Update 2024-11-18 2710 candle_min
This commit is contained in:
662
094970/min/candle-20241118.csv
Normal file
662
094970/min/candle-20241118.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,195900,298559220,2990,2990,2990,2990,0
|
||||
20241118,195800,298559220,2990,2990,2990,2990,0
|
||||
20241118,195700,298559220,2990,2990,2990,2990,0
|
||||
20241118,195600,298559220,2990,2990,2990,2990,0
|
||||
20241118,195500,298559220,2990,2990,2990,2990,0
|
||||
20241118,195400,298559220,2990,2990,2990,2990,0
|
||||
20241118,195300,298559220,2990,2990,2990,2990,0
|
||||
20241118,195200,298559220,2990,2990,2990,2990,0
|
||||
20241118,195100,298559220,2990,2990,2990,2990,0
|
||||
20241118,195000,298559220,2990,2990,2990,2990,0
|
||||
20241118,194900,298559220,2990,2990,2990,2990,0
|
||||
20241118,194800,298559220,2990,2990,2990,2990,0
|
||||
20241118,194700,298559220,2990,2990,2990,2990,0
|
||||
20241118,194600,298559220,2990,2990,2990,2990,0
|
||||
20241118,194500,298559220,2990,2990,2990,2990,0
|
||||
20241118,194400,298559220,2990,2990,2990,2990,0
|
||||
20241118,194300,298559220,2990,2990,2990,2990,0
|
||||
20241118,194200,298559220,2990,2990,2990,2990,0
|
||||
20241118,194100,298559220,2990,2990,2990,2990,0
|
||||
20241118,194000,298559220,2990,2990,2990,2990,0
|
||||
20241118,193900,298559220,2990,2990,2990,2990,0
|
||||
20241118,193800,298559220,2990,2990,2990,2990,0
|
||||
20241118,193700,298559220,2990,2990,2990,2990,0
|
||||
20241118,193600,298559220,2990,2990,2990,2990,0
|
||||
20241118,193500,298559220,2990,2990,2990,2990,0
|
||||
20241118,193400,298559220,2990,2990,2990,2990,0
|
||||
20241118,193300,298559220,2990,2990,2990,2990,0
|
||||
20241118,193200,298559220,2990,2990,2990,2990,0
|
||||
20241118,193100,298559220,2990,2990,2990,2990,0
|
||||
20241118,193000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,192900,298559220,2990,2990,2990,2990,0
|
||||
20241118,192800,298559220,2990,2990,2990,2990,0
|
||||
20241118,192700,298559220,2990,2990,2990,2990,0
|
||||
20241118,192600,298559220,2990,2990,2990,2990,0
|
||||
20241118,192500,298559220,2990,2990,2990,2990,0
|
||||
20241118,192400,298559220,2990,2990,2990,2990,0
|
||||
20241118,192300,298559220,2990,2990,2990,2990,0
|
||||
20241118,192200,298559220,2990,2990,2990,2990,0
|
||||
20241118,192100,298559220,2990,2990,2990,2990,0
|
||||
20241118,192000,298559220,2990,2990,2990,2990,0
|
||||
20241118,191900,298559220,2990,2990,2990,2990,0
|
||||
20241118,191800,298559220,2990,2990,2990,2990,0
|
||||
20241118,191700,298559220,2990,2990,2990,2990,0
|
||||
20241118,191600,298559220,2990,2990,2990,2990,0
|
||||
20241118,191500,298559220,2990,2990,2990,2990,0
|
||||
20241118,191400,298559220,2990,2990,2990,2990,0
|
||||
20241118,191300,298559220,2990,2990,2990,2990,0
|
||||
20241118,191200,298559220,2990,2990,2990,2990,0
|
||||
20241118,191100,298559220,2990,2990,2990,2990,0
|
||||
20241118,191000,298559220,2990,2990,2990,2990,0
|
||||
20241118,190900,298559220,2990,2990,2990,2990,0
|
||||
20241118,190800,298559220,2990,2990,2990,2990,0
|
||||
20241118,190700,298559220,2990,2990,2990,2990,0
|
||||
20241118,190600,298559220,2990,2990,2990,2990,0
|
||||
20241118,190500,298559220,2990,2990,2990,2990,0
|
||||
20241118,190400,298559220,2990,2990,2990,2990,0
|
||||
20241118,190300,298559220,2990,2990,2990,2990,0
|
||||
20241118,190200,298559220,2990,2990,2990,2990,0
|
||||
20241118,190100,298559220,2990,2990,2990,2990,0
|
||||
20241118,190000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,185900,298559220,2990,2990,2990,2990,0
|
||||
20241118,185800,298559220,2990,2990,2990,2990,0
|
||||
20241118,185700,298559220,2990,2990,2990,2990,0
|
||||
20241118,185600,298559220,2990,2990,2990,2990,0
|
||||
20241118,185500,298559220,2990,2990,2990,2990,0
|
||||
20241118,185400,298559220,2990,2990,2990,2990,0
|
||||
20241118,185300,298559220,2990,2990,2990,2990,0
|
||||
20241118,185200,298559220,2990,2990,2990,2990,0
|
||||
20241118,185100,298559220,2990,2990,2990,2990,0
|
||||
20241118,185000,298559220,2990,2990,2990,2990,0
|
||||
20241118,184900,298559220,2990,2990,2990,2990,0
|
||||
20241118,184800,298559220,2990,2990,2990,2990,0
|
||||
20241118,184700,298559220,2990,2990,2990,2990,0
|
||||
20241118,184600,298559220,2990,2990,2990,2990,0
|
||||
20241118,184500,298559220,2990,2990,2990,2990,0
|
||||
20241118,184400,298559220,2990,2990,2990,2990,0
|
||||
20241118,184300,298559220,2990,2990,2990,2990,0
|
||||
20241118,184200,298559220,2990,2990,2990,2990,0
|
||||
20241118,184100,298559220,2990,2990,2990,2990,0
|
||||
20241118,184000,298559220,2990,2990,2990,2990,0
|
||||
