Update 2024-11-18 2710 candle_min
This commit is contained in:
655
086040/min/candle-20241118.csv
Normal file
655
086040/min/candle-20241118.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,195200,125110380,3215,3215,3215,3215,0
|
||||
20241118,195100,125110380,3215,3215,3215,3215,0
|
||||
20241118,195000,125110380,3215,3215,3215,3215,0
|
||||
20241118,194900,125110380,3215,3215,3215,3215,0
|
||||
20241118,194800,125110380,3215,3215,3215,3215,0
|
||||
20241118,194700,125110380,3215,3215,3215,3215,0
|
||||
20241118,194600,125110380,3215,3215,3215,3215,0
|
||||
20241118,194500,125110380,3215,3215,3215,3215,0
|
||||
20241118,194400,125110380,3215,3215,3215,3215,0
|
||||
20241118,194300,125110380,3215,3215,3215,3215,0
|
||||
20241118,194200,125110380,3215,3215,3215,3215,0
|
||||
20241118,194100,125110380,3215,3215,3215,3215,0
|
||||
20241118,194000,125110380,3215,3215,3215,3215,0
|
||||
20241118,193900,125110380,3215,3215,3215,3215,0
|
||||
20241118,193800,125110380,3215,3215,3215,3215,0
|
||||
20241118,193700,125110380,3215,3215,3215,3215,0
|
||||
20241118,193600,125110380,3215,3215,3215,3215,0
|
||||
20241118,193500,125110380,3215,3215,3215,3215,0
|
||||
20241118,193400,125110380,3215,3215,3215,3215,0
|
||||
20241118,193300,125110380,3215,3215,3215,3215,0
|
||||
20241118,193200,125110380,3215,3215,3215,3215,0
|
||||
20241118,193100,125110380,3215,3215,3215,3215,0
|
||||
20241118,193000,125110380,3215,3215,3215,3215,0
|
||||
20241118,192900,125110380,3215,3215,3215,3215,0
|
||||
20241118,192800,125110380,3215,3215,3215,3215,0
|
||||
20241118,192700,125110380,3215,3215,3215,3215,0
|
||||
20241118,192600,125110380,3215,3215,3215,3215,0
|
||||
20241118,192500,125110380,3215,3215,3215,3215,0
|
||||
20241118,192400,125110380,3215,3215,3215,3215,0
|
||||
20241118,192300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,192200,125110380,3215,3215,3215,3215,0
|
||||
20241118,192100,125110380,3215,3215,3215,3215,0
|
||||
20241118,192000,125110380,3215,3215,3215,3215,0
|
||||
20241118,191900,125110380,3215,3215,3215,3215,0
|
||||
20241118,191800,125110380,3215,3215,3215,3215,0
|
||||
20241118,191700,125110380,3215,3215,3215,3215,0
|
||||
20241118,191600,125110380,3215,3215,3215,3215,0
|
||||
20241118,191500,125110380,3215,3215,3215,3215,0
|
||||
20241118,191400,125110380,3215,3215,3215,3215,0
|
||||
20241118,191300,125110380,3215,3215,3215,3215,0
|
||||
20241118,191200,125110380,3215,3215,3215,3215,0
|
||||
20241118,191100,125110380,3215,3215,3215,3215,0
|
||||
20241118,191000,125110380,3215,3215,3215,3215,0
|
||||
20241118,190900,125110380,3215,3215,3215,3215,0
|
||||
20241118,190800,125110380,3215,3215,3215,3215,0
|
||||
20241118,190700,125110380,3215,3215,3215,3215,0
|
||||
20241118,190600,125110380,3215,3215,3215,3215,0
|
||||
20241118,190500,125110380,3215,3215,3215,3215,0
|
||||
20241118,190400,125110380,3215,3215,3215,3215,0
|
||||
20241118,190300,125110380,3215,3215,3215,3215,0
|
||||
20241118,190200,125110380,3215,3215,3215,3215,0
|
||||
20241118,190100,125110380,3215,3215,3215,3215,0
|
||||
20241118,190000,125110380,3215,3215,3215,3215,0
|
||||
20241118,185900,125110380,3215,3215,3215,3215,0
|
||||
20241118,185800,125110380,3215,3215,3215,3215,0
|
||||
20241118,185700,125110380,3215,3215,3215,3215,0
|
||||
20241118,185600,125110380,3215,3215,3215,3215,0
|
||||
20241118,185500,125110380,3215,3215,3215,3215,0
|
||||
20241118,185400,125110380,3215,3215,3215,3215,0
|
||||
20241118,185300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,185200,125110380,3215,3215,3215,3215,0
|
||||
20241118,185100,125110380,3215,3215,3215,3215,0
|
||||
20241118,185000,125110380,3215,3215,3215,3215,0
|
||||
20241118,184900,125110380,3215,3215,3215,3215,0
|
||||
20241118,184800,125110380,3215,3215,3215,3215,0
|
||||
20241118,184700,125110380,3215,3215,3215,3215,0
|
||||
20241118,184600,125110380,3215,3215,3215,3215,0
|
||||
20241118,184500,125110380,3215,3215,3215,3215,0
|
||||
20241118,184400,125110380,3215,3215,3215,3215,0
|
||||
20241118,184300,125110380,3215,3215,3215,3215,0
|
||||
20241118,184200,125110380,3215,3215,3215,3215,0
|
||||
20241118,184100,125110380,3215,3215,3215,3215,0
|
||||
20241118,184000,125110380,3215,3215,3215,3215,0
|
||||
20241118,183900,125110380,3215,3215,3215,3215,0
|
||||
20241118,183800,125110380,3215,3215,3215,3215,0
|
||||
20241118,183700,125110380,3215,3215,3215,3215,0
|
||||
20241118,183600,125110380,3215,3215,3215,3215,0
|
||||
20241118,183500,125110380,3215,3215,3215,3215,0
|
||||
20241118,183400,125110380,3215,3215,3215,3215,0
