41975115,3400,3400,3400,3400,0
|
||||
20241118,165300,41975115,3400,3400,3400,3400,0
|
||||
20241118,165200,41975115,3400,3400,3400,3400,0
|
||||
20241118,165100,41975115,3400,3400,3400,3400,0
|
||||
20241118,165000,41975115,3400,3400,3400,3400,0
|
||||
20241118,164900,41975115,3400,3400,3400,3400,0
|
||||
20241118,164800,41975115,3400,3400,3400,3400,0
|
||||
20241118,164700,41975115,3400,3400,3400,3400,0
|
||||
20241118,164600,41975115,3400,3400,3400,3400,285
|
||||
20241118,164500,41975115,3400,3400,3400,3400,0
|
||||
20241118,164400,41975115,3400,3400,3400,3400,0
|
||||
20241118,164300,41975115,3400,3400,3400,3400,0
|
||||
20241118,164200,41975115,3400,3400,3400,3400,0
|
||||
20241118,164100,41975115,3400,3400,3400,3400,0
|
||||
20241118,164000,41975115,3400,3400,3400,3400,0
|
||||
20241118,163900,41975115,3400,3400,3400,3400,0
|
||||
20241118,163800,41975115,3400,3400,3400,3400,0
|
||||
20241118,163700,41975115,3400,3400,3400,3400,0
|
||||
20241118,163600,41975115,3400,3400,3400,3400,0
|
||||
20241118,163500,41975115,3400,3400,3400,3400,0
|
||||
20241118,163400,41975115,3400,3400,3400,3400,0
|
||||
20241118,163300,41975115,3400,3400,3400,3400,0
|
||||
20241118,163200,41975115,3400,3400,3400,3400,0
|
||||
20241118,163100,41975115,3400,3400,3400,3400,0
|
||||
20241118,163000,41975115,3400,3400,3400,3400,0
|
||||
20241118,162900,41975115,3400,3400,3400,3400,0
|
||||
20241118,162800,41975115,3400,3400,3400,3400,0
|
||||
20241118,162700,41975115,3400,3400,3400,3400,0
|
||||
20241118,162600,41975115,3400,3400,3400,3400,0
|
||||
20241118,162500,41975115,3400,3400,3400,3400,0
|
||||
20241118,162400,41975115,3400,3400,3400,3400,0
|
||||
20241118,162300,41975115,3400,3400,3400,3400,0
|
||||
20241118,162200,41975115,3400,3400,3400,3400,0
|
||||
20241118,162100,41975115,3400,3400,3400,3400,0
|
||||
20241118,162000,41975115,3400,3400,3400,3400,0
|
||||
20241118,161900,41975115,3400,3400,3400,3400,0
|
||||
20241118,161800,41975115,3400,3400,3400,3400,0
|
||||
20241118,161700,41975115,3400,3400,3400,3400,0
|
||||
20241118,161600,41975115,3400,3400,3400,3400,285
|
||||
20241118,161500,41975115,3400,3400,3400,3400,0
|
||||
20241118,161400,41975115,3400,3400,3400,3400,0
|
||||
20241118,161300,41975115,3400,3400,3400,3400,0
|
||||
20241118,161200,41975115,3400,3400,3400,3400,0
|
||||
20241118,161100,41975115,3400,3400,3400,3400,0
|
||||
20241118,161000,41975115,3400,3400,3400,3400,0
|
||||
20241118,160900,41975115,3400,3400,3400,3400,0
|
||||
20241118,160800,41975115,3400,3400,3400,3400,0
|
||||
20241118,160700,41975115,3400,3400,3400,3400,0
|
||||
20241118,160600,41975115,3400,3400,3400,3400,0
|
||||
20241118,160500,41975115,3400,3400,3400,3400,0
|
||||
20241118,160400,41975115,3400,3400,3400,3400,0
|
||||
20241118,160300,41975115,3400,3400,3400,3400,0
|
||||
20241118,160200,41975115,3400,3400,3400,3400,0
|
||||
20241118,160100,41975115,3400,3400,3400,3400,0
|
||||
20241118,160000,41975115,3400,3400,3400,3400,0
|
||||
20241118,155900,41975115,3400,3400,3400,3400,0
|
||||
20241118,155800,41975115,3400,3400,3400,3400,0
|
||||
20241118,155700,41975115,3400,3400,3400,3400,0
|
||||
20241118,155600,41975115,3400,3400,3400,3400,0
|
||||
20241118,155500,41975115,3400,3400,3400,3400,0
|