20241118,183900,298559220,2990,2990,2990,2990,0
|
||||
20241118,183800,298559220,2990,2990,2990,2990,0
|
||||
20241118,183700,298559220,2990,2990,2990,2990,0
|
||||
20241118,183600,298559220,2990,2990,2990,2990,0
|
||||
20241118,183500,298559220,2990,2990,2990,2990,0
|
||||
20241118,183400,298559220,2990,2990,2990,2990,0
|
||||
20241118,183300,298559220,2990,2990,2990,2990,0
|
||||
20241118,183200,298559220,2990,2990,2990,2990,0
|
||||
20241118,183100,298559220,2990,2990,2990,2990,0
|
||||
20241118,183000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,182900,298559220,2990,2990,2990,2990,0
|
||||
20241118,182800,298559220,2990,2990,2990,2990,0
|
||||
20241118,182700,298559220,2990,2990,2990,2990,0
|
||||
20241118,182600,298559220,2990,2990,2990,2990,0
|
||||
20241118,182500,298559220,2990,2990,2990,2990,0
|
||||
20241118,182400,298559220,2990,2990,2990,2990,0
|
||||
20241118,182300,298559220,2990,2990,2990,2990,0
|
||||
20241118,182200,298559220,2990,2990,2990,2990,0
|
||||
20241118,182100,298559220,2990,2990,2990,2990,0
|
||||
20241118,182000,298559220,2990,2990,2990,2990,0
|
||||
20241118,181900,298559220,2990,2990,2990,2990,0
|
||||
20241118,181800,298559220,2990,2990,2990,2990,0
|
||||
20241118,181700,298559220,2990,2990,2990,2990,0
|
||||
20241118,181600,298559220,2990,2990,2990,2990,0
|
||||
20241118,181500,298559220,2990,2990,2990,2990,0
|
||||
20241118,181400,298559220,2990,2990,2990,2990,0
|
||||
20241118,181300,298559220,2990,2990,2990,2990,0
|
||||
20241118,181200,298559220,2990,2990,2990,2990,0
|
||||
20241118,181100,298559220,2990,2990,2990,2990,0
|
||||
20241118,181000,298559220,2990,2990,2990,2990,0
|
||||
20241118,180900,298559220,2990,2990,2990,2990,0
|
||||
20241118,180800,298559220,2990,2990,2990,2990,0
|
||||
20241118,180700,298559220,2990,2990,2990,2990,0
|
||||
20241118,180600,298559220,2990,2990,2990,2990,0
|
||||
20241118,180500,298559220,2990,2990,2990,2990,0
|
||||
20241118,180400,298559220,2990,2990,2990,2990,0
|
||||
20241118,180300,298559220,2990,2990,2990,2990,0
|
||||
20241118,180200,298559220,2990,2990,2990,2990,0
|
||||
20241118,180100,298559220,2990,2990,2990,2990,0
|
||||
20241118,180000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,175900,298559220,2990,2990,2990,2990,0
|
||||
20241118,175800,298559220,2990,2990,2990,2990,0
|
||||
20241118,175700,298559220,2990,2990,2990,2990,0
|
||||
20241118,175600,298559220,2990,2990,2990,2990,0
|
||||
20241118,175500,298559220,2990,2990,2990,2990,0
|
||||
20241118,175400,298559220,2990,2990,2990,2990,0
|
||||
20241118,175300,298559220,2990,2990,2990,2990,0
|
||||
20241118,175200,298559220,2990,2990,2990,2990,0
|
||||
20241118,175100,298559220,2990,2990,2990,2990,0
|
||||
20241118,175000,298559220,2990,2990,2990,2990,0
|
||||
20241118,174900,298559220,2990,2990,2990,2990,0
|
||||
20241118,174800,298559220,2990,2990,2990,2990,0
|
||||
20241118,174700,298559220,2990,2990,2990,2990,0
|
||||
20241118,174600,298559220,2990,2990,2990,2990,0
|
||||
20241118,174500,298559220,2990,2990,2990,2990,0
|
||||
20241118,174400,298559220,2990,2990,2990,2990,0
|
||||
20241118,174300,298559220,2990,2990,2990,2990,0
|
||||
20241118,174200,298559220,2990,2990,2990,2990,0
|
||||
20241118,174100,298559220,2990,2990,2990,2990,0
|
||||
20241118,174000,298559220,2990,2990,2990,2990,0
|
||||
20241118,173900,298559220,2990,2990,2990,2990,0
|
||||
20241118,173800,298559220,2990,2990,2990,2990,0
|
||||
20241118,173700,298559220,2990,2990,2990,2990,0
|
||||
20241118,173600,298559220,2990,2990,2990,2990,0
|
||||
20241118,173500,298559220,2990,2990,2990,2990,0
|
||||
20241118,173400,298559220,2990,2990,2990,2990,0
|
||||
20241118,173300,298559220,2990,2990,2990,2990,0
|
||||
20241118,173200,298559220,2990,2990,2990,2990,0
|
||||
20241118,173100,298559220,2990,2990,2990,2990,0
|
||||
20241118,173000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,172900,298559220,2990,2990,2990,2990,0
|
||||
20241118,172800,298559220,2990,2990,2990,2990,0
|
||||
20241118,172700,298559220,2990,2990,2990,2990,0
|
||||
20241118,172600,298559220,2990,2990,2990,2990,0
|
||||
20241118,172500,298559220,2990,2990,2990,2990,0
|
||||
20241118,172400,298559220,2990,2990,2990,2990,0
|
||||
20241118,172300,298559220,2990,2990,2990,2990,0
|
||||
20241118,172200,298559220,2990,2990,2990,2990,0
|
||||
20241118,172100,298559220,2990,2990,2990,2990,0
|
||||
20241118,172000,298559220,2990,2990,2990,2990,0
|
||||
20241118,171900,298559220,2990,2990,2990,2990,0
|
||||
20241118,171800,298559220,2990,2990,2990,2990,0
|
||||
20241118,171700,298559220,2990,2990,2990,2990,0
|
||||