|
||||
20241118,183300,125110380,3215,3215,3215,3215,0
|
||||
20241118,183200,125110380,3215,3215,3215,3215,0
|
||||
20241118,183100,125110380,3215,3215,3215,3215,0
|
||||
20241118,183000,125110380,3215,3215,3215,3215,0
|
||||
20241118,182900,125110380,3215,3215,3215,3215,0
|
||||
20241118,182800,125110380,3215,3215,3215,3215,0
|
||||
20241118,182700,125110380,3215,3215,3215,3215,0
|
||||
20241118,182600,125110380,3215,3215,3215,3215,0
|
||||
20241118,182500,125110380,3215,3215,3215,3215,0
|
||||
20241118,182400,125110380,3215,3215,3215,3215,0
|
||||
20241118,182300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,182200,125110380,3215,3215,3215,3215,0
|
||||
20241118,182100,125110380,3215,3215,3215,3215,0
|
||||
20241118,182000,125110380,3215,3215,3215,3215,0
|
||||
20241118,181900,125110380,3215,3215,3215,3215,0
|
||||
20241118,181800,125110380,3215,3215,3215,3215,0
|
||||
20241118,181700,125110380,3215,3215,3215,3215,0
|
||||
20241118,181600,125110380,3215,3215,3215,3215,0
|
||||
20241118,181500,125110380,3215,3215,3215,3215,0
|
||||
20241118,181400,125110380,3215,3215,3215,3215,0
|
||||
20241118,181300,125110380,3215,3215,3215,3215,0
|
||||
20241118,181200,125110380,3215,3215,3215,3215,0
|
||||
20241118,181100,125110380,3215,3215,3215,3215,0
|
||||
20241118,181000,125110380,3215,3215,3215,3215,0
|
||||
20241118,180900,125110380,3215,3215,3215,3215,0
|
||||
20241118,180800,125110380,3215,3215,3215,3215,0
|
||||
20241118,180700,125110380,3215,3215,3215,3215,0
|
||||
20241118,180600,125110380,3215,3215,3215,3215,0
|
||||
20241118,180500,125110380,3215,3215,3215,3215,0
|
||||
20241118,180400,125110380,3215,3215,3215,3215,0
|
||||
20241118,180300,125110380,3215,3215,3215,3215,0
|
||||
20241118,180200,125110380,3215,3215,3215,3215,0
|
||||
20241118,180100,125110380,3215,3215,3215,3215,0
|
||||
20241118,180000,125110380,3215,3215,3215,3215,0
|
||||
20241118,175900,125110380,3215,3215,3215,3215,0
|
||||
20241118,175800,125110380,3215,3215,3215,3215,0
|
||||
20241118,175700,125110380,3215,3215,3215,3215,0
|
||||
20241118,175600,125110380,3215,3215,3215,3215,0
|
||||
20241118,175500,125110380,3215,3215,3215,3215,0
|
||||
20241118,175400,125110380,3215,3215,3215,3215,0
|
||||
20241118,175300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,175200,125110380,3215,3215,3215,3215,0
|
||||
20241118,175100,125110380,3215,3215,3215,3215,0
|
||||
20241118,175000,125110380,3215,3215,3215,3215,0
|
||||
20241118,174900,125110380,3215,3215,3215,3215,0
|
||||
20241118,174800,125110380,3215,3215,3215,3215,0
|
||||
20241118,174700,125110380,3215,3215,3215,3215,0
|
||||
20241118,174600,125110380,3215,3215,3215,3215,0
|
||||
20241118,174500,125110380,3215,3215,3215,3215,0
|
||||
20241118,174400,125110380,3215,3215,3215,3215,0
|
||||
20241118,174300,125110380,3215,3215,3215,3215,0
|
||||
20241118,174200,125110380,3215,3215,3215,3215,0
|
||||
20241118,174100,125110380,3215,3215,3215,3215,0
|
||||
20241118,174000,125110380,3215,3215,3215,3215,0
|
||||
20241118,173900,125110380,3215,3215,3215,3215,0
|
||||
20241118,173800,125110380,3215,3215,3215,3215,0
|
||||
20241118,173700,125110380,3215,3215,3215,3215,0
|
||||
20241118,173600,125110380,3215,3215,3215,3215,0
|
||||
20241118,173500,125110380,3215,3215,3215,3215,0
|
||||
20241118,173400,125110380,3215,3215,3215,3215,0
|
||||
20241118,173300,125110380,3215,3215,3215,3215,0
|
||||
20241118,173200,125110380,3215,3215,3215,3215,0
|
||||
20241118,173100,125110380,3215,3215,3215,3215,0
|
||||
20241118,173000,125110380,3215,3215,3215,3215,0
|
||||
20241118,172900,125110380,3215,3215,3215,3215,0
|
||||
20241118,172800,125110380,3215,3215,3215,3215,0
|
||||
20241118,172700,125110380,3215,3215,3215,3215,0
|
||||
20241118,172600,125110380,3215,3215,3215,3215,0
|
||||
20241118,172500,125110380,3215,3215,3215,3215,0
|
||||
20241118,172400,125110380,3215,3215,3215,3215,0
|
||||
20241118,172300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,172200,125110380,3215,3215,3215,3215,0
|
||||
20241118,172100,125110380,3215,3215,3215,3215,0
|
||||
20241118,172000,125110380,3215,3215,3215,3215,0
|
||||
20241118,171900,125110380,3215,3215,3215,3215,0
|
||||
20241118,171800,125110380,3215,3215,3215,3215,0
|
||||
20241118,171700,125110380,3215,3215,3215,3215,0
|
||||
20241118,171600,125110380,3215,3215,3215,3215,0
|
||||
20241118,171500,125110380,3215,3215,3215,3215,0
|
||||
20241118,171400,125110380,3215,3215,3215,3215,0
|
||||
20241118,171300,125110380,3215,3215,3215,3215,0
|
||||