||||
20241118,155400,41975115,3400,3400,3400,3400,0
|
||||
20241118,155300,41975115,3400,3400,3400,3400,0
|
||||
20241118,155200,41975115,3400,3400,3400,3400,0
|
||||
20241118,155100,41975115,3400,3400,3400,3400,0
|
||||
20241118,155000,41975115,3400,3400,3400,3400,0
|
||||
20241118,154900,41975115,3400,3400,3400,3400,0
|
||||
20241118,154800,41975115,3400,3400,3400,3400,0
|
||||
20241118,154700,41975115,3400,3400,3400,3400,0
|
||||
20241118,154600,41975115,3400,3400,3400,3400,285
|
||||
20241118,154500,41975115,3400,3400,3400,3400,0
|
||||
20241118,154400,41975115,3400,3400,3400,3400,0
|
||||
20241118,154300,41975115,3400,3400,3400,3400,0
|
||||
20241118,154200,41975115,3400,3400,3400,3400,0
|
||||
20241118,154100,41975115,3400,3400,3400,3400,0
|
||||
20241118,154000,41975115,3400,3400,3400,3400,0
|
||||
20241118,153900,41975115,3400,3400,3400,3400,0
|
||||
20241118,153800,41975115,3400,3400,3400,3400,0
|
||||
20241118,153700,41975115,3400,3400,3400,3400,0
|
||||
20241118,153600,41975115,3400,3400,3400,3400,0
|
||||
20241118,153500,41975115,3400,3400,3400,3400,0
|
||||
20241118,153400,41975115,3400,3400,3400,3400,0
|
||||
20241118,153300,41975115,3400,3400,3400,3400,0
|
||||
20241118,153200,41975115,3400,3400,3400,3400,0
|
||||
20241118,153100,41975115,3400,3400,3400,3400,0
|
||||
20241118,153000,41975115,3400,3400,3400,3400,285
|
||||
20241118,152900,41006115,3385,3385,3385,3385,0
|
||||
20241118,152800,41006115,3385,3385,3385,3385,0
|
||||
20241118,152700,41006115,3385,3385,3385,3385,0
|
||||
20241118,152600,41006115,3385,3385,3385,3385,0
|
||||
20241118,152500,41006115,3385,3385,3385,3385,0
|
||||
20241118,152400,41006115,3385,3385,3385,3385,0
|
||||
20241118,152300,41006115,3385,3385,3385,3385,0
|
||||
20241118,152200,41006115,3385,3385,3385,3385,0
|
||||
20241118,152100,41006115,3385,3385,3385,3385,0
|
||||
20241118,152000,41006115,3385,3385,3385,3385,0
|
||||
20241118,151900,41006115,3385,3385,3385,3385,0
|
||||
20241118,151800,41006115,3385,3385,3385,3385,0
|
||||
20241118,151700,41006115,3385,3385,3385,3385,1
|
||||
20241118,151600,41002730,3385,3385,3385,3385,2
|
||||
20241118,151500,40995960,3355,3355,3355,3355,21
|
||||
20241118,151400,40925505,3355,3355,3355,3355,0
|
||||
20241118,151300,40925505,3355,3355,3355,3355,0
|
||||
20241118,151200,40925505,3355,3355,3355,3355,0
|
||||
20241118,151100,40925505,3355,3350,3355,3350,19
|
||||
20241118,151000,40861805,3345,3345,3345,3345,0
|
||||
20241118,150900,40861805,3345,3345,3350,3345,21
|
||||
20241118,150800,40791510,3345,3350,3350,3345,1370
|
||||
20241118,150700,36208515,3355,3350,3355,3350,86
|
||||
20241118,150600,35920340,3355,3355,3355,3355,0
|
||||
20241118,150500,35920340,3355,3355,3355,3355,17
|
||||
20241118,150400,35863305,3360,3355,3360,3355,10
|
||||
20241118,150300,35829750,3355,3355,3355,3355,1
|
||||
20241118,150200,35826395,3355,3355,3355,3355,0
|
||||
20241118,150100,35826395,3355,3355,3355,3355,0
|
||||
20241118,150000,35826395,3355,3355,3355,3355,0
|
||||
20241118,145900,35826395,3355,3355,3355,3355,0
|
||||
20241118,145800,35826395,3355,3355,3355,3355,0
|
||||
20241118,145700,35826395,3355,3355,3355,3355,0
|
||||
20241118,145600,35826395,3355,3355,3355,3355,39
|
||||