20241118,171600,298559220,2990,2990,2990,2990,0
|
||||
20241118,171500,298559220,2990,2990,2990,2990,0
|
||||
20241118,171400,298559220,2990,2990,2990,2990,0
|
||||
20241118,171300,298559220,2990,2990,2990,2990,0
|
||||
20241118,171200,298559220,2990,2990,2990,2990,0
|
||||
20241118,171100,298559220,2990,2990,2990,2990,0
|
||||
20241118,171000,298559220,2990,2990,2990,2990,0
|
||||
20241118,170900,298559220,2990,2990,2990,2990,0
|
||||
20241118,170800,298559220,2990,2990,2990,2990,0
|
||||
20241118,170700,298559220,2990,2990,2990,2990,0
|
||||
20241118,170600,298559220,2990,2990,2990,2990,0
|
||||
20241118,170500,298559220,2990,2990,2990,2990,0
|
||||
20241118,170400,298559220,2990,2990,2990,2990,0
|
||||
20241118,170300,298559220,2990,2990,2990,2990,0
|
||||
20241118,170200,298559220,2990,2990,2990,2990,0
|
||||
20241118,170100,298559220,2990,2990,2990,2990,0
|
||||
20241118,170000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,165900,298559220,2990,2990,2990,2990,0
|
||||
20241118,165800,298559220,2990,2990,2990,2990,0
|
||||
20241118,165700,298559220,2990,2990,2990,2990,0
|
||||
20241118,165600,298559220,2990,2990,2990,2990,0
|
||||
20241118,165500,298559220,2990,2990,2990,2990,0
|
||||
20241118,165400,298559220,2990,2990,2990,2990,0
|
||||
20241118,165300,298559220,2990,2990,2990,2990,0
|
||||
20241118,165200,298559220,2990,2990,2990,2990,0
|
||||
20241118,165100,298559220,2990,2990,2990,2990,0
|
||||
20241118,165000,298559220,2990,2990,2990,2990,0
|
||||
20241118,164900,298559220,2990,2990,2990,2990,0
|
||||
20241118,164800,298559220,2990,2990,2990,2990,0
|
||||
20241118,164700,298559220,2990,2990,2990,2990,0
|
||||
20241118,164600,298559220,2990,2990,2990,2990,0
|
||||
20241118,164500,298559220,2990,2990,2990,2990,0
|
||||
20241118,164400,298559220,2990,2990,2990,2990,0
|
||||
20241118,164300,298559220,2990,2990,2990,2990,0
|
||||
20241118,164200,298559220,2990,2990,2990,2990,0
|
||||
20241118,164100,298559220,2990,2990,2990,2990,0
|
||||
20241118,164000,298559220,2990,2990,2990,2990,0
|
||||
20241118,163900,298559220,2990,2990,2990,2990,0
|
||||
20241118,163800,298559220,2990,2990,2990,2990,0
|
||||
20241118,163700,298559220,2990,2990,2990,2990,0
|
||||
20241118,163600,298559220,2990,2990,2990,2990,0
|
||||
20241118,163500,298559220,2990,2990,2990,2990,0
|
||||
20241118,163400,298559220,2990,2990,2990,2990,0
|
||||
20241118,163300,298559220,2990,2990,2990,2990,0
|
||||
20241118,163200,298559220,2990,2990,2990,2990,0
|
||||
20241118,163100,298559220,2990,2990,2990,2990,0
|
||||
20241118,163000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,162900,298559220,2990,2990,2990,2990,0
|
||||
20241118,162800,298559220,2990,2990,2990,2990,0
|
||||
20241118,162700,298559220,2990,2990,2990,2990,0
|
||||
20241118,162600,298559220,2990,2990,2990,2990,0
|
||||
20241118,162500,298559220,2990,2990,2990,2990,0
|
||||
20241118,162400,298559220,2990,2990,2990,2990,0
|
||||
20241118,162300,298559220,2990,2990,2990,2990,0
|
||||
20241118,162200,298559220,2990,2990,2990,2990,0
|
||||
20241118,162100,298559220,2990,2990,2990,2990,0
|
||||
20241118,162000,298559220,2990,2990,2990,2990,0
|
||||
20241118,161900,298559220,2990,2990,2990,2990,0
|
||||
20241118,161800,298559220,2990,2990,2990,2990,0
|
||||
20241118,161700,298559220,2990,2990,2990,2990,0
|
||||
20241118,161600,298559220,2990,2990,2990,2990,0
|
||||
20241118,161500,298559220,2990,2990,2990,2990,0
|
||||
20241118,161400,298559220,2990,2990,2990,2990,0
|
||||
20241118,161300,298559220,2990,2990,2990,2990,0
|
||||
20241118,161200,298559220,2990,2990,2990,2990,0
|
||||
20241118,161100,298559220,2990,2990,2990,2990,0
|
||||
20241118,161000,298559220,2990,2990,2990,2990,0
|
||||
20241118,160900,298559220,2990,2990,2990,2990,0
|
||||
20241118,160800,298559220,2990,2990,2990,2990,0
|
||||
20241118,160700,298559220,2990,2990,2990,2990,0
|
||||
20241118,160600,298559220,2990,2990,2990,2990,0
|
||||
20241118,160500,298559220,2990,2990,2990,2990,0
|
||||
20241118,160400,298559220,2990,2990,2990,2990,0
|
||||
20241118,160300,298559220,2990,2990,2990,2990,0
|
||||
20241118,160200,298559220,2990,2990,2990,2990,0
|
||||
20241118,160100,298559220,2990,2990,2990,2990,0
|
||||
20241118,160000,298559220,2990,2990,2990,2990,1750
|
||||
20241118,155900,298559220,2990,2990,2990,2990,0
|
||||
20241118,155800,298559220,2990,2990,2990,2990,0
|
||||
20241118,155700,298559220,2990,2990,2990,2990,0
|
||||
20241118,155600,298559220,2990,2990,2990,2990,0
|
||||
20241118,155500,298559220,2990,2990,2990,2990,0
|
||||
20241118,155400,298559220,2990,2990,2990,2990,0
|
||||
20241118,155300,298559220,2990,2990,2990,2990,0