20241118,171200,125110380,3215,3215,3215,3215,0
|
||||
20241118,171100,125110380,3215,3215,3215,3215,0
|
||||
20241118,171000,125110380,3215,3215,3215,3215,0
|
||||
20241118,170900,125110380,3215,3215,3215,3215,0
|
||||
20241118,170800,125110380,3215,3215,3215,3215,0
|
||||
20241118,170700,125110380,3215,3215,3215,3215,0
|
||||
20241118,170600,125110380,3215,3215,3215,3215,0
|
||||
20241118,170500,125110380,3215,3215,3215,3215,0
|
||||
20241118,170400,125110380,3215,3215,3215,3215,0
|
||||
20241118,170300,125110380,3215,3215,3215,3215,0
|
||||
20241118,170200,125110380,3215,3215,3215,3215,0
|
||||
20241118,170100,125110380,3215,3215,3215,3215,0
|
||||
20241118,170000,125110380,3215,3215,3215,3215,0
|
||||
20241118,165900,125110380,3215,3215,3215,3215,0
|
||||
20241118,165800,125110380,3215,3215,3215,3215,0
|
||||
20241118,165700,125110380,3215,3215,3215,3215,0
|
||||
20241118,165600,125110380,3215,3215,3215,3215,0
|
||||
20241118,165500,125110380,3215,3215,3215,3215,0
|
||||
20241118,165400,125110380,3215,3215,3215,3215,0
|
||||
20241118,165300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,165200,125110380,3215,3215,3215,3215,0
|
||||
20241118,165100,125110380,3215,3215,3215,3215,0
|
||||
20241118,165000,125110380,3215,3215,3215,3215,0
|
||||
20241118,164900,125110380,3215,3215,3215,3215,0
|
||||
20241118,164800,125110380,3215,3215,3215,3215,0
|
||||
20241118,164700,125110380,3215,3215,3215,3215,0
|
||||
20241118,164600,125110380,3215,3215,3215,3215,0
|
||||
20241118,164500,125110380,3215,3215,3215,3215,0
|
||||
20241118,164400,125110380,3215,3215,3215,3215,0
|
||||
20241118,164300,125110380,3215,3215,3215,3215,0
|
||||
20241118,164200,125110380,3215,3215,3215,3215,0
|
||||
20241118,164100,125110380,3215,3215,3215,3215,0
|
||||
20241118,164000,125110380,3215,3215,3215,3215,0
|
||||
20241118,163900,125110380,3215,3215,3215,3215,0
|
||||
20241118,163800,125110380,3215,3215,3215,3215,0
|
||||
20241118,163700,125110380,3215,3215,3215,3215,0
|
||||
20241118,163600,125110380,3215,3215,3215,3215,0
|
||||
20241118,163500,125110380,3215,3215,3215,3215,0
|
||||
20241118,163400,125110380,3215,3215,3215,3215,0
|
||||
20241118,163300,125110380,3215,3215,3215,3215,0
|
||||
20241118,163200,125110380,3215,3215,3215,3215,0
|
||||
20241118,163100,125110380,3215,3215,3215,3215,0
|
||||
20241118,163000,125110380,3215,3215,3215,3215,0
|
||||
20241118,162900,125110380,3215,3215,3215,3215,0
|
||||
20241118,162800,125110380,3215,3215,3215,3215,0
|
||||
20241118,162700,125110380,3215,3215,3215,3215,0
|
||||
20241118,162600,125110380,3215,3215,3215,3215,0
|
||||
20241118,162500,125110380,3215,3215,3215,3215,0
|
||||
20241118,162400,125110380,3215,3215,3215,3215,0
|
||||
20241118,162300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,162200,125110380,3215,3215,3215,3215,0
|
||||
20241118,162100,125110380,3215,3215,3215,3215,0
|
||||
20241118,162000,125110380,3215,3215,3215,3215,0
|
||||
20241118,161900,125110380,3215,3215,3215,3215,0
|
||||
20241118,161800,125110380,3215,3215,3215,3215,0
|
||||
20241118,161700,125110380,3215,3215,3215,3215,0
|
||||
20241118,161600,125110380,3215,3215,3215,3215,0
|
||||
20241118,161500,125110380,3215,3215,3215,3215,0
|
||||
20241118,161400,125110380,3215,3215,3215,3215,0
|
||||
20241118,161300,125110380,3215,3215,3215,3215,0
|
||||
20241118,161200,125110380,3215,3215,3215,3215,0
|
||||
20241118,161100,125110380,3215,3215,3215,3215,0
|
||||
20241118,161000,125110380,3215,3215,3215,3215,0
|
||||
20241118,160900,125110380,3215,3215,3215,3215,0
|
||||
20241118,160800,125110380,3215,3215,3215,3215,0
|
||||
20241118,160700,125110380,3215,3215,3215,3215,0
|
||||
20241118,160600,125110380,3215,3215,3215,3215,0
|
||||
20241118,160500,125110380,3215,3215,3215,3215,0
|
||||
20241118,160400,125110380,3215,3215,3215,3215,0
|
||||
20241118,160300,125110380,3215,3215,3215,3215,0
|
||||
20241118,160200,125110380,3215,3215,3215,3215,0
|
||||
20241118,160100,125110380,3215,3215,3215,3215,0
|
||||
20241118,160000,125110380,3215,3215,3215,3215,0
|
||||
20241118,155900,125110380,3215,3215,3215,3215,0
|
||||
20241118,155800,125110380,3215,3215,3215,3215,0
|
||||
20241118,155700,125110380,3215,3215,3215,3215,0
|
||||
20241118,155600,125110380,3215,3215,3215,3215,0
|
||||
20241118,155500,125110380,3215,3215,3215,3215,0
|
||||
20241118,155400,125110380,3215,3215,3215,3215,0
|
||||
20241118,155300,125110380,3215,3215,3215,3215,1916
|
||||
20241118,155200,125110380,3215,3215,3215,3215,0
|
||||
20241118,155100,125110380,3215,3215,3215,3215,0
|
||||