20241118,145500,35695550,3355,3355,3355,3355,1
|
||||
20241118,145400,35692195,3355,3355,3355,3355,15
|
||||
20241118,145300,35641870,3355,3355,3355,3355,0
|
||||
20241118,145200,35641870,3355,3355,3355,3355,10
|
||||
20241118,145100,35608320,3360,3360,3360,3360,0
|
||||
20241118,145000,35608320,3360,3360,3360,3360,1
|
||||
20241118,144900,35604960,3375,3375,3375,3375,0
|
||||
20241118,144800,35604960,3375,3375,3375,3375,0
|
||||
20241118,144700,35604960,3375,3375,3375,3375,0
|
||||
20241118,144600,35604960,3375,3375,3375,3375,0
|
||||
20241118,144500,35604960,3375,3375,3375,3375,5
|
||||
20241118,144400,35588085,3380,3380,3380,3380,0
|
||||
20241118,144300,35588085,3380,3380,3380,3380,1
|
||||
20241118,144200,35584705,3360,3355,3360,3355,20
|
||||
20241118,144100,35517555,3355,3355,3355,3355,10
|
||||
20241118,144000,35484005,3345,3345,3345,3345,0
|
||||
20241118,143900,35484005,3345,3345,3345,3345,0
|
||||
20241118,143800,35484005,3345,3345,3345,3345,0
|
||||
20241118,143700,35484005,3345,3340,3345,3340,24
|
||||
20241118,143600,35403805,3340,3340,3340,3340,0
|
||||
20241118,143500,35403805,3340,3340,3340,3340,10
|
||||
20241118,143400,35370405,3345,3345,3345,3345,0
|
||||
20241118,143300,35370405,3345,3350,3350,3345,3
|
||||
20241118,143200,35360365,3345,3345,3345,3345,18
|
||||
20241118,143100,35300155,3340,3345,3345,3340,11
|
||||
20241118,143000,35263410,3350,3350,3350,3350,0
|
||||
20241118,142900,35263410,3350,3350,3350,3350,0
|
||||
20241118,142800,35263410,3350,3350,3350,3350,0
|
||||
20241118,142700,35263410,3350,3350,3350,3350,50
|
||||
20241118,142600,35095910,3350,3350,3350,3350,0
|
||||
20241118,142500,35095910,3350,3350,3350,3350,0
|
||||
20241118,142400,35095910,3350,3350,3350,3350,10
|
||||
20241118,142300,35062410,3355,3355,3355,3355,2
|
||||
20241118,142200,35055700,3350,3350,3350,3350,10
|
||||
20241118,142100,35022200,3360,3360,3360,3360,0
|
||||
20241118,142000,35022200,3360,3360,3360,3360,0
|
||||
20241118,141900,35022200,3360,3360,3360,3360,0
|
||||
20241118,141800,35022200,3360,3360,3360,3360,8
|
||||
20241118,141700,34995320,3370,3370,3370,3370,0
|
||||
20241118,141600,34995320,3370,3370,3370,3370,0
|
||||
20241118,141500,34995320,3370,3365,3370,3365,14
|
||||
20241118,141400,34948185,3365,3365,3365,3365,1
|
||||
20241118,141300,34944820,3385,3385,3385,3385,0
|
||||
20241118,141200,34944820,3385,3385,3385,3385,0
|
||||
20241118,141100,34944820,3385,3385,3385,3385,0
|
||||
20241118,141000,34944820,3385,3385,3385,3385,0
|
||||
20241118,140900,34944820,3385,3385,3385,3385,1
|
||||
20241118,140800,34941435,3400,3355,3400,3355,33
|
||||
20241118,140700,34830575,3350,3350,3350,3350,10
|
||||
20241118,140600,34797075,3355,3355,3355,3355,1
|
||||
20241118,140500,34793720,3350,3350,3350,3350,10
|
||||
20241118,140400,34760220,3355,3355,3355,3355,0
|
||||
20241118,140300,34760220,3355,3355,3355,3355,0
|
||||
20241118,140200,34760220,3355,3355,3355,3355,10
|
||||
20241118,140100,34726670,3340,3340,3340,3340,0
|
||||
20241118,140000,34726670,3340,3340,3340,3340,0
|
||||
20241118,135900,34726670,3340,3340,3340,3340,0
|
||||
20241118,135800,34726670,3340,3340,3340,3340,0
|
||||
20241118,135700,34726670,3340,3340,3340,3340,0
|
||||
20241118,135600,34726670,3340,3340,3340,3340,0
