Update 2024-11-20 2713 candle_min
This commit is contained in:
605
018680/min/candle-20241120.csv
Normal file
605
018680/min/candle-20241120.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190300,25102530,3520,3520,3520,3520,191
|
||||
20241120,190200,25102530,3520,3520,3520,3520,0
|
||||
20241120,190100,25102530,3520,3520,3520,3520,0
|
||||
20241120,190000,25102530,3520,3520,3520,3520,0
|
||||
20241120,185900,25102530,3520,3520,3520,3520,0
|
||||
20241120,185800,25102530,3520,3520,3520,3520,0
|
||||
20241120,185700,25102530,3520,3520,3520,3520,0
|
||||
20241120,185600,25102530,3520,3520,3520,3520,0
|
||||
20241120,185500,25102530,3520,3520,3520,3520,0
|
||||
20241120,185400,25102530,3520,3520,3520,3520,0
|
||||
20241120,185300,25102530,3520,3520,3520,3520,0
|
||||
20241120,185200,25102530,3520,3520,3520,3520,0
|
||||
20241120,185100,25102530,3520,3520,3520,3520,0
|
||||
20241120,185000,25102530,3520,3520,3520,3520,0
|
||||
20241120,184900,25102530,3520,3520,3520,3520,0
|
||||
20241120,184800,25102530,3520,3520,3520,3520,0
|
||||
20241120,184700,25102530,3520,3520,3520,3520,0
|
||||
20241120,184600,25102530,3520,3520,3520,3520,0
|
||||
20241120,184500,25102530,3520,3520,3520,3520,0
|
||||
20241120,184400,25102530,3520,3520,3520,3520,0
|
||||
20241120,184300,25102530,3520,3520,3520,3520,0
|
||||
20241120,184200,25102530,3520,3520,3520,3520,0
|
||||
20241120,184100,25102530,3520,3520,3520,3520,0
|
||||
20241120,184000,25102530,3520,3520,3520,3520,0
|
||||
20241120,183900,25102530,3520,3520,3520,3520,0
|
||||
20241120,183800,25102530,3520,3520,3520,3520,0
|
||||
20241120,183700,25102530,3520,3520,3520,3520,0
|
||||
20241120,183600,25102530,3520,3520,3520,3520,0
|
||||
20241120,183500,25102530,3520,3520,3520,3520,0
|
||||
20241120,183400,25102530,3520,3520,3520,3520,0
|
||||
20241120,183300,25102530,3520,3520,3520,3520,191
|
||||
20241120,183200,25102530,3520,3520,3520,3520,0
|
||||
20241120,183100,25102530,3520,3520,3520,3520,0
|
||||
20241120,183000,25102530,3520,3520,3520,3520,0
|
||||
20241120,182900,25102530,3520,3520,3520,3520,0
|
||||
20241120,182800,25102530,3520,3520,3520,3520,0
|
||||
20241120,182700,25102530,3520,3520,3520,3520,0
|
||||
20241120,182600,25102530,3520,3520,3520,3520,0
|
||||
20241120,182500,25102530,3520,3520,3520,3520,0
|
||||
20241120,182400,25102530,3520,3520,3520,3520,0
|
||||
20241120,182300,25102530,3520,3520,3520,3520,0
|
||||
20241120,182200,25102530,3520,3520,3520,3520,0
|
||||
20241120,182100,25102530,3520,3520,3520,3520,0
|
||||
20241120,182000,25102530,3520,3520,3520,3520,0
|
||||
20241120,181900,25102530,3520,3520,3520,3520,0
|
||||
20241120,181800,25102530,3520,3520,3520,3520,0
|
||||
20241120,181700,25102530,3520,3520,3520,3520,0
|
||||
20241120,181600,25102530,3520,3520,3520,3520,0
|
||||
20241120,181500,25102530,3520,3520,3520,3520,0
|
||||
20241120,181400,25102530,3520,3520,3520,3520,0
|
||||
20241120,181300,25102530,3520,3520,3520,3520,0
|
||||
20241120,181200,25102530,3520,3520,3520,3520,0
|
||||
20241120,181100,25102530,3520,3520,3520,3520,0
|
||||
20241120,181000,25102530,3520,3520,3520,3520,0
|
||||
20241120,180900,25102530,3520,3520,3520,3520,0
|
||||
20241120,180800,25102530,3520,3520,3520,3520,0
|
||||
20241120,180700,25102530,3520,3520,3520,3520,0
|
||||
20241120,180600,25102530,3520,3520,3520,3520,0
|
||||
20241120,180500,25102530,3520,3520,3520,3520,0
|
||||
20241120,180400,25102530,3520,3520,3520,3520,0
|