20241118,155000,125110380,3215,3215,3215,3215,0
|
||||
20241118,154900,125110380,3215,3215,3215,3215,0
|
||||
20241118,154800,125110380,3215,3215,3215,3215,0
|
||||
20241118,154700,125110380,3215,3215,3215,3215,0
|
||||
20241118,154600,125110380,3215,3215,3215,3215,0
|
||||
20241118,154500,125110380,3215,3215,3215,3215,0
|
||||
20241118,154400,125110380,3215,3215,3215,3215,0
|
||||
20241118,154300,125110380,3215,3215,3215,3215,0
|
||||
20241118,154200,125110380,3215,3215,3215,3215,0
|
||||
20241118,154100,125110380,3215,3215,3215,3215,0
|
||||
20241118,154000,125110380,3215,3215,3215,3215,0
|
||||
20241118,153900,125110380,3215,3215,3215,3215,0
|
||||
20241118,153800,125110380,3215,3215,3215,3215,0
|
||||
20241118,153700,125110380,3215,3215,3215,3215,0
|
||||
20241118,153600,125110380,3215,3215,3215,3215,0
|
||||
20241118,153500,125110380,3215,3215,3215,3215,0
|
||||
20241118,153400,125110380,3215,3215,3215,3215,0
|
||||
20241118,153300,125110380,3215,3215,3215,3215,0
|
||||
20241118,153200,125110380,3215,3215,3215,3215,0
|
||||
20241118,153100,125110380,3215,3215,3215,3215,0
|
||||
20241118,153000,125110380,3215,3215,3215,3215,1916
|
||||
20241118,152900,118950440,3205,3205,3205,3205,0
|
||||
20241118,152800,118950440,3205,3205,3205,3205,0
|
||||
20241118,152700,118950440,3205,3205,3205,3205,0
|
||||
20241118,152600,118950440,3205,3205,3205,3205,0
|
||||
20241118,152500,118950440,3205,3205,3205,3205,0
|
||||
20241118,152400,118950440,3205,3205,3205,3205,0
|
||||
20241118,152300,118950440,3205,3205,3205,3205,0
|
||||
20241118,152200,118950440,3205,3205,3205,3205,0
|
||||
20241118,152100,118950440,3205,3205,3205,3205,0
|
||||
20241118,152000,118950440,3205,3205,3205,3205,0
|
||||
20241118,151900,118950440,3205,3205,3205,3205,19
|
||||
20241118,151800,118889545,3195,3200,3200,3195,100
|
||||
20241118,151700,118569890,3200,3200,3200,3200,0
|
||||
20241118,151600,118569890,3200,3200,3200,3200,100
|
||||
20241118,151500,118249890,3190,3190,3190,3190,200
|
||||
20241118,151400,117611890,3190,3190,3190,3190,0
|
||||
20241118,151300,117611890,3190,3190,3190,3190,0
|
||||
20241118,151200,117611890,3190,3190,3190,3190,0
|
||||
20241118,151100,117611890,3190,3180,3190,3180,727
|
||||
20241118,151000,115298760,3180,3185,3185,3180,100
|
||||
20241118,150900,114980530,3185,3185,3185,3185,0
|
||||
20241118,150800,114980530,3185,3185,3185,3185,150
|
||||
20241118,150700,114502780,3185,3185,3185,3185,101
|
||||
20241118,150600,114181095,3185,3185,3185,3185,0
|
||||
20241118,150500,114181095,3185,3190,3190,3185,138
|
||||
20241118,150400,113741350,3215,3215,3215,3215,0
|
||||
20241118,150300,113741350,3215,3215,3215,3215,0
|
||||
20241118,150200,113741350,3215,3215,3215,3215,0
|
||||
20241118,150100,113741350,3215,3215,3215,3215,0
|
||||
20241118,150000,113741350,3215,3190,3215,3190,284
|
||||
20241118,145900,112835340,3190,3190,3190,3190,0
|
||||
20241118,145800,112835340,3190,3205,3205,3190,7
|
||||
20241118,145700,112812920,3215,3215,3215,3215,0
|
||||
20241118,145600,112812920,3215,3215,3215,3215,0
|
||||
20241118,145500,112812920,3215,3215,3215,3215,0
|
||||
20241118,145400,112812920,3215,3215,3215,3215,0
|
||||
20241118,145300,112812920,3215,3215,3215,3215,0
|
||||
20241118,145200,112812920,3215,3215,3215,3215,0
|
||||
20241118,145100,112812920,3215,3215,3215,3215,99
|
||||
20241118,145000,112494635,3215,3215,3215,3215,0
|
||||
20241118,144900,112494635,3215,3215,3215,3215,0
|
||||
20241118,144800,112494635,3215,3215,3215,3215,0
|
||||
20241118,144700,112494635,3215,3215,3215,3215,0
|
||||
20241118,144600,112494635,3215,3215,3215,3215,0
|
||||
20241118,144500,112494635,3215,3210,3215,3210,2
|
||||
20241118,144400,112488210,3205,3205,3205,3205,0
|
||||
20241118,144300,112488210,3205,3205,3205,3205,0
|
||||
20241118,144200,112488210,3205,3205,3205,3205,0
|
||||
20241118,144100,112488210,3205,3205,3205,3205,0
|
||||
20241118,144000,112488210,3205,3205,3205,3205,0
|
||||
20241118,143900,112488210,3205,3205,3205,3205,1
|
||||
20241118,143800,112485005,3205,3205,3205,3205,200
|
||||
20241118,143700,111844005,3205,3205,3205,3205,0
|
||||
20241118,143600,111844005,3205,3205,3205,3205,11
|
||||
20241118,143500,111808750,3200,3200,3200,3200,0
|
||||
20241118,143400,111808750,3200,3200,3200,3200,495
|
||||
20241118,143300,110224750,3200,3200,3200,3200,0
|
||||
20241118,143200,110224750,3200,3185,3200,3185,1225
|
||||
20241118,143100,106320880,3180,3185,3185,3180,2
|
||||
20241118,143000,106314515,3185,3185,3185,3185,0
|
||||
20241118,142900,106314515,3185,3185,3185,3185,0
