Update 2024-11-18 2710 candle_min
This commit is contained in:
644
067830/min/candle-20241118.csv
Normal file
644
067830/min/candle-20241118.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194200,61448410,2015,2015,2015,2015,879
|
||||
20241118,194100,61448410,2015,2015,2015,2015,0
|
||||
20241118,194000,61448410,2015,2015,2015,2015,0
|
||||
20241118,193900,61448410,2015,2015,2015,2015,0
|
||||
20241118,193800,61448410,2015,2015,2015,2015,0
|
||||
20241118,193700,61448410,2015,2015,2015,2015,0
|
||||
20241118,193600,61448410,2015,2015,2015,2015,0
|
||||
20241118,193500,61448410,2015,2015,2015,2015,0
|
||||
20241118,193400,61448410,2015,2015,2015,2015,0
|
||||
20241118,193300,61448410,2015,2015,2015,2015,0
|
||||
20241118,193200,61448410,2015,2015,2015,2015,0
|
||||
20241118,193100,61448410,2015,2015,2015,2015,0
|
||||
20241118,193000,61448410,2015,2015,2015,2015,0
|
||||
20241118,192900,61448410,2015,2015,2015,2015,0
|
||||
20241118,192800,61448410,2015,2015,2015,2015,0
|
||||
20241118,192700,61448410,2015,2015,2015,2015,0
|
||||
20241118,192600,61448410,2015,2015,2015,2015,0
|
||||
20241118,192500,61448410,2015,2015,2015,2015,0
|
||||
20241118,192400,61448410,2015,2015,2015,2015,0
|
||||
20241118,192300,61448410,2015,2015,2015,2015,0
|
||||
20241118,192200,61448410,2015,2015,2015,2015,0
|
||||
20241118,192100,61448410,2015,2015,2015,2015,0
|
||||
20241118,192000,61448410,2015,2015,2015,2015,0
|
||||
20241118,191900,61448410,2015,2015,2015,2015,0
|
||||
20241118,191800,61448410,2015,2015,2015,2015,0
|
||||
20241118,191700,61448410,2015,2015,2015,2015,0
|
||||
20241118,191600,61448410,2015,2015,2015,2015,0
|
||||
20241118,191500,61448410,2015,2015,2015,2015,0
|
||||
20241118,191400,61448410,2015,2015,2015,2015,0
|
||||
20241118,191300,61448410,2015,2015,2015,2015,0
|
||||
20241118,191200,61448410,2015,2015,2015,2015,879
|
||||
20241118,191100,61448410,2015,2015,2015,2015,0
|
||||
20241118,191000,61448410,2015,2015,2015,2015,0
|
||||
20241118,190900,61448410,2015,2015,2015,2015,0
|
||||
20241118,190800,61448410,2015,2015,2015,2015,0
|
||||
20241118,190700,61448410,2015,2015,2015,2015,0
|
||||
20241118,190600,61448410,2015,2015,2015,2015,0
|
||||
20241118,190500,61448410,2015,2015,2015,2015,0
|
||||
20241118,190400,61448410,2015,2015,2015,2015,0
|
||||
20241118,190300,61448410,2015,2015,2015,2015,0
|
||||
20241118,190200,61448410,2015,2015,2015,2015,0
|
||||
20241118,190100,61448410,2015,2015,2015,2015,0
|
||||
20241118,190000,61448410,2015,2015,2015,2015,0
|
||||
20241118,185900,61448410,2015,2015,2015,2015,0
|
||||
20241118,185800,61448410,2015,2015,2015,2015,0
|
||||
20241118,185700,61448410,2015,2015,2015,2015,0
|
||||
20241118,185600,61448410,2015,2015,2015,2015,0
|
||||
20241118,185500,61448410,2015,2015,2015,2015,0
|
||||
20241118,185400,61448410,2015,2015,2015,2015,0
|
||||
20241118,185300,61448410,2015,2015,2015,2015,0
|
||||
20241118,185200,61448410,2015,2015,2015,2015,0
|
||||
20241118,185100,61448410,2015,2015,2015,2015,0
|
||||
20241118,185000,61448410,2015,2015,2015,2015,0
|
||||
20241118,184900,61448410,2015,2015,2015,2015,0
|
||||
20241118,184800,61448410,2015,2015,2015,2015,0
|
||||
20241118,184700,61448410,2015,2015,2015,2015,0
|
||||
20241118,184600,61448410,2015,2015,2015,2015,0
|
||||
20241118,184500,61448410,2015,2015,2015,2015,0
|
||||
20241118,184400,61448410,2015,2015,2015,2015,0
|
||||
20241118,184300,61448410,2015,2015,2015,2015,0
|
||||
20241118,184200,61448410,2015,2015,2015,2015,879
|
||||
20241118,184100,61448410,2015,2015,2015,2015,0
|
||||
20241118,184000,61448410,2015,2015,2015,2015,0
|
||||
20241118,183900,61448410,2015,2015,2015,2015,0
|
||||
20241118,183800,61448410,2015,2015,2015,2015,0
|
||||
20241118,183700,61448410,2015,2015,2015,2015,0
|
||||
20241118,183600,61448410,2015,2015,2015,2015,0
|
||||
20241118,183500,61448410,2015,2015,2015,2015,0
|
||||
20241118,183400,61448410,2015,2015,2015,2015,0
|
||||
20241118,183300,61448410,2015,2015,2015,2015,0
|
||||
20241118,183200,61448410,2015,2015,2015,2015,0
|
||||
20241118,183100,61448410,2015,2015,2015,2015,0
|
||||
20241118,183000,61448410,2015,2015,2015,2015,0
|
||||
20241118,182900,61448410,2015,2015,2015,2015,0
|
||||
20241118,182800,61448410,2015,2015,2015,2015,0
|
||||
20241118,182700,61448410,2015,2015,2015,2015,0
|
||||
20241118,182600,61448410,2015,2015,2015,2015,0
|
||||
20241118,182500,61448410,2015,2015,2015,2015,0
|