|
||||
20241118,155200,298559220,2990,2990,2990,2990,0
|
||||
20241118,155100,298559220,2990,2990,2990,2990,0
|
||||
20241118,155000,298559220,2990,2990,2990,2990,0
|
||||
20241118,154900,298559220,2990,2990,2990,2990,0
|
||||
20241118,154800,298559220,2990,2990,2990,2990,0
|
||||
20241118,154700,298559220,2990,2990,2990,2990,0
|
||||
20241118,154600,298559220,2990,2990,2990,2990,0
|
||||
20241118,154500,298559220,2990,2990,2990,2990,0
|
||||
20241118,154400,298559220,2990,2990,2990,2990,0
|
||||
20241118,154300,298559220,2990,2990,2990,2990,0
|
||||
20241118,154200,298559220,2990,2990,2990,2990,0
|
||||
20241118,154100,298559220,2990,2990,2990,2990,0
|
||||
20241118,154000,298559220,2990,2990,2990,2990,0
|
||||
20241118,153900,298559220,2990,2990,2990,2990,0
|
||||
20241118,153800,298559220,2990,2990,2990,2990,0
|
||||
20241118,153700,298559220,2990,2990,2990,2990,0
|
||||
20241118,153600,298559220,2990,2990,2990,2990,0
|
||||
20241118,153500,298559220,2990,2990,2990,2990,0
|
||||
20241118,153400,298559220,2990,2990,2990,2990,0
|
||||
20241118,153300,298559220,2990,2990,2990,2990,0
|
||||
20241118,153200,298559220,2990,2990,2990,2990,0
|
||||
20241118,153100,298559220,2990,2990,2990,2990,0
|
||||
20241118,153000,298559220,2990,2990,2990,2990,3500
|
||||
20241118,152900,293326720,2980,2980,2980,2980,0
|
||||
20241118,152800,293326720,2980,2980,2980,2980,0
|
||||
20241118,152700,293326720,2980,2980,2980,2980,0
|
||||
20241118,152600,293326720,2980,2980,2980,2980,0
|
||||
20241118,152500,293326720,2980,2980,2980,2980,0
|
||||
20241118,152400,293326720,2980,2980,2980,2980,0
|
||||
20241118,152300,293326720,2980,2980,2980,2980,0
|
||||
20241118,152200,293326720,2980,2980,2980,2980,0
|
||||
20241118,152100,293326720,2980,2980,2980,2980,0
|
||||
20241118,152000,293326720,2980,2980,2980,2980,0
|
||||
20241118,151900,293326720,2980,2980,2980,2980,4
|
||||
20241118,151800,293314800,2955,2955,2955,2955,0
|
||||
20241118,151700,293314800,2955,2980,2980,2955,2229
|
||||
20241118,151600,286712940,2980,2980,2980,2980,0
|
||||
20241118,151500,286712940,2980,2980,2980,2980,0
|
||||
20241118,151400,286712940,2980,2980,2980,2980,16
|
||||
20241118,151300,286665260,2980,2980,2980,2980,1
|
||||
20241118,151200,286662280,2980,2980,2980,2980,1
|
||||
20241118,151100,286659300,2965,2965,2965,2965,100
|
||||
20241118,151000,286362800,2980,2970,2980,2970,1025
|
||||
20241118,150900,283318535,2985,2985,2985,2985,0
|
||||
20241118,150800,283318535,2985,2985,2985,2985,8
|
||||
20241118,150700,283294655,2990,2990,2990,2990,0
|
||||
20241118,150600,283294655,2990,2990,2990,2990,0
|
||||
20241118,150500,283294655,2990,2990,2990,2990,2000
|
||||
20241118,150400,277314655,2990,2995,2995,2990,20
|
||||
20241118,150300,277254830,2970,2995,2995,2970,201
|
||||
20241118,150200,276657835,2995,2995,2995,2995,0
|
||||
20241118,150100,276657835,2995,2995,2995,2995,0
|
||||
20241118,150000,276657835,2995,2995,2995,2995,0
|
||||
20241118,145900,276657835,2995,2995,2995,2995,0
|
||||
20241118,145800,276657835,2995,2995,2995,2995,7
|
||||
20241118,145700,276636870,2995,2975,2995,2975,286
|
||||
20241118,145600,275786000,2995,2995,2995,2995,0
|
||||
20241118,145500,275786000,2995,2995,2995,2995,15
|
||||
20241118,145400,275741075,2975,2975,2975,2975,0
|
||||
20241118,145300,275741075,2975,2975,2975,2975,0
|
||||
20241118,145200,275741075,2975,2975,2975,2975,800
|
||||
20241118,145100,273361075,3000,3000,3000,3000,0
|
||||
20241118,145000,273361075,3000,3000,3000,3000,0
|
||||
20241118,144900,273361075,3000,3000,3000,3000,7
|
||||
20241118,144800,273340075,3000,3000,3000,3000,0
|
||||
20241118,144700,273340075,3000,2975,3000,2975,800
|
||||
20241118,144600,270942665,2975,2975,2975,2975,16
|
||||
20241118,144500,270895065,2975,2975,2975,2975,0
|
||||
20241118,144400,270895065,2975,2975,2975,2975,0
|
||||
20241118,144300,270895065,2975,2975,2975,2975,0
|
||||
20241118,144200,270895065,2975,2975,2975,2975,1
|
||||
20241118,144100,270892090,2975,2975,2975,2975,0
|
||||
20241118,144000,270892090,2975,2975,2975,2975,9
|
||||
20241118,143900,270865315,2975,2975,2975,2975,0
|
||||
20241118,143800,270865315,2975,2975,2975,2975,0
|
||||
20241118,143700,270865315,2975,2975,2975,2975,70
|
||||
20241118,143600,270657065,2960,2960,2960,2960,0
|
||||
20241118,143500,270657065,2960,2960,2960,2960,0
|
||||
20241118,143400,270657065,2960,2960,2960,2960,0
|
||||
20241118,143300,270657065,2960,2965,2965,2960,300
|
||||
20241118,143200,269768065,2960,2960,2960,2960,0
|
||||
20241118,143100,269768065,2960,2965,2970,2960,721
|
||||
20241118,143000,267630665,2955,2955,2955,2955,0