|
||||
20241118,135500,34726670,3340,3340,3340,3340,34
|
||||
20241118,135400,34613110,3340,3340,3340,3340,0
|
||||
20241118,135300,34613110,3340,3340,3340,3340,10
|
||||
20241118,135200,34579710,3345,3340,3345,3340,20
|
||||
20241118,135100,34512860,3345,3345,3345,3345,0
|
||||
20241118,135000,34512860,3345,3345,3345,3345,6
|
||||
20241118,134900,34492790,3350,3350,3350,3350,1
|
||||
20241118,134800,34489440,3350,3345,3350,3345,12
|
||||
20241118,134700,34449295,3350,3350,3350,3350,0
|
||||
20241118,134600,34449295,3350,3350,3350,3350,9
|
||||
20241118,134500,34419145,3355,3355,3355,3355,0
|
||||
20241118,134400,34419145,3355,3355,3355,3355,13
|
||||
20241118,134300,34375530,3355,3355,3355,3355,0
|
||||
20241118,134200,34375530,3355,3355,3355,3355,10
|
||||
20241118,134100,34341980,3360,3360,3360,3360,0
|
||||
20241118,134000,34341980,3360,3365,3365,3360,2
|
||||
20241118,133900,34335255,3370,3370,3370,3370,0
|
||||
20241118,133800,34335255,3370,3370,3370,3370,3
|
||||
20241118,133700,34325145,3375,3375,3375,3375,0
|
||||
20241118,133600,34325145,3375,3375,3375,3375,0
|
||||
20241118,133500,34325145,3375,3375,3375,3375,1
|
||||
20241118,133400,34321770,3355,3355,3355,3355,18
|
||||
20241118,133300,34261380,3355,3355,3355,3355,30
|
||||
20241118,133200,34160730,3355,3355,3355,3355,0
|
||||
20241118,133100,34160730,3355,3360,3360,3355,11
|
||||
20241118,133000,34123820,3355,3355,3355,3355,0
|
||||
20241118,132900,34123820,3355,3355,3355,3355,10
|
||||
20241118,132800,34090270,3365,3365,3365,3365,0
|
||||
20241118,132700,34090270,3365,3365,3365,3365,0
|
||||
20241118,132600,34090270,3365,3365,3365,3365,0
|
||||
20241118,132500,34090270,3365,3365,3365,3365,1
|
||||
20241118,132400,34086905,3355,3355,3355,3355,0
|
||||
20241118,132300,34086905,3355,3355,3355,3355,0
|
||||
20241118,132200,34086905,3355,3355,3355,3355,0
|
||||
20241118,132100,34086905,3355,3355,3355,3355,32
|
||||
20241118,132000,33979545,3355,3355,3355,3355,10
|
||||
20241118,131900,33945995,3360,3360,3360,3360,0
|
||||
20241118,131800,33945995,3360,3360,3360,3360,10
|
||||
20241118,131700,33912395,3360,3360,3360,3360,0
|
||||
20241118,131600,33912395,3360,3360,3360,3360,10
|
||||
20241118,131500,33878795,3365,3365,3365,3365,0
|
||||
20241118,131400,33878795,3365,3365,3365,3365,2
|
||||
20241118,131300,33872065,3370,3370,3370,3370,1
|
||||
20241118,131200,33868695,3370,3370,3370,3370,6
|
||||
20241118,131100,33848475,3370,3370,3370,3370,0
|
||||
20241118,131000,33848475,3370,3370,3370,3370,10
|
||||
20241118,130900,33814775,3370,3370,3370,3370,10
|
||||
20241118,130800,33781075,3370,3370,3370,3370,0
|
||||
20241118,130700,33781075,3370,3370,3370,3370,0
|
||||
20241118,130600,33781075,3370,3370,3370,3370,0
|
||||
20241118,130500,33781075,3370,3370,3370,3370,0
|
||||
20241118,130400,33781075,3370,3360,3370,3360,20
|
||||
20241118,130300,33713775,3360,3375,3375,3360,289
|
||||
20241118,130200,32740570,3375,3375,3375,3375,0
|
||||
20241118,130100,32740570,3375,3380,3380,3375,28
|
||||
20241118,130000,32645980,3380,3380,3380,3380,0
|
||||
20241118,125900,32645980,3380,3380,3380,3380,2
|
||||
20241118,125800,32639220,3375,3375,3375,3375,0
|
||||
20241118,125700,32639220,3375,3380,3380,3375,210
|
||||