||||
20241118,182400,61448410,2015,2015,2015,2015,0
|
||||
20241118,182300,61448410,2015,2015,2015,2015,0
|
||||
20241118,182200,61448410,2015,2015,2015,2015,0
|
||||
20241118,182100,61448410,2015,2015,2015,2015,0
|
||||
20241118,182000,61448410,2015,2015,2015,2015,0
|
||||
20241118,181900,61448410,2015,2015,2015,2015,0
|
||||
20241118,181800,61448410,2015,2015,2015,2015,0
|
||||
20241118,181700,61448410,2015,2015,2015,2015,0
|
||||
20241118,181600,61448410,2015,2015,2015,2015,0
|
||||
20241118,181500,61448410,2015,2015,2015,2015,0
|
||||
20241118,181400,61448410,2015,2015,2015,2015,0
|
||||
20241118,181300,61448410,2015,2015,2015,2015,0
|
||||
20241118,181200,61448410,2015,2015,2015,2015,879
|
||||
20241118,181100,61448410,2015,2015,2015,2015,0
|
||||
20241118,181000,61448410,2015,2015,2015,2015,0
|
||||
20241118,180900,61448410,2015,2015,2015,2015,0
|
||||
20241118,180800,61448410,2015,2015,2015,2015,0
|
||||
20241118,180700,61448410,2015,2015,2015,2015,0
|
||||
20241118,180600,61448410,2015,2015,2015,2015,0
|
||||
20241118,180500,61448410,2015,2015,2015,2015,0
|
||||
20241118,180400,61448410,2015,2015,2015,2015,0
|
||||
20241118,180300,61448410,2015,2015,2015,2015,0
|
||||
20241118,180200,61448410,2015,2015,2015,2015,0
|
||||
20241118,180100,61448410,2015,2015,2015,2015,0
|
||||
20241118,180000,61448410,2015,2015,2015,2015,0
|
||||
20241118,175900,61448410,2015,2015,2015,2015,0
|
||||
20241118,175800,61448410,2015,2015,2015,2015,0
|
||||
20241118,175700,61448410,2015,2015,2015,2015,0
|
||||
20241118,175600,61448410,2015,2015,2015,2015,0
|
||||
20241118,175500,61448410,2015,2015,2015,2015,0
|
||||
20241118,175400,61448410,2015,2015,2015,2015,0
|
||||
20241118,175300,61448410,2015,2015,2015,2015,0
|
||||
20241118,175200,61448410,2015,2015,2015,2015,0
|
||||
20241118,175100,61448410,2015,2015,2015,2015,0
|
||||
20241118,175000,61448410,2015,2015,2015,2015,0
|
||||
20241118,174900,61448410,2015,2015,2015,2015,0
|
||||
20241118,174800,61448410,2015,2015,2015,2015,0
|
||||
20241118,174700,61448410,2015,2015,2015,2015,0
|
||||
20241118,174600,61448410,2015,2015,2015,2015,0
|
||||
20241118,174500,61448410,2015,2015,2015,2015,0
|
||||
20241118,174400,61448410,2015,2015,2015,2015,0
|
||||
20241118,174300,61448410,2015,2015,2015,2015,0
|
||||
20241118,174200,61448410,2015,2015,2015,2015,879
|
||||
20241118,174100,61448410,2015,2015,2015,2015,0
|
||||
20241118,174000,61448410,2015,2015,2015,2015,0
|
||||
20241118,173900,61448410,2015,2015,2015,2015,0
|
||||
20241118,173800,61448410,2015,2015,2015,2015,0
|
||||
20241118,173700,61448410,2015,2015,2015,2015,0
|
||||
20241118,173600,61448410,2015,2015,2015,2015,0
|
||||
20241118,173500,61448410,2015,2015,2015,2015,0
|
||||
20241118,173400,61448410,2015,2015,2015,2015,0
|
||||
20241118,173300,61448410,2015,2015,2015,2015,0
|
||||
20241118,173200,61448410,2015,2015,2015,2015,0
|
||||
20241118,173100,61448410,2015,2015,2015,2015,0
|
||||
20241118,173000,61448410,2015,2015,2015,2015,0
|
||||
20241118,172900,61448410,2015,2015,2015,2015,0
|
||||
20241118,172800,61448410,2015,2015,2015,2015,0
|
||||
20241118,172700,61448410,2015,2015,2015,2015,0
|
||||
20241118,172600,61448410,2015,2015,2015,2015,0
|
||||
20241118,172500,61448410,2015,2015,2015,2015,0
|
||||
20241118,172400,61448410,2015,2015,2015,2015,0
|
||||
20241118,172300,61448410,2015,2015,2015,2015,0
|
||||
20241118,172200,61448410,2015,2015,2015,2015,0
|
||||
20241118,172100,61448410,2015,2015,2015,2015,0
|
||||
20241118,172000,61448410,2015,2015,2015,2015,0
|
||||
20241118,171900,61448410,2015,2015,2015,2015,0
|
||||
20241118,171800,61448410,2015,2015,2015,2015,0
|
||||
20241118,171700,61448410,2015,2015,2015,2015,0
|
||||
20241118,171600,61448410,2015,2015,2015,2015,0
|
||||
20241118,171500,61448410,2015,2015,2015,2015,0
|
||||
20241118,171400,61448410,2015,2015,2015,2015,0
|
||||
20241118,171300,61448410,2015,2015,2015,2015,0
|
||||
20241118,171200,61448410,2015,2015,2015,2015,879
|
||||
20241118,171100,61448410,2015,2015,2015,2015,0
|
||||
20241118,171000,61448410,2015,2015,2015,2015,0
|
||||
20241118,170900,61448410,2015,2015,2015,2015,0
|
||||
20241118,170800,61448410,2015,2015,2015,2015,0
|
||||
20241118,170700,61448410,2015,2015,2015,2015,0
|
||||
20241118,170600,61448410,2015,2015,2015,2015,0
|
||||
20241118,170500,61448410,2015,2015,2015,2015,0
|
||||
20241118,170400,61448410,2015,2015,2015,2015,0
|
||||