|
||||
20241118,142900,267630665,2955,2955,2955,2955,0
|
||||
20241118,142800,267630665,2955,2955,2955,2955,0
|
||||
20241118,142700,267630665,2955,2965,2965,2930,5072
|
||||
20241118,142600,252672690,2965,2965,2965,2965,0
|
||||
20241118,142500,252672690,2965,2965,2965,2965,0
|
||||
20241118,142400,252672690,2965,2965,2965,2965,0
|
||||
20241118,142300,252672690,2965,2965,2965,2965,0
|
||||
20241118,142200,252672690,2965,2975,2975,2965,2300
|
||||
20241118,142100,245838190,2985,2985,2985,2985,7
|
||||
20241118,142000,245817295,2985,2985,2985,2985,0
|
||||
20241118,141900,245817295,2985,2985,2985,2985,0
|
||||
20241118,141800,245817295,2985,2985,2985,2985,15
|
||||
20241118,141700,245772520,2960,2960,2960,2960,0
|
||||
20241118,141600,245772520,2960,2960,2960,2960,0
|
||||
20241118,141500,245772520,2960,2960,2960,2960,0
|
||||
20241118,141400,245772520,2960,2985,2985,2960,1235
|
||||
20241118,141300,242103205,2985,2985,2985,2985,20
|
||||
20241118,141200,242043505,2985,2985,2985,2985,0
|
||||
20241118,141100,242043505,2985,2985,2985,2985,0
|
||||
20241118,141000,242043505,2985,2990,2990,2985,31
|
||||
20241118,140900,241950830,3010,3010,3010,3010,82
|
||||
20241118,140800,241704010,3020,3020,3020,3020,0
|
||||
20241118,140700,241704010,3020,3020,3020,3020,0
|
||||
20241118,140600,241704010,3020,3015,3020,3015,50
|
||||
20241118,140500,241553225,3015,3015,3015,3015,0
|
||||
20241118,140400,241553225,3015,3015,3015,3015,0
|
||||
20241118,140300,241553225,3015,3015,3015,3015,8
|
||||
20241118,140200,241529105,3020,3020,3020,3020,0
|
||||
20241118,140100,241529105,3020,3020,3020,3020,0
|
||||
20241118,140000,241529105,3020,3005,3020,3005,181
|
||||
20241118,135900,240984975,3020,3020,3020,3020,16
|
||||
20241118,135800,240936655,3020,3020,3020,3020,0
|
||||
20241118,135700,240936655,3020,3020,3020,3020,0
|
||||
20241118,135600,240936655,3020,3005,3020,3005,262
|
||||
20241118,135500,240146225,3005,3000,3005,3000,653
|
||||
20241118,135400,238187150,3000,3000,3000,3000,769
|
||||
20241118,135300,235880150,3000,2965,3000,2965,1081
|
||||
20241118,135200,232647175,2965,2965,2965,2965,1
|
||||
20241118,135100,232644210,2985,2985,2985,2985,1
|
||||
20241118,135000,232641225,2985,2985,2985,2985,16
|
||||
20241118,134900,232593465,2980,2980,2980,2980,1001
|
||||
20241118,134800,229610485,2960,2955,2960,2955,339
|
||||
20241118,134700,228608545,2950,2955,2955,2950,2
|
||||
20241118,134600,228602640,2950,2950,2950,2950,699
|
||||
20241118,134500,226540590,2950,2950,2950,2950,0
|
||||
20241118,134400,226540590,2950,2955,2955,2950,911
|
||||
20241118,134300,223853085,2955,2960,2960,2955,2
|
||||
20241118,134200,223847170,2950,2950,2950,2950,0
|
||||
20241118,134100,223847170,2950,2960,2960,2950,28
|
||||
20241118,134000,223764390,2950,2950,2950,2950,46
|
||||
20241118,133900,223628690,2975,2975,2975,2975,0
|
||||
20241118,133800,223628690,2975,2975,2975,2975,0
|
||||
20241118,133700,223628690,2975,2975,2975,2975,0
|
||||
20241118,133600,223628690,2975,2975,2975,2975,0
|
||||
20241118,133500,223628690,2975,2975,2975,2975,8
|
||||
20241118,133400,223604890,2985,2985,2985,2985,0
|
||||
20241118,133300,223604890,2985,2960,2985,2960,901
|
||||
20241118,133200,220922475,2960,2960,2960,2960,15
|
||||
20241118,133100,220878075,2950,2955,2955,2950,449
|
||||
20241118,133000,219552930,2960,2960,2960,2960,210
|
||||
20241118,132900,218931330,2960,2960,2960,2960,0
|
||||
20241118,132800,218931330,2960,2945,3000,2945,1347
|
||||
20241118,132700,214945955,2945,2960,2960,2945,4014
|
||||
20241118,132600,203097225,2955,2960,2960,2955,1000
|
||||
20241118,132500,200139725,2965,2965,2965,2965,500
|
||||
20241118,132400,198657225,2965,2965,2965,2965,20
|
||||
20241118,132300,198597925,2970,2970,2970,2960,252
|
||||
20241118,132200,197851265,2970,2970,2970,2970,0
|
||||
20241118,132100,197851265,2970,2965,2970,2965,400
|
||||
20241118,132000,196663270,2960,2960,2960,2960,0
|
||||
20241118,131900,196663270,2960,2960,2960,2960,46
|
||||
20241118,131800,196527110,2975,2980,2980,2975,2
|
||||
20241118,131700,196521155,2970,2970,2970,2970,1709
|
||||
20241118,131600,191445425,2965,2965,2965,2965,424
|
||||
20241118,131500,190188265,2950,2950,2950,2950,0
|
||||
20241118,131400,190188265,2950,2950,2950,2950,0
|
||||
20241118,131300,190188265,2950,2950,2950,2950,1
|
||||
20241118,131200,190185315,2965,2965,2965,2965,0
|
||||
20241118,131100,190185315,2965,2965,2965,2965,1
|
||||
20241118,131000,190182350,2970,2970,2970,2970,20
|
||||
20241118,130900,190122950,2950,2955,2955,2950,1000
|
||||
20241118,130800,187172350,2970,2970,2970,2970,8
|
||||