20241118,125600,31929945,3385,3385,3385,3385,1
|
||||
20241118,125500,31926560,3400,3400,3400,3400,0
|
||||
20241118,125400,31926560,3400,3400,3400,3400,0
|
||||
20241118,125300,31926560,3400,3400,3400,3400,0
|
||||
20241118,125200,31926560,3400,3400,3400,3400,0
|
||||
20241118,125100,31926560,3400,3400,3400,3400,0
|
||||
20241118,125000,31926560,3400,3395,3400,3395,21
|
||||
20241118,124900,31855210,3375,3385,3390,3375,232
|
||||
20241118,124800,31071940,3395,3395,3395,3395,0
|
||||
20241118,124700,31071940,3395,3395,3395,3395,590
|
||||
20241118,124600,29068890,3380,3380,3380,3380,0
|
||||
20241118,124500,29068890,3380,3395,3400,3380,640
|
||||
20241118,124400,26904010,3390,3390,3390,3390,34
|
||||
20241118,124300,26788750,3390,3390,3390,3390,29
|
||||
20241118,124200,26690440,3395,3390,3395,3390,14
|
||||
20241118,124100,26642960,3395,3395,3395,3395,1
|
||||
20241118,124000,26639565,3390,3390,3390,3390,10
|
||||
20241118,123900,26605665,3395,3395,3395,3395,0
|
||||
20241118,123800,26605665,3395,3390,3395,3390,11
|
||||
20241118,123700,26568370,3395,3395,3395,3395,0
|
||||
20241118,123600,26568370,3395,3395,3395,3395,10
|
||||
20241118,123500,26534420,3395,3395,3395,3395,0
|
||||
20241118,123400,26534420,3395,3395,3395,3395,1
|
||||
20241118,123300,26531025,3400,3400,3400,3400,0
|
||||
20241118,123200,26531025,3400,3405,3405,3400,6
|
||||
20241118,123100,26510605,3415,3415,3415,3415,0
|
||||
20241118,123000,26510605,3415,3415,3415,3415,0
|
||||
20241118,122900,26510605,3415,3415,3415,3415,0
|
||||
20241118,122800,26510605,3415,3415,3415,3415,0
|
||||
20241118,122700,26510605,3415,3390,3415,3390,18
|
||||
20241118,122600,26449560,3390,3390,3390,3390,0
|
||||
20241118,122500,26449560,3390,3390,3390,3390,11
|
||||
20241118,122400,26412270,3395,3395,3395,3395,0
|
||||
20241118,122300,26412270,3395,3395,3395,3395,18
|
||||
20241118,122200,26351160,3395,3395,3395,3395,0
|
||||
20241118,122100,26351160,3395,3400,3400,3395,11
|
||||
20241118,122000,26313810,3395,3395,3395,3395,0
|
||||
20241118,121900,26313810,3395,3395,3395,3395,10
|
||||
20241118,121800,26279860,3400,3400,3400,3395,30
|
||||
20241118,121700,26177985,3395,3395,3395,3395,10
|
||||
20241118,121600,26144035,3400,3400,3400,3400,0
|
||||
20241118,121500,26144035,3400,3400,3400,3395,12
|
||||
20241118,121400,26103285,3400,3395,3400,3395,11
|
||||
20241118,121300,26065935,3400,3400,3400,3400,1
|
||||
20241118,121200,26062535,3395,3395,3395,3395,10
|
||||
20241118,121100,26028585,3405,3405,3405,3405,0
|
||||
20241118,121000,26028585,3405,3405,3405,3405,0
|
||||
20241118,120900,26028585,3405,3405,3405,3405,0
|
||||
20241118,120800,26028585,3405,3405,3405,3405,4
|
||||
20241118,120700,26014965,3405,3405,3405,3405,31
|
||||
20241118,120600,25909410,3405,3400,3405,3400,11
|
||||
20241118,120500,25872005,3405,3405,3405,3405,0
|
||||
20241118,120400,25872005,3405,3400,3405,3400,11
|
||||
20241118,120300,25834600,3405,3405,3405,3405,1
|
||||
20241118,120200,25831195,3405,3400,3405,3400,11
|
||||
20241118,120100,25793790,3405,3405,3405,3405,0
|
||||
20241118,120000,25793790,3405,3405,3405,3405,5
|
||||
20241118,115900,25776765,3410,3410,3410,3410,1
|
||||
20241118,115800,25773355,3425,3425,3425,3425,0
|
||||