20241118,170300,61448410,2015,2015,2015,2015,0
|
||||
20241118,170200,61448410,2015,2015,2015,2015,0
|
||||
20241118,170100,61448410,2015,2015,2015,2015,0
|
||||
20241118,170000,61448410,2015,2015,2015,2015,0
|
||||
20241118,165900,61448410,2015,2015,2015,2015,0
|
||||
20241118,165800,61448410,2015,2015,2015,2015,0
|
||||
20241118,165700,61448410,2015,2015,2015,2015,0
|
||||
20241118,165600,61448410,2015,2015,2015,2015,0
|
||||
20241118,165500,61448410,2015,2015,2015,2015,0
|
||||
20241118,165400,61448410,2015,2015,2015,2015,0
|
||||
20241118,165300,61448410,2015,2015,2015,2015,0
|
||||
20241118,165200,61448410,2015,2015,2015,2015,0
|
||||
20241118,165100,61448410,2015,2015,2015,2015,0
|
||||
20241118,165000,61448410,2015,2015,2015,2015,0
|
||||
20241118,164900,61448410,2015,2015,2015,2015,0
|
||||
20241118,164800,61448410,2015,2015,2015,2015,0
|
||||
20241118,164700,61448410,2015,2015,2015,2015,0
|
||||
20241118,164600,61448410,2015,2015,2015,2015,0
|
||||
20241118,164500,61448410,2015,2015,2015,2015,0
|
||||
20241118,164400,61448410,2015,2015,2015,2015,0
|
||||
20241118,164300,61448410,2015,2015,2015,2015,0
|
||||
20241118,164200,61448410,2015,2015,2015,2015,879
|
||||
20241118,164100,61448410,2015,2015,2015,2015,0
|
||||
20241118,164000,61448410,2015,2015,2015,2015,0
|
||||
20241118,163900,61448410,2015,2015,2015,2015,0
|
||||
20241118,163800,61448410,2015,2015,2015,2015,0
|
||||
20241118,163700,61448410,2015,2015,2015,2015,0
|
||||
20241118,163600,61448410,2015,2015,2015,2015,0
|
||||
20241118,163500,61448410,2015,2015,2015,2015,0
|
||||
20241118,163400,61448410,2015,2015,2015,2015,0
|
||||
20241118,163300,61448410,2015,2015,2015,2015,0
|
||||
20241118,163200,61448410,2015,2015,2015,2015,0
|
||||
20241118,163100,61448410,2015,2015,2015,2015,0
|
||||
20241118,163000,61448410,2015,2015,2015,2015,0
|
||||
20241118,162900,61448410,2015,2015,2015,2015,0
|
||||
20241118,162800,61448410,2015,2015,2015,2015,0
|
||||
20241118,162700,61448410,2015,2015,2015,2015,0
|
||||
20241118,162600,61448410,2015,2015,2015,2015,0
|
||||
20241118,162500,61448410,2015,2015,2015,2015,0
|
||||
20241118,162400,61448410,2015,2015,2015,2015,0
|
||||
20241118,162300,61448410,2015,2015,2015,2015,0
|
||||
20241118,162200,61448410,2015,2015,2015,2015,0
|
||||
20241118,162100,61448410,2015,2015,2015,2015,0
|
||||
20241118,162000,61448410,2015,2015,2015,2015,0
|
||||
20241118,161900,61448410,2015,2015,2015,2015,0
|
||||
20241118,161800,61448410,2015,2015,2015,2015,0
|
||||
20241118,161700,61448410,2015,2015,2015,2015,0
|
||||
20241118,161600,61448410,2015,2015,2015,2015,0
|
||||
20241118,161500,61448410,2015,2015,2015,2015,0
|
||||
20241118,161400,61448410,2015,2015,2015,2015,0
|
||||
20241118,161300,61448410,2015,2015,2015,2015,0
|
||||
20241118,161200,61448410,2015,2015,2015,2015,879
|
||||
20241118,161100,61448410,2015,2015,2015,2015,0
|
||||
20241118,161000,61448410,2015,2015,2015,2015,0
|
||||
20241118,160900,61448410,2015,2015,2015,2015,0
|
||||
20241118,160800,61448410,2015,2015,2015,2015,0
|
||||
20241118,160700,61448410,2015,2015,2015,2015,0
|
||||
20241118,160600,61448410,2015,2015,2015,2015,0
|
||||
20241118,160500,61448410,2015,2015,2015,2015,0
|
||||
20241118,160400,61448410,2015,2015,2015,2015,0
|
||||
20241118,160300,61448410,2015,2015,2015,2015,0
|
||||
20241118,160200,61448410,2015,2015,2015,2015,0
|
||||
20241118,160100,61448410,2015,2015,2015,2015,0
|
||||
20241118,160000,61448410,2015,2015,2015,2015,0
|
||||
20241118,155900,61448410,2015,2015,2015,2015,0
|
||||
20241118,155800,61448410,2015,2015,2015,2015,0
|
||||
20241118,155700,61448410,2015,2015,2015,2015,0
|
||||
20241118,155600,61448410,2015,2015,2015,2015,0
|
||||
20241118,155500,61448410,2015,2015,2015,2015,0
|
||||
20241118,155400,61448410,2015,2015,2015,2015,0
|
||||
20241118,155300,61448410,2015,2015,2015,2015,0
|
||||
20241118,155200,61448410,2015,2015,2015,2015,0
|
||||
20241118,155100,61448410,2015,2015,2015,2015,0
|
||||
20241118,155000,61448410,2015,2015,2015,2015,0
|
||||
20241118,154900,61448410,2015,2015,2015,2015,0
|
||||
20241118,154800,61448410,2015,2015,2015,2015,0
|
||||
20241118,154700,61448410,2015,2015,2015,2015,0
|
||||
20241118,154600,61448410,2015,2015,2015,2015,0
|
||||
20241118,154500,61448410,2015,2015,2015,2015,0
|
||||
20241118,154400,61448410,2015,2015,2015,2015,0
|
||||
20241118,154300,61448410,2015,2015,2015,2015,0
|
||||
20241118,154200,61448410,2015,2015,2015,2015,879