20241118,130700,187148590,2970,2970,2970,2970,0
|
||||
20241118,130600,187148590,2970,2970,2970,2970,0
|
||||
20241118,130500,187148590,2970,2970,2970,2970,0
|
||||
20241118,130400,187148590,2970,2955,2970,2955,681
|
||||
20241118,130300,185135995,2955,2955,2955,2955,550
|
||||
20241118,130200,183510745,2955,2955,2955,2955,0
|
||||
20241118,130100,183510745,2955,2955,2955,2955,1394
|
||||
20241118,130000,179391475,2955,2960,2960,2955,364
|
||||
20241118,125900,178315265,2960,2960,2960,2960,0
|
||||
20241118,125800,178315265,2960,2970,2970,2960,32
|
||||
20241118,125700,178220445,2975,2975,2975,2975,0
|
||||
20241118,125600,178220445,2975,2975,2975,2975,0
|
||||
20241118,125500,178220445,2975,2975,2975,2975,16
|
||||
20241118,125400,178172845,2960,2960,2960,2960,0
|
||||
20241118,125300,178172845,2960,2960,2960,2960,92
|
||||
20241118,125200,177900525,2980,2980,2980,2980,0
|
||||
20241118,125100,177900525,2980,2980,2980,2980,100
|
||||
20241118,125000,177602525,2980,2980,2980,2980,0
|
||||
20241118,124900,177602525,2980,2980,2980,2980,8
|
||||
20241118,124800,177578685,2980,2980,2980,2980,0
|
||||
20241118,124700,177578685,2980,2980,2980,2980,0
|
||||
20241118,124600,177578685,2980,2980,2980,2980,16
|
||||
20241118,124500,177531005,2980,2975,2980,2975,41
|
||||
20241118,124400,177409025,2950,2950,2950,2950,0
|
||||
20241118,124300,177409025,2950,2950,2950,2950,0
|
||||
20241118,124200,177409025,2950,2950,2950,2950,0
|
||||
20241118,124100,177409025,2950,2955,2955,2950,592
|
||||
20241118,124000,175661665,2950,2955,2955,2950,808
|
||||
20241118,123900,173277025,2955,2955,2955,2955,616
|
||||
20241118,123800,171456745,2960,2965,2965,2960,510
|
||||
20241118,123700,169947095,2965,2970,2970,2965,616
|
||||
20241118,123600,168120575,2960,2965,2965,2960,500
|
||||
20241118,123500,166640105,2965,2965,2965,2965,260
|
||||
20241118,123400,165869205,2975,2975,2975,2975,0
|
||||
20241118,123300,165869205,2975,2975,2975,2975,2
|
||||
20241118,123200,165863255,2965,2965,2965,2965,0
|
||||
20241118,123100,165863255,2965,2965,2965,2965,0
|
||||
20241118,123000,165863255,2965,2965,2965,2965,700
|
||||
20241118,122900,163787755,2975,2975,2975,2975,2
|
||||
20241118,122800,163781805,2975,2975,2975,2960,722
|
||||
20241118,122700,161634035,2975,2975,2975,2975,35
|
||||
20241118,122600,161529910,2975,2975,2975,2975,5
|
||||
20241118,122500,161515035,2950,2950,2950,2950,0
|
||||
20241118,122400,161515035,2950,2985,2985,2940,5891
|
||||
20241118,122300,144091400,2990,2990,2990,2990,962
|
||||
20241118,122200,141215020,2990,2990,2990,2990,46
|
||||
20241118,122100,141077480,2990,2995,2995,2990,445
|
||||
20241118,122000,139746925,2995,2995,2995,2995,0
|
||||
20241118,121900,139746925,2995,2995,2995,2995,0
|
||||
20241118,121800,139746925,2995,3005,3005,2995,20
|
||||
20241118,121700,139686845,2995,3005,3005,2995,5
|
||||
20241118,121600,139671860,3005,3005,3005,3005,4
|
||||
20241118,121500,139659840,3005,3005,3005,2990,15
|
||||
20241118,121400,139614795,2990,3005,3005,2990,12
|
||||
20241118,121300,139578825,2990,2990,2990,2990,3
|
||||
20241118,121200,139569855,3005,2990,3005,2990,7
|
||||
20241118,121100,139548880,3005,3005,3005,3005,0
|
||||
20241118,121000,139548880,3005,3005,3005,3005,0
|
||||
20241118,120900,139548880,3005,3005,3005,3005,17
|
||||
20241118,120800,139497795,3005,2995,3005,2995,79
|
||||
20241118,120700,139261180,2990,2990,2990,2990,30
|
||||
20241118,120600,139171480,2990,2990,2990,2990,150
|
||||
20241118,120500,138722980,2990,2990,2990,2990,500
|
||||
20241118,120400,137227980,2990,2990,2990,2990,0
|
||||
20241118,120300,137227980,2990,2985,2990,2985,327
|
||||
20241118,120200,136250400,2985,2985,2985,2985,12
|
||||
20241118,120100,136214580,2985,2985,2985,2985,41
|
||||
20241118,120000,136092195,2990,2990,2990,2990,16
|
||||
20241118,115900,136044355,2985,2985,2985,2985,11
|
||||
20241118,115800,136011520,2995,2995,2995,2995,0
|
||||
20241118,115700,136011520,2995,2985,2995,2985,338
|
||||
20241118,115600,135002420,2990,2995,2995,2990,133
|
||||
20241118,115500,134604640,2995,2995,2995,2995,11
|
||||
20241118,115400,134571695,3005,3005,3005,3005,8
|
||||
20241118,115300,134547655,3005,3005,3005,3005,0
|
||||
20241118,115200,134547655,3005,3005,3005,3005,0
|
||||
20241118,115100,134547655,3005,3005,3005,3005,0
|
||||
20241118,115000,134547655,3005,3005,3005,3005,16
|
||||
20241118,114900,134499575,2990,2990,2990,2990,0
|
||||
20241118,114800,134499575,2990,2995,2995,2990,274
|
||||
20241118,114700,133679075,3000,3000,3000,3000,21
|
||||
20241118,114600,133616075,3000,3000,3000,3000,0
|
||||