|
||||
20241118,142800,106314515,3185,3185,3185,3185,0
|
||||
20241118,142700,106314515,3185,3180,3185,3180,127
|
||||
20241118,142600,105910585,3180,3180,3180,3180,10
|
||||
20241118,142500,105878785,3180,3170,3180,3170,277
|
||||
20241118,142400,105000425,3185,3185,3185,3185,0
|
||||
20241118,142300,105000425,3185,3185,3185,3185,0
|
||||
20241118,142200,105000425,3185,3185,3185,3185,0
|
||||
20241118,142100,105000425,3185,3185,3185,3185,1
|
||||
20241118,142000,104997240,3185,3185,3185,3185,0
|
||||
20241118,141900,104997240,3185,3185,3185,3185,0
|
||||
20241118,141800,104997240,3185,3185,3185,3185,0
|
||||
20241118,141700,104997240,3185,3185,3185,3185,0
|
||||
20241118,141600,104997240,3185,3185,3185,3185,0
|
||||
20241118,141500,104997240,3185,3185,3185,3185,0
|
||||
20241118,141400,104997240,3185,3185,3185,3185,2
|
||||
20241118,141300,104990870,3180,3180,3180,3180,0
|
||||
20241118,141200,104990870,3180,3180,3180,3180,0
|
||||
20241118,141100,104990870,3180,3180,3180,3180,40
|
||||
20241118,141000,104863670,3180,3180,3180,3180,628
|
||||
20241118,140900,102866630,3180,3180,3180,3180,100
|
||||
20241118,140800,102548630,3185,3185,3185,3185,0
|
||||
20241118,140700,102548630,3185,3185,3185,3185,0
|
||||
20241118,140600,102548630,3185,3185,3185,3185,24
|
||||
20241118,140500,102472190,3180,3180,3180,3180,0
|
||||
20241118,140400,102472190,3180,3180,3180,3180,0
|
||||
20241118,140300,102472190,3180,3180,3180,3180,0
|
||||
20241118,140200,102472190,3180,3180,3180,3180,0
|
||||
20241118,140100,102472190,3180,3180,3180,3180,0
|
||||
20241118,140000,102472190,3180,3180,3180,3180,0
|
||||
20241118,135900,102472190,3180,3180,3180,3180,0
|
||||
20241118,135800,102472190,3180,3180,3180,3180,250
|
||||
20241118,135700,101677190,3185,3185,3185,3185,0
|
||||
20241118,135600,101677190,3185,3185,3185,3185,0
|
||||
20241118,135500,101677190,3185,3185,3185,3185,1
|
||||
20241118,135400,101674005,3185,3185,3185,3185,16
|
||||
20241118,135300,101623045,3185,3185,3185,3185,40
|
||||
20241118,135200,101495645,3185,3185,3185,3185,3
|
||||
20241118,135100,101486090,3180,3180,3180,3180,0
|
||||
20241118,135000,101486090,3180,3180,3180,3180,0
|
||||
20241118,134900,101486090,3180,3180,3180,3180,142
|
||||
20241118,134800,101034530,3180,3180,3180,3180,0
|
||||
20241118,134700,101034530,3180,3175,3180,3165,65
|
||||
20241118,134600,100828370,3175,3175,3175,3175,0
|
||||
20241118,134500,100828370,3175,3175,3175,3175,50
|
||||
20241118,134400,100669620,3175,3175,3175,3175,0
|
||||
20241118,134300,100669620,3175,3175,3175,3175,0
|
||||
20241118,134200,100669620,3175,3175,3175,3175,4
|
||||
20241118,134100,100656920,3180,3180,3180,3180,0
|
||||
20241118,134000,100656920,3180,3180,3180,3180,20
|
||||
20241118,133900,100593320,3180,3180,3180,3180,20
|
||||
20241118,133800,100529720,3180,3180,3180,3180,0
|
||||
20241118,133700,100529720,3180,3180,3180,3180,0
|
||||
20241118,133600,100529720,3180,3180,3180,3180,0
|
||||
20241118,133500,100529720,3180,3180,3180,3180,30
|
||||
20241118,133400,100434320,3180,3180,3180,3180,0
|
||||
20241118,133300,100434320,3180,3180,3180,3180,0
|
||||
20241118,133200,100434320,3180,3180,3180,3180,0
|
||||
20241118,133100,100434320,3180,3180,3180,3180,0
|
||||
20241118,133000,100434320,3180,3180,3180,3180,0
|
||||
20241118,132900,100434320,3180,3180,3180,3180,50
|
||||
20241118,132800,100275320,3180,3180,3180,3180,2
|
||||
20241118,132700,100268960,3175,3175,3175,3175,50
|
||||
20241118,132600,100110210,3175,3175,3175,3175,0
|
||||
20241118,132500,100110210,3175,3175,3175,3175,39
|
||||
20241118,132400,99986385,3175,3175,3175,3175,0
|
||||
20241118,132300,99986385,3175,3175,3175,3175,24
|
||||
20241118,132200,99910185,3170,3170,3170,3170,259
|
||||
20241118,132100,99089155,3170,3170,3170,3170,20
|
||||
20241118,132000,99025755,3160,3160,3160,3160,0
|
||||
20241118,131900,99025755,3160,3160,3160,3160,0
|
||||
20241118,131800,99025755,3160,3160,3160,3160,0
|
||||
20241118,131700,99025755,3160,3160,3160,3160,0
|
||||
20241118,131600,99025755,3160,3160,3160,3160,1
|
||||
20241118,131500,99022595,3170,3170,3170,3170,0
|
||||
20241118,131400,99022595,3170,3170,3170,3170,0
|
||||
20241118,131300,99022595,3170,3170,3170,3170,2
|
||||
20241118,131200,99016255,3170,3170,3170,3170,0
|
||||
20241118,131100,99016255,3170,3170,3170,3170,34
|
||||
20241118,131000,98908475,3170,3170,3170,3170,0
|
||||
20241118,130900,98908475,3170,3170,3170,3170,0
|
||||
20241118,130800,98908475,3170,3170,3170,3170,64
|
||||