|
||||
20241118,154100,61448410,2015,2015,2015,2015,0
|
||||
20241118,154000,61448410,2015,2015,2015,2015,0
|
||||
20241118,153900,61448410,2015,2015,2015,2015,0
|
||||
20241118,153800,61448410,2015,2015,2015,2015,0
|
||||
20241118,153700,61448410,2015,2015,2015,2015,0
|
||||
20241118,153600,61448410,2015,2015,2015,2015,0
|
||||
20241118,153500,61448410,2015,2015,2015,2015,0
|
||||
20241118,153400,61448410,2015,2015,2015,2015,0
|
||||
20241118,153300,61448410,2015,2015,2015,2015,0
|
||||
20241118,153200,61448410,2015,2015,2015,2015,0
|
||||
20241118,153100,61448410,2015,2015,2015,2015,0
|
||||
20241118,153000,61448410,2015,2015,2015,2015,879
|
||||
20241118,152900,59677225,2025,2025,2025,2025,0
|
||||
20241118,152800,59677225,2025,2025,2025,2025,0
|
||||
20241118,152700,59677225,2025,2025,2025,2025,0
|
||||
20241118,152600,59677225,2025,2025,2025,2025,0
|
||||
20241118,152500,59677225,2025,2025,2025,2025,0
|
||||
20241118,152400,59677225,2025,2025,2025,2025,0
|
||||
20241118,152300,59677225,2025,2025,2025,2025,0
|
||||
20241118,152200,59677225,2025,2025,2025,2025,0
|
||||
20241118,152100,59677225,2025,2025,2025,2025,0
|
||||
20241118,152000,59677225,2025,2025,2025,2025,0
|
||||
20241118,151900,59677225,2025,2025,2025,2025,0
|
||||
20241118,151800,59677225,2025,2025,2025,2025,0
|
||||
20241118,151700,59677225,2025,2025,2025,2025,0
|
||||
20241118,151600,59677225,2025,2025,2025,2025,0
|
||||
20241118,151500,59677225,2025,2025,2025,2025,0
|
||||
20241118,151400,59677225,2025,2025,2025,2025,19
|
||||
20241118,151300,59638750,2025,2025,2025,2025,19
|
||||
20241118,151200,59600275,2025,2025,2025,2025,0
|
||||
20241118,151100,59600275,2025,2025,2025,2025,19
|
||||
20241118,151000,59561800,2025,2025,2025,2025,19
|
||||
20241118,150900,59523325,2025,2025,2025,2025,0
|
||||
20241118,150800,59523325,2025,2025,2025,2025,18
|
||||
20241118,150700,59486875,2025,2025,2025,2025,0
|
||||
20241118,150600,59486875,2025,2025,2025,2025,19
|
||||
20241118,150500,59448400,2025,2025,2025,2025,19
|
||||
20241118,150400,59409925,2020,2020,2020,2020,36
|
||||
20241118,150300,59337205,2025,2025,2025,2025,19
|
||||
20241118,150200,59298730,2025,2025,2025,2025,0
|
||||
20241118,150100,59298730,2025,2025,2025,2025,18
|
||||
20241118,150000,59262280,2025,2025,2025,2025,19
|
||||
20241118,145900,59223805,2025,2025,2025,2025,0
|
||||
20241118,145800,59223805,2025,2025,2025,2025,19
|
||||
20241118,145700,59185330,2025,2025,2025,2025,0
|
||||
20241118,145600,59185330,2025,2025,2025,2025,19
|
||||
20241118,145500,59146855,2025,2025,2025,2025,18
|
||||
20241118,145400,59110405,2025,2025,2025,2025,0
|
||||
20241118,145300,59110405,2025,2020,2025,2020,806
|
||||
20241118,145200,57482190,2020,2020,2020,2020,463
|
||||
20241118,145100,56546930,2025,2025,2025,2025,19
|
||||
20241118,145000,56508455,2025,2025,2025,2025,19
|
||||
20241118,144900,56469980,2025,2025,2025,2025,0
|
||||
20241118,144800,56469980,2025,2025,2025,2025,18
|
||||
20241118,144700,56433530,2025,2025,2025,2025,0
|
||||
20241118,144600,56433530,2025,2025,2025,2025,19
|
||||
20241118,144500,56395055,2025,2025,2025,2025,19
|
||||
20241118,144400,56356580,2025,2025,2025,2025,0
|
||||
20241118,144300,56356580,2025,2025,2025,2025,19
|
||||
20241118,144200,56318105,2025,2025,2025,2025,0
|
||||
20241118,144100,56318105,2025,2025,2025,2025,18
|
||||
20241118,144000,56281655,2025,2025,2025,2025,19
|
||||
20241118,143900,56243180,2025,2025,2025,2025,0
|
||||
20241118,143800,56243180,2025,2025,2025,2025,19
|
||||
20241118,143700,56204705,2025,2025,2025,2025,0
|
||||
20241118,143600,56204705,2025,2025,2025,2025,19
|
||||
20241118,143500,56166230,2025,2025,2025,2025,18
|
||||
20241118,143400,56129780,2025,2025,2025,2025,0
|
||||
20241118,143300,56129780,2025,2025,2025,2025,19
|
||||
20241118,143200,56091305,2025,2025,2025,2025,0
|
||||
20241118,143100,56091305,2025,2025,2025,2025,19
|
||||
20241118,143000,56052830,2025,2025,2025,2025,20
|
||||
20241118,142900,56012330,2025,2025,2025,2025,0
|
||||
20241118,142800,56012330,2025,2025,2025,2025,18
|
||||
20241118,142700,55975880,2025,2025,2025,2025,0
|
||||
20241118,142600,55975880,2025,2025,2025,2025,25
|
||||
20241118,142500,55925255,2025,2025,2025,2025,19
|
||||
20241118,142400,55886780,2025,2025,2025,2025,0
|
||||
20241118,142300,55886780,2025,2025,2025,2025,19
|
||||
20241118,142200,55848305,2025,2025,2025,2025,0
|
||||