20241118,115700,25773355,3425,3425,3425,3425,0
|
||||
20241118,115600,25773355,3425,3425,3425,3425,0
|
||||
20241118,115500,25773355,3425,3425,3425,3425,0
|
||||
20241118,115400,25773355,3425,3425,3425,3425,0
|
||||
20241118,115300,25773355,3425,3425,3425,3425,1
|
||||
20241118,115200,25769930,3465,3465,3465,3465,0
|
||||
20241118,115100,25769930,3465,3420,3465,3420,31
|
||||
20241118,115000,25663355,3415,3415,3415,3415,10
|
||||
20241118,114900,25629205,3420,3420,3420,3420,0
|
||||
20241118,114800,25629205,3420,3420,3420,3420,0
|
||||
20241118,114700,25629205,3420,3415,3420,3415,272
|
||||
20241118,114600,24698980,3390,3390,3390,3390,0
|
||||
20241118,114500,24698980,3390,3390,3390,3390,23
|
||||
20241118,114400,24621010,3390,3390,3390,3390,0
|
||||
20241118,114300,24621010,3390,3390,3390,3390,10
|
||||
20241118,114200,24587110,3395,3390,3395,3390,11
|
||||
20241118,114100,24549815,3395,3395,3395,3395,0
|
||||
20241118,114000,24549815,3395,3390,3395,3390,12
|
||||
20241118,113900,24509125,3395,3395,3395,3395,1
|
||||
20241118,113800,24505730,3390,3390,3390,3390,10
|
||||
20241118,113700,24471830,3395,3395,3395,3395,10
|
||||
20241118,113600,24437880,3390,3390,3390,3390,10
|
||||
20241118,113500,24403980,3395,3395,3395,3395,4
|
||||
20241118,113400,24390400,3395,3390,3395,3390,11
|
||||
20241118,113300,24353105,3395,3395,3395,3395,0
|
||||
20241118,113200,24353105,3395,3395,3395,3395,5
|
||||
20241118,113100,24336130,3395,3395,3395,3395,0
|
||||
20241118,113000,24336130,3395,3395,3395,3395,10
|
||||
20241118,112900,24302180,3400,3400,3400,3400,0
|
||||
20241118,112800,24302180,3400,3400,3400,3400,1
|
||||
20241118,112700,24298780,3400,3400,3400,3400,7
|
||||
20241118,112600,24274980,3395,3395,3395,3395,10
|
||||
20241118,112500,24241030,3400,3405,3405,3400,6
|
||||
20241118,112400,24220615,3415,3415,3415,3415,0
|
||||
20241118,112300,24220615,3415,3415,3415,3415,0
|
||||
20241118,112200,24220615,3415,3415,3415,3415,0
|
||||
20241118,112100,24220615,3415,3415,3415,3415,0
|
||||
20241118,112000,24220615,3415,3415,3415,3415,0
|
||||
20241118,111900,24220615,3415,3395,3415,3395,12
|
||||
20241118,111800,24179855,3395,3395,3395,3395,0
|
||||
20241118,111700,24179855,3395,3395,3395,3395,10
|
||||
20241118,111600,24145905,3400,3400,3400,3400,0
|
||||
20241118,111500,24145905,3400,3400,3400,3400,15
|
||||
20241118,111400,24094905,3400,3400,3400,3400,0
|
||||
20241118,111300,24094905,3400,3400,3400,3400,10
|
||||
20241118,111200,24060905,3405,3405,3405,3405,12
|
||||
20241118,111100,24020045,3400,3405,3405,3400,11
|
||||
20241118,111000,23982640,3400,3400,3400,3400,10
|
||||
20241118,110900,23948640,3405,3405,3405,3405,0
|
||||
20241118,110800,23948640,3405,3400,3405,3400,11
|
||||
20241118,110700,23911235,3405,3405,3405,3405,0
|
||||
20241118,110600,23911235,3405,3405,3405,3405,0
|
||||
20241118,110500,23911235,3405,3405,3405,3405,11
|
||||
20241118,110400,23873780,3395,3395,3395,3395,0
|
||||
20241118,110300,23873780,3395,3395,3395,3395,0
|
||||
20241118,110200,23873780,3395,3395,3395,3395,0
|
||||
20241118,110100,23873780,3395,3395,3395,3395,0
|
||||
20241118,110000,23873780,3395,3395,3395,3395,18
|
||||
20241118,105900,23812670,3395,3395,3395,3395,0
|
||||
20241118,105800,23812670,3395,3395,3395,3395,11