20241118,130700,98705595,3170,3170,3170,3170,1
|
||||
20241118,130600,98702425,3170,3170,3170,3170,2
|
||||
20241118,130500,98696085,3160,3160,3160,3160,0
|
||||
20241118,130400,98696085,3160,3160,3160,3160,10
|
||||
20241118,130300,98664485,3155,3155,3155,3155,0
|
||||
20241118,130200,98664485,3155,3155,3155,3155,1
|
||||
20241118,130100,98661330,3170,3160,3170,3160,272
|
||||
20241118,130000,97801800,3165,3165,3165,3165,32
|
||||
20241118,125900,97700520,3170,3170,3170,3170,23
|
||||
20241118,125800,97627610,3165,3165,3165,3165,77
|
||||
20241118,125700,97383905,3155,3155,3155,3155,10
|
||||
20241118,125600,97352355,3150,3150,3150,3150,0
|
||||
20241118,125500,97352355,3150,3150,3150,3150,0
|
||||
20241118,125400,97352355,3150,3150,3150,3150,0
|
||||
20241118,125300,97352355,3150,3150,3150,3150,1
|
||||
20241118,125200,97349205,3170,3160,3170,3160,5
|
||||
20241118,125100,97333370,3150,3155,3155,3150,363
|
||||
20241118,125000,96188110,3145,3150,3150,3145,3
|
||||
20241118,124900,96178665,3145,3150,3150,3145,27
|
||||
20241118,124800,96093670,3155,3155,3155,3150,216
|
||||
20241118,124700,95412690,3150,3155,3155,3150,31
|
||||
20241118,124600,95314935,3160,3160,3160,3160,0
|
||||
20241118,124500,95314935,3160,3165,3165,3160,84
|
||||
20241118,124400,95049315,3165,3170,3170,3165,67
|
||||
20241118,124300,94836945,3170,3170,3170,3170,0
|
||||
20241118,124200,94836945,3170,3170,3180,3170,8
|
||||
20241118,124100,94811575,3180,3180,3180,3180,3
|
||||
20241118,124000,94802035,3180,3180,3180,3180,3
|
||||
20241118,123900,94792495,3170,3170,3170,3170,0
|
||||
20241118,123800,94792495,3170,3170,3170,3170,0
|
||||
20241118,123700,94792495,3170,3170,3170,3170,0
|
||||
20241118,123600,94792495,3170,3170,3170,3170,0
|
||||
20241118,123500,94792495,3170,3170,3170,3170,0
|
||||
20241118,123400,94792495,3170,3170,3170,3170,0
|
||||
20241118,123300,94792495,3170,3170,3170,3170,0
|
||||
20241118,123200,94792495,3170,3170,3170,3170,0
|
||||
20241118,123100,94792495,3170,3170,3170,3170,0
|
||||
20241118,123000,94792495,3170,3170,3170,3170,0
|
||||
20241118,122900,94792495,3170,3180,3180,3170,4
|
||||
20241118,122800,94779805,3170,3170,3170,3170,0
|
||||
20241118,122700,94779805,3170,3170,3170,3170,1
|
||||
20241118,122600,94776635,3180,3180,3180,3180,157
|
||||
20241118,122500,94277375,3180,3180,3180,3180,10
|
||||
20241118,122400,94245575,3170,3170,3175,3170,12
|
||||
20241118,122300,94207485,3180,3170,3180,3170,40
|
||||
20241118,122200,94080515,3170,3180,3185,3170,108
|
||||
20241118,122100,93738120,3170,3185,3185,3170,4
|
||||
20241118,122000,93725410,3170,3185,3185,3170,3
|
||||
20241118,121900,93715870,3170,3170,3170,3170,0
|
||||
20241118,121800,93715870,3170,3180,3185,3170,12
|
||||
20241118,121700,93677805,3170,3170,3170,3170,0
|
||||
20241118,121600,93677805,3170,3170,3170,3170,0
|
||||
20241118,121500,93677805,3170,3170,3170,3170,0
|
||||
20241118,121400,93677805,3170,3170,3185,3170,5
|
||||
20241118,121300,93661910,3185,3185,3185,3170,5
|
||||
20241118,121200,93646005,3170,3170,3185,3170,56
|
||||
20241118,121100,93467810,3170,3170,3170,3170,0
|
||||
20241118,121000,93467810,3170,3170,3170,3170,1
|
||||
20241118,120900,93464640,3190,3190,3190,3190,1
|
||||
20241118,120800,93461450,3190,3185,3190,3185,42
|
||||
20241118,120700,93327575,3165,3170,3170,3150,2003
|
||||
20241118,120600,87007645,3170,3170,3170,3170,0
|
||||
20241118,120500,87007645,3170,3170,3200,3170,35
|
||||
20241118,120400,86896275,3170,3190,3195,3170,58
|
||||
20241118,120300,86711390,3165,3165,3165,3165,0
|
||||
20241118,120200,86711390,3165,3175,3175,3165,74
|
||||
20241118,120100,86476485,3175,3180,3180,3175,350
|
||||
20241118,120000,85365145,3180,3190,3190,3180,37
|
||||
20241118,115900,85247130,3190,3190,3190,3190,0
|
||||
20241118,115800,85247130,3190,3195,3195,3190,239
|
||||
20241118,115700,84483535,3200,3200,3200,3200,0
|
||||
20241118,115600,84483535,3200,3200,3200,3200,0
|
||||
20241118,115500,84483535,3200,3200,3200,3200,1
|
||||
20241118,115400,84480335,3220,3220,3220,3220,0
|
||||
20241118,115300,84480335,3220,3220,3220,3220,0
|
||||
20241118,115200,84480335,3220,3220,3220,3220,0
|
||||
20241118,115100,84480335,3220,3220,3220,3220,0
|
||||
20241118,115000,84480335,3220,3220,3220,3220,0
|
||||
20241118,114900,84480335,3220,3220,3220,3220,50
|
||||
20241118,114800,84319335,3220,3220,3220,3220,0
|
||||
20241118,114700,84319335,3220,3215,3220,3195,789
|
||||
20241118,114600,81791520,3220,3220,3220,3220,0
|
||||
20241118,114500,81791520,3220,3220,3220,3220,3
|
||||