||||
20241120,180300,25102530,3520,3520,3520,3520,191
|
||||
20241120,180200,25102530,3520,3520,3520,3520,0
|
||||
20241120,180100,25102530,3520,3520,3520,3520,0
|
||||
20241120,180000,25102530,3520,3520,3520,3520,0
|
||||
20241120,175900,25102530,3520,3520,3520,3520,0
|
||||
20241120,175800,25102530,3520,3520,3520,3520,0
|
||||
20241120,175700,25102530,3520,3520,3520,3520,0
|
||||
20241120,175600,25102530,3520,3520,3520,3520,0
|
||||
20241120,175500,25102530,3520,3520,3520,3520,0
|
||||
20241120,175400,25102530,3520,3520,3520,3520,0
|
||||
20241120,175300,25102530,3520,3520,3520,3520,0
|
||||
20241120,175200,25102530,3520,3520,3520,3520,0
|
||||
20241120,175100,25102530,3520,3520,3520,3520,0
|
||||
20241120,175000,25102530,3520,3520,3520,3520,0
|
||||
20241120,174900,25102530,3520,3520,3520,3520,0
|
||||
20241120,174800,25102530,3520,3520,3520,3520,0
|
||||
20241120,174700,25102530,3520,3520,3520,3520,0
|
||||
20241120,174600,25102530,3520,3520,3520,3520,0
|
||||
20241120,174500,25102530,3520,3520,3520,3520,0
|
||||
20241120,174400,25102530,3520,3520,3520,3520,0
|
||||
20241120,174300,25102530,3520,3520,3520,3520,0
|
||||
20241120,174200,25102530,3520,3520,3520,3520,0
|
||||
20241120,174100,25102530,3520,3520,3520,3520,0
|
||||
20241120,174000,25102530,3520,3520,3520,3520,0
|
||||
20241120,173900,25102530,3520,3520,3520,3520,0
|
||||
20241120,173800,25102530,3520,3520,3520,3520,0
|
||||
20241120,173700,25102530,3520,3520,3520,3520,0
|
||||
20241120,173600,25102530,3520,3520,3520,3520,0
|
||||
20241120,173500,25102530,3520,3520,3520,3520,0
|
||||
20241120,173400,25102530,3520,3520,3520,3520,0
|
||||
20241120,173300,25102530,3520,3520,3520,3520,191
|
||||
20241120,173200,25102530,3520,3520,3520,3520,0
|
||||
20241120,173100,25102530,3520,3520,3520,3520,0
|
||||
20241120,173000,25102530,3520,3520,3520,3520,0
|
||||
20241120,172900,25102530,3520,3520,3520,3520,0
|
||||
20241120,172800,25102530,3520,3520,3520,3520,0
|
||||
20241120,172700,25102530,3520,3520,3520,3520,0
|
||||
20241120,172600,25102530,3520,3520,3520,3520,0
|
||||
20241120,172500,25102530,3520,3520,3520,3520,0
|
||||
20241120,172400,25102530,3520,3520,3520,3520,0
|
||||
20241120,172300,25102530,3520,3520,3520,3520,0
|
||||
20241120,172200,25102530,3520,3520,3520,3520,0
|
||||
20241120,172100,25102530,3520,3520,3520,3520,0
|
||||
20241120,172000,25102530,3520,3520,3520,3520,0
|
||||
20241120,171900,25102530,3520,3520,3520,3520,0
|
||||
20241120,171800,25102530,3520,3520,3520,3520,0
|
||||
20241120,171700,25102530,3520,3520,3520,3520,0
|
||||
20241120,171600,25102530,3520,3520,3520,3520,0
|
||||
20241120,171500,25102530,3520,3520,3520,3520,0
|
||||
20241120,171400,25102530,3520,3520,3520,3520,0
|
||||
20241120,171300,25102530,3520,3520,3520,3520,0
|
||||
20241120,171200,25102530,3520,3520,3520,3520,0
|
||||
20241120,171100,25102530,3520,3520,3520,3520,0
|
||||
20241120,171000,25102530,3520,3520,3520,3520,0
|
||||
20241120,170900,25102530,3520,3520,3520,3520,0
|
||||
20241120,170800,25102530,3520,3520,3520,3520,0
|
||||
20241120,170700,25102530,3520,3520,3520,3520,0
|
||||
20241120,170600,25102530,3520,3520,3520,3520,0
|
||||
20241120,170500,25102530,3520,3520,3520,3520,0
|
||||
20241120,170400,25102530,3520,3520,3520,3520,0
|
||||
20241120,170300,25102530,3520,3520,3520,3520,191
|
||||
20241120,170200,25102530,3520,3520,3520,3520,0
|
||||
20241120,170100,25102530,3520,3520,3520,3520,0
|
||||