20241118,142100,55848305,2025,2025,2025,2025,18
|
||||
20241118,142000,55811855,2025,2025,2025,2025,19
|
||||
20241118,141900,55773380,2025,2025,2025,2025,0
|
||||
20241118,141800,55773380,2025,2025,2025,2025,19
|
||||
20241118,141700,55734905,2020,2020,2020,2020,0
|
||||
20241118,141600,55734905,2020,2020,2020,2020,13
|
||||
20241118,141500,55708645,2020,2025,2025,2020,1005
|
||||
20241118,141400,53678455,2020,2020,2020,2020,1329
|
||||
20241118,141300,50993875,2025,2025,2025,2025,19
|
||||
20241118,141200,50955400,2025,2025,2025,2025,0
|
||||
20241118,141100,50955400,2025,2025,2025,2025,19
|
||||
20241118,141000,50916925,2025,2025,2025,2025,19
|
||||
20241118,140900,50878450,2025,2025,2025,2025,0
|
||||
20241118,140800,50878450,2025,2025,2025,2025,18
|
||||
20241118,140700,50842000,2025,2025,2025,2025,0
|
||||
20241118,140600,50842000,2025,2025,2025,2025,19
|
||||
20241118,140500,50803525,2025,2025,2025,2025,19
|
||||
20241118,140400,50765050,2025,2025,2025,2025,0
|
||||
20241118,140300,50765050,2025,2025,2025,2025,19
|
||||
20241118,140200,50726575,2025,2025,2025,2025,0
|
||||
20241118,140100,50726575,2025,2025,2025,2025,18
|
||||
20241118,140000,50690125,2025,2025,2025,2025,19
|
||||
20241118,135900,50651650,2025,2025,2025,2025,0
|
||||
20241118,135800,50651650,2025,2025,2025,2025,19
|
||||
20241118,135700,50613175,2025,2025,2025,2025,0
|
||||
20241118,135600,50613175,2025,2025,2025,2025,46
|
||||
20241118,135500,50520025,2025,2025,2025,2025,68
|
||||
20241118,135400,50382325,2025,2025,2025,2025,0
|
||||
20241118,135300,50382325,2025,2025,2025,2025,19
|
||||
20241118,135200,50343850,2025,2025,2025,2025,0
|
||||
20241118,135100,50343850,2025,2025,2025,2025,19
|
||||
20241118,135000,50305375,2025,2025,2025,2025,19
|
||||
20241118,134900,50266900,2025,2025,2025,2025,0
|
||||
20241118,134800,50266900,2025,2025,2025,2025,19
|
||||
20241118,134700,50228425,2025,2025,2025,2025,1
|
||||
20241118,134600,50226400,2025,2025,2025,2025,18
|
||||
20241118,134500,50189950,2025,2025,2025,2025,69
|
||||
20241118,134400,50050225,2025,2025,2025,2025,10
|
||||
20241118,134300,50029975,2025,2025,2025,2025,19
|
||||
20241118,134200,49991500,2025,2025,2025,2025,0
|
||||
20241118,134100,49991500,2025,2025,2025,2025,19
|
||||
20241118,134000,49953025,2025,2025,2025,2025,18
|
||||
20241118,133900,49916575,2025,2025,2025,2025,0
|
||||
20241118,133800,49916575,2025,2025,2025,2025,19
|
||||
20241118,133700,49878100,2025,2025,2025,2025,19
|
||||
20241118,133600,49839625,2025,2020,2025,2020,2
|
||||
20241118,133500,49835580,2025,2025,2025,2025,19
|
||||
20241118,133400,49797105,2025,2025,2025,2025,0
|
||||
20241118,133300,49797105,2025,2025,2025,2025,18
|
||||
20241118,133200,49760655,2025,2025,2025,2025,19
|
||||
20241118,133100,49722180,2025,2025,2025,2025,0
|
||||
20241118,133000,49722180,2025,2025,2025,2025,19
|
||||
20241118,132900,49683705,2025,2025,2025,2025,0
|
||||
20241118,132800,49683705,2025,2025,2025,2025,19
|
||||
20241118,132700,49645230,2025,2025,2025,2025,18
|
||||
20241118,132600,49608780,2025,2025,2025,2025,0
|
||||
20241118,132500,49608780,2025,2025,2025,2025,19
|
||||
20241118,132400,49570305,2025,2025,2025,2025,0
|
||||
20241118,132300,49570305,2025,2025,2025,2025,19
|
||||
20241118,132200,49531830,2025,2025,2025,2025,19
|
||||
20241118,132100,49493355,2025,2025,2025,2025,0
|
||||
20241118,132000,49493355,2025,2025,2025,2025,18
|
||||
20241118,131900,49456905,2025,2025,2025,2025,0
|
||||
20241118,131800,49456905,2025,2025,2025,2025,19
|
||||
20241118,131700,49418430,2025,2025,2025,2025,19
|
||||
20241118,131600,49379955,2025,2025,2025,2025,0
|
||||
20241118,131500,49379955,2025,2025,2025,2025,19
|
||||
20241118,131400,49341480,2025,2025,2025,2025,0
|
||||
20241118,131300,49341480,2025,2025,2025,2025,18
|
||||
20241118,131200,49305030,2025,2025,2025,2025,19
|
||||
20241118,131100,49266555,2025,2025,2025,2025,0
|
||||
20241118,131000,49266555,2025,2025,2025,2025,110
|
||||
20241118,130900,49043805,2025,2025,2025,2025,0
|
||||
20241118,130800,49043805,2025,2025,2025,2025,19
|
||||
20241118,130700,49005330,2025,2025,2025,2025,18
|
||||
20241118,130600,48968880,2025,2025,2025,2025,0
|
||||
20241118,130500,48968880,2025,2025,2025,2025,19
|
||||
20241118,130400,48930405,2025,2025,2025,2025,1
|
||||
20241118,130300,48928380,2025,2025,2025,2025,19
|
||||
20241118,130200,48889905,2025,2025,2025,2025,19
|
||||
20241118,130100,48851430,2025,2025,2025,2025,0