20241118,114400,81781860,3215,3215,3215,3215,0
|
||||
20241118,114300,81781860,3215,3215,3215,3215,0
|
||||
20241118,114200,81781860,3215,3215,3215,3215,4
|
||||
20241118,114100,81769000,3215,3215,3215,3215,2
|
||||
20241118,114000,81762570,3230,3230,3230,3230,0
|
||||
20241118,113900,81762570,3230,3230,3230,3230,0
|
||||
20241118,113800,81762570,3230,3230,3230,3230,0
|
||||
20241118,113700,81762570,3230,3230,3230,3230,0
|
||||
20241118,113600,81762570,3230,3230,3230,3230,0
|
||||
20241118,113500,81762570,3230,3230,3230,3230,0
|
||||
20241118,113400,81762570,3230,3230,3230,3230,1
|
||||
20241118,113300,81759340,3215,3215,3215,3215,0
|
||||
20241118,113200,81759340,3215,3215,3215,3215,0
|
||||
20241118,113100,81759340,3215,3215,3215,3215,0
|
||||
20241118,113000,81759340,3215,3215,3215,3215,0
|
||||
20241118,112900,81759340,3215,3220,3220,3215,326
|
||||
20241118,112800,80711130,3220,3220,3220,3220,0
|
||||
20241118,112700,80711130,3220,3225,3225,3220,175
|
||||
20241118,112600,80147555,3225,3225,3225,3225,0
|
||||
20241118,112500,80147555,3225,3225,3225,3225,465
|
||||
20241118,112400,78647930,3225,3225,3225,3225,114
|
||||
20241118,112300,78280280,3250,3250,3250,3250,0
|
||||
20241118,112200,78280280,3250,3250,3250,3250,2
|
||||
20241118,112100,78273780,3245,3245,3245,3245,0
|
||||
20241118,112000,78273780,3245,3245,3245,3245,0
|
||||
20241118,111900,78273780,3245,3245,3245,3245,0
|
||||
20241118,111800,78273780,3245,3245,3245,3245,0
|
||||
20241118,111700,78273780,3245,3245,3245,3245,0
|
||||
20241118,111600,78273780,3245,3245,3245,3245,0
|
||||
20241118,111500,78273780,3245,3245,3245,3245,0
|
||||
20241118,111400,78273780,3245,3225,3245,3225,267
|
||||
20241118,111300,77412405,3250,3250,3250,3250,0
|
||||
20241118,111200,77412405,3250,3250,3250,3250,0
|
||||
20241118,111100,77412405,3250,3225,3250,3225,173
|
||||
20241118,111000,76853465,3225,3225,3225,3225,0
|
||||
20241118,110900,76853465,3225,3225,3225,3225,330
|
||||
20241118,110800,75789215,3250,3250,3250,3250,0
|
||||
20241118,110700,75789215,3250,3250,3250,3250,110
|
||||
20241118,110600,75431715,3250,3245,3250,3245,216
|
||||
20241118,110500,74730715,3240,3260,3260,3205,472
|
||||
20241118,110400,73206680,3265,3265,3265,3265,0
|
||||
20241118,110300,73206680,3265,3265,3265,3265,1
|
||||
20241118,110200,73203415,3270,3270,3270,3270,0
|
||||
20241118,110100,73203415,3270,3270,3270,3270,65
|
||||
20241118,110000,72990865,3280,3280,3280,3280,0
|
||||
20241118,105900,72990865,3280,3280,3280,3280,0
|
||||
20241118,105800,72990865,3280,3280,3280,3280,0
|
||||
20241118,105700,72990865,3280,3280,3280,3280,0
|
||||
20241118,105600,72990865,3280,3275,3280,3275,634
|
||||
20241118,105500,70914345,3275,3290,3290,3275,4
|
||||
20241118,105400,70901215,3290,3290,3290,3290,0
|
||||
20241118,105300,70901215,3290,3290,3290,3290,0
|
||||
20241118,105200,70901215,3290,3290,3290,3290,1
|
||||
20241118,105100,70897925,3295,3295,3295,3295,0
|
||||
20241118,105000,70897925,3295,3295,3295,3295,0
|
||||
20241118,104900,70897925,3295,3295,3295,3295,0
|
||||
20241118,104800,70897925,3295,3295,3295,3295,0
|
||||
20241118,104700,70897925,3295,3295,3295,3295,1
|
||||
20241118,104600,70894630,3330,3330,3330,3330,0
|
||||
20241118,104500,70894630,3330,3330,3330,3330,0
|
||||
20241118,104400,70894630,3330,3330,3330,3330,0
|
||||
20241118,104300,70894630,3330,3330,3330,3330,0
|
||||
20241118,104200,70894630,3330,3330,3330,3330,0
|
||||
20241118,104100,70894630,3330,3260,3330,3260,3254
|
||||
20241118,104000,60191250,3260,3245,3260,3245,1988
|
||||
20241118,103900,53726970,3240,3240,3245,3240,302
|
||||
20241118,103800,52748480,3240,3235,3240,3235,1569
|
||||
20241118,103700,47672760,3235,3235,3235,3215,75
|
||||
20241118,103600,47431195,3235,3235,3235,3235,54
|
||||
20241118,103500,47256505,3235,3235,3235,3235,3
|
||||
20241118,103400,47246800,3235,3235,3235,3235,0
|
||||
20241118,103300,47246800,3235,3235,3235,3235,100
|
||||
20241118,103200,46923300,3235,3235,3235,3235,0
|
||||
20241118,103100,46923300,3235,3220,3235,3220,602
|
||||
20241118,103000,44984830,3235,3220,3235,3220,72
|
||||
20241118,102900,44752945,3235,3235,3235,3235,0
|
||||
20241118,102800,44752945,3235,3235,3235,3235,2
|
||||
20241118,102700,44746475,3235,3235,3235,3235,0
|
||||
20241118,102600,44746475,3235,3235,3235,3235,0
|
||||
20241118,102500,44746475,3235,3235,3235,3235,0
|
||||
20241118,102400,44746475,3235,3235,3235,3235,0
|
||||
20241118,102300,44746475,3235,3235,3235,3235,0
|
||||
20241118,102200,44746475,3235,3235,3235,3235,0
|
||||