20241118,114500,133616075,3000,3000,3000,3000,14
|
||||
20241118,114400,133574075,3010,3010,3010,3010,8
|
||||
20241118,114300,133549995,3010,3010,3010,3010,0
|
||||
20241118,114200,133549995,3010,3010,3010,3010,0
|
||||
20241118,114100,133549995,3010,3010,3010,3010,16
|
||||
20241118,114000,133501835,3010,3010,3010,3010,59
|
||||
20241118,113900,133324245,3010,3010,3010,3010,13
|
||||
20241118,113800,133285115,3000,3000,3000,3000,0
|
||||
20241118,113700,133285115,3000,3000,3000,3000,50
|
||||
20241118,113600,133135115,3005,3005,3005,3005,0
|
||||
20241118,113500,133135115,3005,3005,3005,3005,1734
|
||||
20241118,113400,127924445,3010,3010,3010,3010,16
|
||||
20241118,113300,127876285,3010,3010,3010,3010,2
|
||||
20241118,113200,127870265,3010,3010,3010,3010,0
|
||||
20241118,113100,127870265,3010,3010,3010,3010,0
|
||||
20241118,113000,127870265,3010,3010,3010,3010,7
|
||||
20241118,112900,127849195,3005,3025,3025,3005,1440
|
||||
20241118,112800,123513210,3025,3025,3025,3025,2
|
||||
20241118,112700,123507160,3030,3030,3030,3030,0
|
||||
20241118,112600,123507160,3030,3030,3030,3030,8
|
||||
20241118,112500,123482920,3030,3030,3030,3030,0
|
||||
20241118,112400,123482920,3030,3030,3030,3030,0
|
||||
20241118,112300,123482920,3030,3030,3030,3030,16
|
||||
20241118,112200,123434440,3020,3020,3020,3020,0
|
||||
20241118,112100,123434440,3020,3020,3020,3020,175
|
||||
20241118,112000,122905940,3020,3020,3020,3020,0
|
||||
20241118,111900,122905940,3020,3030,3030,3020,1760
|
||||
20241118,111800,117585600,3040,3040,3040,3040,0
|
||||
20241118,111700,117585600,3040,3040,3040,3040,8
|
||||
20241118,111600,117561280,3040,3040,3040,3040,0
|
||||
20241118,111500,117561280,3040,3040,3040,3040,0
|
||||
20241118,111400,117561280,3040,3040,3040,3040,16
|
||||
20241118,111300,117512640,3040,3040,3040,3040,0
|
||||
20241118,111200,117512640,3040,3040,3040,3040,1
|
||||
20241118,111100,117509600,3030,3030,3030,3030,0
|
||||
20241118,111000,117509600,3030,3030,3030,3030,19
|
||||
20241118,110900,117452030,3030,3030,3030,3030,257
|
||||
20241118,110800,116673320,3030,3030,3030,3030,0
|
||||
20241118,110700,116673320,3030,3030,3030,3030,0
|
||||
20241118,110600,116673320,3030,3030,3030,3030,1200
|
||||
20241118,110500,113037320,3045,3045,3045,3045,0
|
||||
20241118,110400,113037320,3045,3030,3045,3030,241
|
||||
20241118,110300,112306850,3035,3035,3035,3035,1
|
||||
20241118,110200,112303815,3035,3035,3035,3035,1045
|
||||
20241118,110100,109132240,3045,3040,3045,3040,2
|
||||
20241118,110000,109126155,3035,3040,3040,3035,312
|
||||
20241118,105900,108178740,3040,3040,3040,3040,0
|
||||
20241118,105800,108178740,3040,3040,3040,3040,9
|
||||
20241118,105700,108151380,3040,3045,3045,3040,1058
|
||||
20241118,105600,104934525,3055,3055,3055,3055,0
|
||||
20241118,105500,104934525,3055,3055,3055,3055,16
|
||||
20241118,105400,104885645,3045,3045,3045,3045,49
|
||||
20241118,105300,104736440,3045,3045,3045,3045,0
|
||||
20241118,105200,104736440,3045,3045,3045,3045,0
|
||||
20241118,105100,104736440,3045,3045,3045,3045,1
|
||||
20241118,105000,104733395,3045,3045,3045,3045,0
|
||||
20241118,104900,104733395,3045,3045,3045,3045,8
|
||||
20241118,104800,104709035,3045,3045,3045,3045,0
|
||||
20241118,104700,104709035,3045,3045,3045,3045,0
|
||||
20241118,104600,104709035,3045,3050,3050,3045,373
|
||||
20241118,104500,103573170,3045,3050,3050,3045,897
|
||||
20241118,104400,100838805,3040,3040,3040,3040,0
|
||||
20241118,104300,100838805,3040,3040,3040,3040,0
|
||||
20241118,104200,100838805,3040,3040,3040,3040,7
|
||||
20241118,104100,100817525,3040,3040,3040,3040,0
|
||||
20241118,104000,100817525,3040,3040,3040,3040,0
|
||||
20241118,103900,100817525,3040,3045,3045,3040,297
|
||||
20241118,103800,99914580,3050,3050,3050,3050,0
|
||||
20241118,103700,99914580,3050,3055,3055,3050,1618
|
||||
20241118,103600,94979600,3040,3040,3040,3040,0
|
||||
20241118,103500,94979600,3040,3040,3040,3040,0
|
||||
20241118,103400,94979600,3040,3060,3065,3035,2204
|
||||
20241118,103300,88271365,3045,3045,3045,3045,0
|
||||
20241118,103200,88271365,3045,3045,3045,3045,0
|
||||
20241118,103100,88271365,3045,3045,3045,3045,0
|
||||
20241118,103000,88271365,3045,3050,3050,3045,300
|
||||
20241118,102900,87357860,3070,3070,3070,3070,0
|
||||
20241118,102800,87357860,3070,3070,3070,3070,0
|
||||
20241118,102700,87357860,3070,3070,3070,3070,16
|
||||
20241118,102600,87308740,3050,3050,3050,3050,712
|
||||
20241118,102500,85137140,3055,3055,3055,3055,0
|
||||
20241118,102400,85137140,3055,3055,3055,3055,6
|
||||
20241118,102300,85118810,3070,3070,3070,3070,0
|
||||