|
||||
20241118,130000,48851430,2025,2025,2025,2025,18
|
||||
20241118,125900,48814980,2025,2025,2025,2025,0
|
||||
20241118,125800,48814980,2025,2025,2025,2025,19
|
||||
20241118,125700,48776505,2025,2025,2025,2025,19
|
||||
20241118,125600,48738030,2025,2025,2025,2025,0
|
||||
20241118,125500,48738030,2025,2025,2025,2025,19
|
||||
20241118,125400,48699555,2025,2025,2025,2025,0
|
||||
20241118,125300,48699555,2025,2025,2025,2025,18
|
||||
20241118,125200,48663105,2025,2025,2025,2025,19
|
||||
20241118,125100,48624630,2025,2025,2025,2025,0
|
||||
20241118,125000,48624630,2025,2025,2025,2025,19
|
||||
20241118,124900,48586155,2025,2025,2025,2025,0
|
||||
20241118,124800,48586155,2025,2025,2025,2025,19
|
||||
20241118,124700,48547680,2025,2025,2025,2025,18
|
||||
20241118,124600,48511230,2025,2025,2025,2025,0
|
||||
20241118,124500,48511230,2025,2025,2025,2025,19
|
||||
20241118,124400,48472755,2025,2025,2025,2025,0
|
||||
20241118,124300,48472755,2025,2025,2025,2025,19
|
||||
20241118,124200,48434280,2025,2025,2025,2025,19
|
||||
20241118,124100,48395805,2025,2025,2025,2025,0
|
||||
20241118,124000,48395805,2025,2025,2025,2025,18
|
||||
20241118,123900,48359355,2025,2025,2025,2025,0
|
||||
20241118,123800,48359355,2025,2025,2025,2025,19
|
||||
20241118,123700,48320880,2025,2025,2025,2025,19
|
||||
20241118,123600,48282405,2025,2025,2025,2025,0
|
||||
20241118,123500,48282405,2025,2025,2025,2025,19
|
||||
20241118,123400,48243930,2025,2025,2025,2025,0
|
||||
20241118,123300,48243930,2025,2025,2025,2025,18
|
||||
20241118,123200,48207480,2025,2025,2025,2025,19
|
||||
20241118,123100,48169005,2025,2025,2025,2025,0
|
||||
20241118,123000,48169005,2025,2025,2025,2025,19
|
||||
20241118,122900,48130530,2025,2025,2025,2025,0
|
||||
20241118,122800,48130530,2025,2025,2025,2025,20
|
||||
20241118,122700,48090030,2025,2025,2025,2025,19
|
||||
20241118,122600,48051555,2025,2025,2025,2025,0
|
||||
20241118,122500,48051555,2025,2025,2025,2025,18
|
||||
20241118,122400,48015105,2025,2025,2025,2025,0
|
||||
20241118,122300,48015105,2025,2025,2025,2025,19
|
||||
20241118,122200,47976630,2025,2025,2025,2025,19
|
||||
20241118,122100,47938155,2025,2025,2025,2025,1
|
||||
20241118,122000,47936130,2025,2025,2025,2025,19
|
||||
20241118,121900,47897655,2025,2025,2025,2025,0
|
||||
20241118,121800,47897655,2025,2025,2025,2025,18
|
||||
20241118,121700,47861205,2025,2025,2025,2025,19
|
||||
20241118,121600,47822730,2025,2025,2025,2025,0
|
||||
20241118,121500,47822730,2025,2025,2025,2025,21
|
||||
20241118,121400,47780205,2025,2025,2025,2025,0
|
||||
20241118,121300,47780205,2025,2025,2025,2025,19
|
||||
20241118,121200,47741730,2025,2025,2025,2025,18
|
||||
20241118,121100,47705280,2025,2025,2025,2025,0
|
||||
20241118,121000,47705280,2025,2025,2025,2025,110
|
||||
20241118,120900,47482530,2025,2025,2025,2025,0
|
||||
20241118,120800,47482530,2025,2025,2025,2025,19
|
||||
20241118,120700,47444055,2025,2025,2025,2025,19
|
||||
20241118,120600,47405580,2025,2025,2025,2025,0
|
||||
20241118,120500,47405580,2025,2025,2025,2025,18
|
||||
20241118,120400,47369130,2025,2025,2025,2025,19
|
||||
20241118,120300,47330655,2025,2025,2025,2025,0
|
||||
20241118,120200,47330655,2025,2025,2025,2025,19
|
||||
20241118,120100,47292180,2025,2025,2025,2025,0
|
||||
20241118,120000,47292180,2025,2025,2025,2025,19
|
||||
20241118,115900,47253705,2025,2025,2025,2025,18
|
||||
20241118,115800,47217255,2025,2025,2025,2025,0
|
||||
20241118,115700,47217255,2025,2025,2025,2025,19
|
||||
20241118,115600,47178780,2025,2025,2025,2025,0
|
||||
20241118,115500,47178780,2025,2020,2025,2020,39
|
||||
20241118,115400,47099905,2025,2025,2025,2025,19
|
||||
20241118,115300,47061430,2025,2025,2025,2025,0
|
||||
20241118,115200,47061430,2025,2025,2025,2025,18
|
||||
20241118,115100,47024980,2025,2025,2025,2025,66
|
||||
20241118,115000,46891330,2030,2030,2030,2030,19
|
||||
20241118,114900,46852760,2030,2035,2035,2030,155
|
||||
20241118,114800,46538015,2035,2035,2035,2035,0
|
||||
20241118,114700,46538015,2035,2035,2035,2035,19
|
||||
20241118,114600,46499350,2035,2035,2035,2035,19
|
||||
20241118,114500,46460685,2040,2040,2040,2040,18
|
||||
20241118,114400,46423965,2040,2040,2040,2040,19
|
||||
20241118,114300,46385205,2040,2040,2040,2040,0
|
||||
20241118,114200,46385205,2040,2040,2040,2040,19
|
||||
20241118,114100,46346445,2035,2035,2035,2035,0
|
||||