20241118,102100,44746475,3235,3235,3235,3235,62
|
||||
20241118,102000,44545905,3235,3235,3235,3235,0
|
||||
20241118,101900,44545905,3235,3235,3235,3235,0
|
||||
20241118,101800,44545905,3235,3235,3235,3235,0
|
||||
20241118,101700,44545905,3235,3230,3235,3230,289
|
||||
20241118,101600,43612305,3215,3215,3215,3215,0
|
||||
20241118,101500,43612305,3215,3215,3215,3215,0
|
||||
20241118,101400,43612305,3215,3215,3215,3215,0
|
||||
20241118,101300,43612305,3215,3215,3215,3215,0
|
||||
20241118,101200,43612305,3215,3215,3215,3215,0
|
||||
20241118,101100,43612305,3215,3215,3215,3215,0
|
||||
20241118,101000,43612305,3215,3230,3230,3215,117
|
||||
20241118,100900,43235100,3230,3230,3230,3230,22
|
||||
20241118,100800,43164040,3230,3230,3230,3230,0
|
||||
20241118,100700,43164040,3230,3220,3230,3220,4
|
||||
20241118,100600,43151145,3215,3215,3215,3215,41
|
||||
20241118,100500,43019330,3215,3215,3215,3215,1
|
||||
20241118,100400,43016115,3210,3210,3210,3210,1
|
||||
20241118,100300,43012905,3205,3215,3215,3205,283
|
||||
20241118,100200,42103090,3215,3215,3215,3215,1
|
||||
20241118,100100,42099875,3215,3215,3215,3215,6
|
||||
20241118,100000,42080585,3215,3215,3215,3215,200
|
||||
20241118,095900,41437585,3215,3215,3215,3215,0
|
||||
20241118,095800,41437585,3215,3205,3215,3205,1232
|
||||
20241118,095700,37482880,3155,3190,3190,3155,1005
|
||||
20241118,095600,34298870,3190,3215,3215,3190,344
|
||||
20241118,095500,33198645,3215,3215,3215,3215,0
|
||||
20241118,095400,33198645,3215,3215,3215,3215,2
|
||||
20241118,095300,33192215,3205,3200,3205,3200,118
|
||||
20241118,095200,32814610,3195,3195,3195,3195,0
|
||||
20241118,095100,32814610,3195,3195,3195,3195,222
|
||||
20241118,095000,32105320,3195,3195,3195,3195,100
|
||||
20241118,094900,31785820,3195,3195,3195,3195,0
|
||||
20241118,094800,31785820,3195,3195,3195,3195,1
|
||||
20241118,094700,31782625,3195,3185,3195,3185,54
|
||||
20241118,094600,31610290,3180,3180,3180,3180,36
|
||||
20241118,094500,31495810,3175,3165,3175,3165,99
|
||||
20241118,094400,31182375,3165,3155,3165,3155,14
|
||||
20241118,094300,31138080,3150,3150,3150,3150,955
|
||||
20241118,094200,28129830,3140,3140,3140,3140,565
|
||||
20241118,094100,26355730,3140,3150,3150,3140,122
|
||||
20241118,094000,25972430,3150,3150,3150,3150,0
|
||||
20241118,093900,25972430,3150,3150,3150,3150,0
|
||||
20241118,093800,25972430,3150,3150,3150,3150,0
|
||||
20241118,093700,25972430,3150,3150,3150,3150,0
|
||||
20241118,093600,25972430,3150,3150,3150,3150,0
|
||||
20241118,093500,25972430,3150,3150,3150,3150,0
|
||||
20241118,093400,25972430,3150,3150,3150,3150,0
|
||||
20241118,093300,25972430,3150,3150,3150,3150,0
|
||||
20241118,093200,25972430,3150,3150,3150,3150,201
|
||||
20241118,093100,25339280,3130,3135,3135,3130,1296
|
||||
20241118,093000,21277800,3150,3150,3150,3150,0
|
||||
20241118,092900,21277800,3150,3130,3150,3130,1178
|
||||
20241118,092800,17590640,3130,3130,3130,3130,0
|
||||
20241118,092700,17590640,3130,3130,3130,3130,0
|
||||
20241118,092600,17590640,3130,3130,3130,3130,0
|
||||
20241118,092500,17590640,3130,3155,3155,3130,632
|
||||
20241118,092400,15611955,3145,3145,3145,3145,0
|
||||
20241118,092300,15611955,3145,3155,3155,3145,159
|
||||
20241118,092200,15111890,3155,3155,3155,3155,0
|
||||
20241118,092100,15111890,3155,3155,3155,3155,0
|
||||
20241118,092000,15111890,3155,3155,3155,3155,150
|
||||
20241118,091900,14638640,3150,3140,3150,3140,130
|
||||
20241118,091800,14230325,3140,3135,3140,3135,2
|
||||
20241118,091700,14224050,3125,3115,3125,3115,3024
|
||||
20241118,091600,4803890,3110,3110,3110,3110,0
|
||||
20241118,091500,4803890,3110,3110,3110,3110,18
|
||||
20241118,091400,4747910,3090,3095,3095,3090,45
|
||||
20241118,091300,4608700,3115,3115,3115,3115,0
|
||||
20241118,091200,4608700,3115,3115,3115,3115,0
|
||||
20241118,091100,4608700,3115,3115,3115,3115,22
|
||||
20241118,091000,4540170,3115,3115,3115,3115,2
|
||||
20241118,090900,4533940,3085,3090,3090,3085,99
|
||||
20241118,090800,4228440,3120,3120,3120,3120,20
|
||||
20241118,090700,4166040,3120,3120,3120,3120,0
|
||||
20241118,090600,4166040,3120,3120,3120,3120,0
|
||||
20241118,090500,4166040,3120,3090,3120,3090,272
|
||||
20241118,090400,3325470,3090,3090,3090,3090,0
|
||||
20241118,090300,3325470,3090,3095,3095,3090,100
|
||||
20241118,090200,3016415,3100,3100,3100,3100,0
|
||||
20241118,090100,3016415,3100,3100,3105,3100,523
|
||||
20241118,090000,1395000,3100,3100,3100,3100,450
|
||||
|
Reference in New Issue
Block a user