20241118,102200,85118810,3070,3070,3070,3070,5
|
||||
20241118,102100,85103460,3050,3050,3050,3050,46
|
||||
20241118,102000,84963160,3075,3075,3075,3075,0
|
||||
20241118,101900,84963160,3075,3075,3075,3075,0
|
||||
20241118,101800,84963160,3075,3070,3075,3070,831
|
||||
20241118,101700,82411905,3070,3070,3070,3070,0
|
||||
20241118,101600,82411905,3070,3070,3070,3070,0
|
||||
20241118,101500,82411905,3070,3050,3070,3050,310
|
||||
20241118,101400,81466285,3070,3050,3070,3050,335
|
||||
20241118,101300,80444435,3060,3060,3060,3060,0
|
||||
20241118,101200,80444435,3060,3060,3060,3060,308
|
||||
20241118,101100,79501955,3060,3060,3060,3060,0
|
||||
20241118,101000,79501955,3060,3060,3060,3060,301
|
||||
20241118,100900,78580895,3080,3075,3080,3075,237
|
||||
20241118,100800,77852115,3070,3060,3070,3060,1184
|
||||
20241118,100700,74222235,3070,3070,3070,3070,0
|
||||
20241118,100600,74222235,3070,3070,3070,3070,0
|
||||
20241118,100500,74222235,3070,3065,3070,3065,500
|
||||
20241118,100400,72687615,3070,3070,3070,3070,1
|
||||
20241118,100300,72684545,3070,3050,3070,3050,583
|
||||
20241118,100200,70899180,3050,3050,3050,3050,2
|
||||
20241118,100100,70893080,3045,3055,3055,3045,6
|
||||
20241118,100000,70874775,3060,3060,3060,3060,16
|
||||
20241118,095900,70825815,3055,3055,3055,3055,0
|
||||
20241118,095800,70825815,3055,3055,3055,3055,0
|
||||
20241118,095700,70825815,3055,3055,3055,3055,0
|
||||
20241118,095600,70825815,3055,3045,3055,3045,301
|
||||
20241118,095500,69906270,3055,3055,3055,3055,0
|
||||
20241118,095400,69906270,3055,3055,3055,3055,508
|
||||
20241118,095300,68354330,3060,3060,3060,3060,0
|
||||
20241118,095200,68354330,3060,3060,3060,3060,0
|
||||
20241118,095100,68354330,3060,3060,3060,3060,0
|
||||
20241118,095000,68354330,3060,3055,3060,3055,210
|
||||
20241118,094900,67711770,3060,3060,3060,3060,0
|
||||
20241118,094800,67711770,3060,3060,3060,3060,1
|
||||
20241118,094700,67708710,3065,3055,3070,3055,37
|
||||
20241118,094600,67595405,3055,3045,3055,3045,413
|
||||
20241118,094500,66335785,3050,3015,3050,3015,2452
|
||||
20241118,094400,58933550,3005,3005,3005,3005,0
|
||||
20241118,094300,58933550,3005,3000,3005,3000,3569
|
||||
20241118,094200,48213465,3000,3000,3000,3000,0
|
||||
20241118,094100,48213465,3000,3000,3000,3000,16
|
||||
20241118,094000,48165465,3005,3005,3005,3005,0
|
||||
20241118,093900,48165465,3005,3005,3005,3005,0
|
||||
20241118,093800,48165465,3005,3005,3005,3005,0
|
||||
20241118,093700,48165465,3005,3005,3005,3005,0
|
||||
20241118,093600,48165465,3005,3005,3005,3005,0
|
||||
20241118,093500,48165465,3005,3005,3005,3005,1013
|
||||
20241118,093400,45121400,3005,2980,3005,2975,1076
|
||||
20241118,093300,41900475,2995,2995,2995,2995,0
|
||||
20241118,093200,41900475,2995,2980,2995,2980,286
|
||||
20241118,093100,41047955,2980,2980,2980,2980,238
|
||||
20241118,093000,40338715,2995,3005,3005,2995,304
|
||||
20241118,092900,39428205,3005,3005,3005,3005,51
|
||||
20241118,092800,39274950,3015,3015,3015,3010,240
|
||||
20241118,092700,38552520,3010,3010,3010,3010,0
|
||||
20241118,092600,38552520,3010,3010,3010,3010,8
|
||||
20241118,092500,38528440,3010,3010,3010,3010,0
|
||||
20241118,092400,38528440,3010,3010,3010,3010,10
|
||||
20241118,092300,38498340,3010,3010,3010,3010,6
|
||||
20241118,092200,38480280,3005,3005,3005,3005,1
|
||||
20241118,092100,38477275,3005,3005,3005,3005,8
|
||||
20241118,092000,38453235,3010,3005,3010,3005,1042
|
||||
20241118,091900,35316825,3010,2990,3010,2990,412
|
||||
20241118,091800,34076745,3000,3000,3000,3000,0
|
||||
20241118,091700,34076745,3000,2995,3000,2995,344
|
||||
20241118,091600,33044890,2990,2990,2990,2990,1486
|
||||
20241118,091500,28601750,2990,2990,2990,2990,213
|
||||
20241118,091400,27964880,2990,2990,2990,2990,16
|
||||
20241118,091300,27917040,2990,2965,2990,2965,2501
|
||||
20241118,091200,20501550,2995,2995,2995,2995,0
|
||||
20241118,091100,20501550,2995,2995,2995,2995,1
|
||||
20241118,091000,20498555,3000,2985,3000,2985,177
|
||||
20241118,090900,19969210,2950,2965,2965,2950,1501
|
||||
20241118,090800,15526630,2965,2965,2965,2965,300
|
||||
20241118,090700,14637130,2965,2965,2965,2965,334
|
||||
20241118,090600,13646820,2965,2990,2990,2965,15
|
||||
20241118,090500,13602320,2990,2990,2990,2990,202
|
||||
20241118,090400,12998340,3000,2970,3000,2960,530
|
||||
20241118,090300,11422970,2970,2980,2980,2970,639
|
||||
20241118,090200,9524665,3000,2975,3000,2975,673
|
||||
20241118,090100,7505690,2990,2980,2990,2980,488
|
||||
20241118,090000,6047450,2980,3010,3010,2970,2015
|
||||
|
Reference in New Issue
Block a user