20241118,114000,46346445,2035,2035,2035,2035,0
|
||||
20241118,113900,46346445,2035,2035,2035,2035,18
|
||||
20241118,113800,46309815,2035,2035,2035,2035,20
|
||||
20241118,113700,46269115,2040,2040,2040,2040,19
|
||||
20241118,113600,46230355,2040,2040,2040,2040,0
|
||||
20241118,113500,46230355,2040,2040,2040,2040,19
|
||||
20241118,113400,46191595,2040,2040,2040,2040,19
|
||||
20241118,113300,46152835,2040,2040,2040,2040,0
|
||||
20241118,113200,46152835,2040,2040,2040,2040,18
|
||||
20241118,113100,46116115,2035,2035,2035,2035,0
|
||||
20241118,113000,46116115,2035,2035,2035,2035,0
|
||||
20241118,112900,46116115,2035,2035,2035,2035,19
|
||||
20241118,112800,46077450,2035,2035,2035,2035,19
|
||||
20241118,112700,46038785,2035,2035,2035,2035,18
|
||||
20241118,112600,46002155,2035,2035,2035,2035,0
|
||||
20241118,112500,46002155,2035,2035,2035,2035,0
|
||||
20241118,112400,46002155,2035,2035,2035,2035,19
|
||||
20241118,112300,45963490,2035,2035,2035,2035,4
|
||||
20241118,112200,45955350,2040,2040,2040,2040,19
|
||||
20241118,112100,45916590,2035,2035,2035,2035,2
|
||||
20241118,112000,45912520,2040,2040,2040,2040,819
|
||||
20241118,111900,44241760,2040,2040,2040,2040,18
|
||||
20241118,111800,44205040,2040,2040,2040,2040,0
|
||||
20241118,111700,44205040,2040,2040,2040,2040,19
|
||||
20241118,111600,44166280,2040,2040,2040,2040,0
|
||||
20241118,111500,44166280,2040,2040,2040,2040,19
|
||||
20241118,111400,44127520,2040,2040,2040,2040,19
|
||||
20241118,111300,44088760,2040,2040,2040,2040,27
|
||||
20241118,111200,44033680,2040,2040,2040,2040,18
|
||||
20241118,111100,43996960,2040,2040,2040,2040,0
|
||||
20241118,111000,43996960,2040,2040,2040,2040,110
|
||||
20241118,110900,43772560,2040,2040,2040,2040,19
|
||||
20241118,110800,43733800,2040,2040,2040,2040,0
|
||||
20241118,110700,43733800,2040,2040,2040,2040,19
|
||||
20241118,110600,43695040,2040,2040,2040,2040,0
|
||||
20241118,110500,43695040,2040,2040,2040,2040,19
|
||||
20241118,110400,43656280,2040,2040,2040,2040,18
|
||||
20241118,110300,43619560,2040,2040,2040,2040,0
|
||||
20241118,110200,43619560,2040,2040,2040,2040,19
|
||||
20241118,110100,43580800,2040,2040,2040,2040,0
|
||||
20241118,110000,43580800,2040,2040,2040,2040,19
|
||||
20241118,105900,43542040,2040,2040,2040,2040,19
|
||||
20241118,105800,43503280,2040,2040,2040,2040,0
|
||||
20241118,105700,43503280,2040,2040,2040,2040,18
|
||||
20241118,105600,43466560,2040,2040,2040,2040,0
|
||||
20241118,105500,43466560,2040,2040,2040,2040,20
|
||||
20241118,105400,43425760,2040,2040,2040,2040,19
|
||||
20241118,105300,43387000,2040,2040,2040,2040,0
|
||||
20241118,105200,43387000,2040,2040,2040,2040,19
|
||||
20241118,105100,43348240,2040,2040,2040,2040,19
|
||||
20241118,105000,43309480,2045,2045,2045,2045,18
|
||||
20241118,104900,43272670,2050,2050,2050,2050,0
|
||||
20241118,104800,43272670,2050,2050,2050,2050,19
|
||||
20241118,104700,43233720,2045,2045,2045,2045,75
|
||||
20241118,104600,43080345,2045,2045,2045,2045,0
|
||||
20241118,104500,43080345,2045,2045,2045,2045,0
|
||||
20241118,104400,43080345,2045,2045,2045,2045,0
|
||||
20241118,104300,43080345,2045,2045,2045,2045,0
|
||||
20241118,104200,43080345,2045,2045,2045,2045,0
|
||||
20241118,104100,43080345,2045,2045,2045,2045,0
|
||||
20241118,104000,43080345,2045,2045,2045,2045,0
|
||||
20241118,103900,43080345,2045,2045,2050,2045,30
|
||||
20241118,103800,43018900,2045,2040,2050,2040,5592
|
||||
20241118,103700,31563105,2040,2040,2040,2040,75
|
||||
20241118,103600,31410105,2045,2045,2045,2045,0
|
||||
20241118,103500,31410105,2045,2045,2045,2045,0
|
||||
20241118,103400,31410105,2045,2045,2045,2045,0
|
||||
20241118,103300,31410105,2045,2045,2045,2045,0
|
||||
20241118,103200,31410105,2045,2045,2045,2045,0
|
||||
20241118,103100,31410105,2045,2045,2045,2045,0
|
||||
20241118,103000,31410105,2045,2045,2045,2045,0
|
||||
20241118,102900,31410105,2045,2045,2045,2045,27
|
||||
20241118,102800,31354890,2040,2040,2040,2040,11
|
||||
20241118,102700,31332450,2045,2045,2045,2045,38
|
||||
20241118,102600,31254740,2045,2045,2045,2045,0
|
||||
20241118,102500,31254740,2045,2045,2045,2045,0
|
||||
20241118,102400,31254740,2045,2045,2045,2045,18
|
||||
20241118,102300,31217930,2045,2045,2045,2045,0
|
||||
20241118,102200,31217930,2045,2045,2045,2045,0
|
||||
20241118,102100,31217930,2045,2045,2045,2045,19
|
||||
20241118,102000,31179075,2045,2045,2045,2045,19