|
||||
20241118,105700,23775325,3395,3395,3395,3395,0
|
||||
20241118,105600,23775325,3395,3395,3395,3395,29
|
||||
20241118,105500,23676870,3395,3395,3395,3395,0
|
||||
20241118,105400,23676870,3395,3395,3395,3395,10
|
||||
20241118,105300,23642920,3400,3395,3400,3395,11
|
||||
20241118,105200,23605570,3400,3400,3400,3400,0
|
||||
20241118,105100,23605570,3400,3400,3400,3400,1
|
||||
20241118,105000,23602170,3405,3405,3405,3405,9
|
||||
20241118,104900,23571525,3405,3405,3405,3405,0
|
||||
20241118,104800,23571525,3405,3405,3405,3405,10
|
||||
20241118,104700,23537475,3395,3395,3395,3395,0
|
||||
20241118,104600,23537475,3395,3400,3400,3395,52
|
||||
20241118,104500,23360890,3410,3410,3410,3410,1
|
||||
20241118,104400,23357480,3400,3400,3400,3400,0
|
||||
20241118,104300,23357480,3400,3400,3400,3400,0
|
||||
20241118,104200,23357480,3400,3400,3400,3400,0
|
||||
20241118,104100,23357480,3400,3400,3400,3400,34
|
||||
20241118,104000,23241880,3400,3400,3400,3400,0
|
||||
20241118,103900,23241880,3400,3400,3400,3400,10
|
||||
20241118,103800,23207880,3405,3405,3405,3405,0
|
||||
20241118,103700,23207880,3405,3400,3405,3400,13
|
||||
20241118,103600,23163665,3405,3400,3405,3400,11
|
||||
20241118,103500,23126260,3405,3405,3405,3405,0
|
||||
20241118,103400,23126260,3405,3400,3405,3400,11
|
||||
20241118,103300,23088855,3410,3410,3410,3410,0
|
||||
20241118,103200,23088855,3410,3410,3410,3410,0
|
||||
20241118,103100,23088855,3410,3410,3410,3410,1
|
||||
20241118,103000,23085445,3420,3420,3420,3420,0
|
||||
20241118,102900,23085445,3420,3420,3420,3420,0
|
||||
20241118,102800,23085445,3420,3420,3420,3420,0
|
||||
20241118,102700,23085445,3420,3420,3420,3420,0
|
||||
20241118,102600,23085445,3420,3400,3420,3400,26
|
||||
20241118,102500,22996885,3400,3400,3400,3400,0
|
||||
20241118,102400,22996885,3400,3400,3400,3400,20
|
||||
20241118,102300,22928885,3400,3400,3400,3400,0
|
||||
20241118,102200,22928885,3400,3400,3400,3400,21
|
||||
20241118,102100,22857485,3400,3400,3400,3400,10
|
||||
20241118,102000,22823485,3400,3400,3400,3400,0
|
||||
20241118,101900,22823485,3400,3400,3400,3400,10
|
||||
20241118,101800,22789485,3405,3405,3405,3405,1
|
||||
20241118,101700,22786080,3405,3405,3405,3405,1
|
||||
20241118,101600,22782675,3420,3420,3420,3420,0
|
||||
20241118,101500,22782675,3420,3420,3420,3420,0
|
||||
20241118,101400,22782675,3420,3420,3420,3420,0
|
||||
20241118,101300,22782675,3420,3420,3420,3420,0
|
||||
20241118,101200,22782675,3420,3420,3420,3420,0
|
||||
20241118,101100,22782675,3420,3400,3420,3400,15
|
||||
20241118,101000,22731590,3400,3400,3400,3400,0
|
||||
20241118,100900,22731590,3400,3400,3405,3400,32
|
||||
20241118,100800,22622785,3400,3400,3400,3400,0
|
||||
20241118,100700,22622785,3400,3400,3400,3400,10
|
||||
20241118,100600,22588785,3405,3405,3405,3405,0
|
||||
20241118,100500,22588785,3405,3400,3405,3400,11
|
||||
20241118,100400,22551380,3405,3400,3405,3400,17
|
||||
20241118,100300,22493545,3405,3405,3405,3405,0
|
||||
20241118,100200,22493545,3405,3400,3405,3400,11
|
||||
20241118,100100,22456140,3405,3405,3405,3405,3
|
||||
20241118,100000,22445925,3405,3400,3405,3400,11
|
||||
20241118,095900,22408520,3405,3405,3405,3405,0
|
||||