|
||||
20241118,101900,31140220,2045,2045,2045,2045,19
|
||||
20241118,101800,31101365,2040,2040,2040,2040,0
|
||||
20241118,101700,31101365,2040,2040,2040,2040,16
|
||||
20241118,101600,31068725,2040,2040,2040,2040,19
|
||||
20241118,101500,31029965,2040,2040,2040,2040,0
|
||||
20241118,101400,31029965,2040,2040,2040,2040,39
|
||||
20241118,101300,30950405,2040,2040,2040,2040,0
|
||||
20241118,101200,30950405,2040,2040,2040,2040,0
|
||||
20241118,101100,30950405,2040,2040,2040,2040,18
|
||||
20241118,101000,30913685,2040,2040,2040,2040,91
|
||||
20241118,100900,30728045,2040,2040,2040,2035,389
|
||||
20241118,100800,29935680,2040,2040,2040,2040,0
|
||||
20241118,100700,29935680,2040,2045,2045,2040,143
|
||||
20241118,100600,29643865,2040,2040,2040,2040,268
|
||||
20241118,100500,29097145,2040,2040,2040,2040,0
|
||||
20241118,100400,29097145,2040,2040,2040,2040,18
|
||||
20241118,100300,29060425,2040,2040,2040,2040,0
|
||||
20241118,100200,29060425,2040,2035,2040,2035,376
|
||||
20241118,100100,28295165,2030,2030,2030,2030,2
|
||||
20241118,100000,28291105,2030,2030,2030,2030,423
|
||||
20241118,095900,27432415,2035,2035,2035,2035,19
|
||||
20241118,095800,27393750,2035,2035,2035,2035,0
|
||||
20241118,095700,27393750,2035,2035,2035,2035,18
|
||||
20241118,095600,27357120,2035,2035,2035,2035,19
|
||||
20241118,095500,27318455,2030,2030,2030,2030,0
|
||||
20241118,095400,27318455,2030,2035,2035,2030,21
|
||||
20241118,095300,27275730,2035,2035,2035,2035,0
|
||||
20241118,095200,27275730,2035,2035,2035,2035,19
|
||||
20241118,095100,27237065,2035,2035,2035,2035,18
|
||||
20241118,095000,27200435,2035,2035,2035,2035,0
|
||||
20241118,094900,27200435,2035,2030,2035,2030,209
|
||||
20241118,094800,26776070,2035,2035,2035,2035,0
|
||||
20241118,094700,26776070,2035,2035,2035,2035,19
|
||||
20241118,094600,26737405,2035,2035,2035,2035,19
|
||||
20241118,094500,26698740,2035,2035,2035,2035,0
|
||||
20241118,094400,26698740,2035,2035,2035,2035,0
|
||||
20241118,094300,26698740,2035,2035,2035,2035,0
|
||||
20241118,094200,26698740,2035,2035,2035,2035,0
|
||||
20241118,094100,26698740,2035,2035,2035,2035,3
|
||||
20241118,094000,26692635,2035,2035,2035,2035,3
|
||||
20241118,093900,26686530,2035,2035,2035,2035,2
|
||||
20241118,093800,26682460,2035,2035,2035,2035,1
|
||||
20241118,093700,26680425,2030,2030,2030,2030,0
|
||||
20241118,093600,26680425,2030,2030,2030,2030,0
|
||||
20241118,093500,26680425,2030,2030,2030,2030,0
|
||||
20241118,093400,26680425,2030,2030,2030,2030,0
|
||||
20241118,093300,26680425,2030,2030,2030,2030,15
|
||||
20241118,093200,26649975,2035,2035,2035,2030,452
|
||||
20241118,093100,25730205,2030,2030,2030,2030,0
|
||||
20241118,093000,25730205,2030,2030,2030,2030,1
|
||||
20241118,092900,25728175,2030,2030,2030,2030,0
|
||||
20241118,092800,25728175,2030,2030,2030,2030,0
|
||||
20241118,092700,25728175,2030,2025,2030,2025,4
|
||||
20241118,092600,25720060,2020,2020,2020,2020,0
|
||||
20241118,092500,25720060,2020,2020,2020,2020,15
|
||||
20241118,092400,25689760,2020,2020,2020,2020,0
|
||||
20241118,092300,25689760,2020,2020,2020,2020,0
|
||||
20241118,092200,25689760,2020,2020,2020,2020,0
|
||||
20241118,092100,25689760,2020,2020,2020,2020,2000
|
||||
20241118,092000,21649760,2020,2020,2020,2020,0
|
||||
20241118,091900,21649760,2020,2020,2020,2020,0
|
||||
20241118,091800,21649760,2020,2020,2020,2020,0
|
||||
20241118,091700,21649760,2020,2020,2020,2020,0
|
||||
20241118,091600,21649760,2020,2020,2020,2020,0
|
||||
20241118,091500,21649760,2020,2020,2020,2020,5000
|
||||
20241118,091400,11549760,2020,2020,2020,2020,0
|
||||
20241118,091300,11549760,2020,2020,2020,2020,0
|
||||
20241118,091200,11549760,2020,2020,2020,2020,0
|
||||
20241118,091100,11549760,2020,2020,2020,2020,0
|
||||
20241118,091000,11549760,2020,2020,2020,2020,91
|
||||
20241118,090900,11365940,2020,2020,2020,2020,2000
|
||||
20241118,090800,7325940,2025,2025,2025,2025,0
|
||||
20241118,090700,7325940,2025,2025,2025,2025,3000
|
||||
20241118,090600,1250940,2015,2015,2015,2015,296
|
||||
20241118,090500,654500,2015,2015,2015,2015,0
|
||||
20241118,090400,654500,2015,2015,2015,2015,102
|
||||
20241118,090300,448970,2020,2020,2020,2020,0
|
||||
20241118,090200,448970,2020,2020,2020,2020,0
|
||||
20241118,090100,448970,2020,2020,2020,2020,0
|
||||
20241118,090000,448970,2020,2035,2035,2020,221
|
||||
|
Reference in New Issue
Block a user