20241118,095800,22408520,3405,3405,3405,3405,1
|
||||
20241118,095700,22405115,3400,3400,3400,3400,0
|
||||
20241118,095600,22405115,3400,3400,3400,3400,10
|
||||
20241118,095500,22371115,3420,3420,3420,3420,0
|
||||
20241118,095400,22371115,3420,3420,3420,3420,0
|
||||
20241118,095300,22371115,3420,3420,3420,3420,0
|
||||
20241118,095200,22371115,3420,3420,3420,3420,0
|
||||
20241118,095100,22371115,3420,3420,3420,3420,0
|
||||
20241118,095000,22371115,3420,3420,3420,3415,15
|
||||
20241118,094900,22319865,3405,3405,3405,3405,0
|
||||
20241118,094800,22319865,3405,3405,3405,3405,0
|
||||
20241118,094700,22319865,3405,3400,3405,3400,45
|
||||
20241118,094600,22166835,3400,3400,3400,3400,0
|
||||
20241118,094500,22166835,3400,3400,3400,3400,10
|
||||
20241118,094400,22132835,3405,3405,3405,3405,3
|
||||
20241118,094300,22122620,3400,3400,3400,3400,10
|
||||
20241118,094200,22088620,3405,3405,3405,3405,1
|
||||
20241118,094100,22085215,3400,3400,3400,3400,11
|
||||
20241118,094000,22047815,3425,3425,3425,3425,0
|
||||
20241118,093900,22047815,3425,3425,3425,3425,0
|
||||
20241118,093800,22047815,3425,3425,3425,3425,0
|
||||
20241118,093700,22047815,3425,3425,3425,3425,0
|
||||
20241118,093600,22047815,3425,3425,3425,3425,0
|
||||
20241118,093500,22047815,3425,3425,3425,3425,0
|
||||
20241118,093400,22047815,3425,3420,3425,3420,2
|
||||
20241118,093300,22040970,3470,3430,3470,3430,350
|
||||
20241118,093200,20826510,3470,3460,3470,3430,1405
|
||||
20241118,093100,15954840,3470,3430,3470,3430,2172
|
||||
20241118,093000,8433870,3420,3415,3430,3415,287
|
||||
20241118,092900,7452340,3405,3405,3405,3405,8
|
||||
20241118,092800,7425100,3400,3400,3400,3400,10
|
||||
20241118,092700,7391100,3405,3395,3405,3395,19
|
||||
20241118,092600,7326540,3400,3400,3400,3400,0
|
||||
20241118,092500,7326540,3400,3400,3400,3400,3
|
||||
20241118,092400,7316340,3400,3400,3400,3400,0
|
||||
20241118,092300,7316340,3400,3400,3400,3400,0
|
||||
20241118,092200,7316340,3400,3400,3400,3400,30
|
||||
20241118,092100,7214340,3400,3400,3400,3400,200
|
||||
20241118,092000,6534340,3400,3400,3400,3400,10
|
||||
20241118,091900,6500340,3400,3400,3400,3400,0
|
||||
20241118,091800,6500340,3400,3395,3400,3395,30
|
||||
20241118,091700,6398390,3390,3390,3390,3390,0
|
||||
20241118,091600,6398390,3390,3390,3390,3390,10
|
||||
20241118,091500,6364490,3400,3400,3400,3400,0
|
||||
20241118,091400,6364490,3400,3400,3400,3400,0
|
||||
20241118,091300,6364490,3400,3400,3400,3400,0
|
||||
20241118,091200,6364490,3400,3400,3400,3400,0
|
||||
20241118,091100,6364490,3400,3400,3400,3400,11
|
||||
20241118,091000,6327090,3400,3400,3400,3400,0
|
||||
20241118,090900,6327090,3400,3400,3400,3400,0
|
||||
20241118,090800,6327090,3400,3385,3400,3385,301
|
||||
20241118,090700,5303995,3395,3395,3395,3395,0
|
||||
20241118,090600,5303995,3395,3395,3395,3395,0
|
||||
20241118,090500,5303995,3395,3395,3395,3395,1
|
||||
20241118,090400,5300600,3400,3400,3400,3400,102
|
||||
20241118,090300,4953800,3400,3400,3400,3400,0
|
||||
20241118,090200,4953800,3400,3400,3400,3400,0
|
||||
20241118,090100,4953800,3400,3400,3400,3400,0
|
||||
20241118,090000,4953800,3400,3400,3400,3400,1457
|
||||
|
Reference in New Issue
Block a user