20241120,170000,25102530,3520,3520,3520,3520,0
|
||||
20241120,165900,25102530,3520,3520,3520,3520,0
|
||||
20241120,165800,25102530,3520,3520,3520,3520,0
|
||||
20241120,165700,25102530,3520,3520,3520,3520,0
|
||||
20241120,165600,25102530,3520,3520,3520,3520,0
|
||||
20241120,165500,25102530,3520,3520,3520,3520,0
|
||||
20241120,165400,25102530,3520,3520,3520,3520,0
|
||||
20241120,165300,25102530,3520,3520,3520,3520,0
|
||||
20241120,165200,25102530,3520,3520,3520,3520,0
|
||||
20241120,165100,25102530,3520,3520,3520,3520,0
|
||||
20241120,165000,25102530,3520,3520,3520,3520,0
|
||||
20241120,164900,25102530,3520,3520,3520,3520,0
|
||||
20241120,164800,25102530,3520,3520,3520,3520,0
|
||||
20241120,164700,25102530,3520,3520,3520,3520,0
|
||||
20241120,164600,25102530,3520,3520,3520,3520,0
|
||||
20241120,164500,25102530,3520,3520,3520,3520,0
|
||||
20241120,164400,25102530,3520,3520,3520,3520,0
|
||||
20241120,164300,25102530,3520,3520,3520,3520,0
|
||||
20241120,164200,25102530,3520,3520,3520,3520,0
|
||||
20241120,164100,25102530,3520,3520,3520,3520,0
|
||||
20241120,164000,25102530,3520,3520,3520,3520,0
|
||||
20241120,163900,25102530,3520,3520,3520,3520,0
|
||||
20241120,163800,25102530,3520,3520,3520,3520,0
|
||||
20241120,163700,25102530,3520,3520,3520,3520,0
|
||||
20241120,163600,25102530,3520,3520,3520,3520,0
|
||||
20241120,163500,25102530,3520,3520,3520,3520,0
|
||||
20241120,163400,25102530,3520,3520,3520,3520,0
|
||||
20241120,163300,25102530,3520,3520,3520,3520,191
|
||||
20241120,163200,25102530,3520,3520,3520,3520,0
|
||||
20241120,163100,25102530,3520,3520,3520,3520,0
|
||||
20241120,163000,25102530,3520,3520,3520,3520,0
|
||||
20241120,162900,25102530,3520,3520,3520,3520,0
|
||||
20241120,162800,25102530,3520,3520,3520,3520,0
|
||||
20241120,162700,25102530,3520,3520,3520,3520,0
|
||||
20241120,162600,25102530,3520,3520,3520,3520,0
|
||||
20241120,162500,25102530,3520,3520,3520,3520,0
|
||||
20241120,162400,25102530,3520,3520,3520,3520,0
|
||||
20241120,162300,25102530,3520,3520,3520,3520,0
|
||||
20241120,162200,25102530,3520,3520,3520,3520,0
|
||||
20241120,162100,25102530,3520,3520,3520,3520,0
|
||||
20241120,162000,25102530,3520,3520,3520,3520,0
|
||||
20241120,161900,25102530,3520,3520,3520,3520,0
|
||||
20241120,161800,25102530,3520,3520,3520,3520,0
|
||||
20241120,161700,25102530,3520,3520,3520,3520,0
|
||||
20241120,161600,25102530,3520,3520,3520,3520,0
|
||||
20241120,161500,25102530,3520,3520,3520,3520,0
|
||||
20241120,161400,25102530,3520,3520,3520,3520,0
|
||||
20241120,161300,25102530,3520,3520,3520,3520,0
|
||||
20241120,161200,25102530,3520,3520,3520,3520,0
|
||||
20241120,161100,25102530,3520,3520,3520,3520,0
|
||||
20241120,161000,25102530,3520,3520,3520,3520,0
|
||||
20241120,160900,25102530,3520,3520,3520,3520,0
|
||||
20241120,160800,25102530,3520,3520,3520,3520,0
|
||||
20241120,160700,25102530,3520,3520,3520,3520,0
|
||||
20241120,160600,25102530,3520,3520,3520,3520,0
|
||||
20241120,160500,25102530,3520,3520,3520,3520,0
|
||||
20241120,160400,25102530,3520,3520,3520,3520,0
|
||||
20241120,160300,25102530,3520,3520,3520,3520,191
|
||||
20241120,160200,25102530,3520,3520,3520,3520,0
|
||||
20241120,160100,25102530,3520,3520,3520,3520,0
|
||||
20241120,160000,25102530,3520,3520,3520,3520,0
|
||||
20241120,155900,25102530,3520,3520,3520,3520,0
|
||||
20241120,155800,25102530,3520,3520,3520,3520,0
|
||||
20241120,155700,25102530,3520,3520,3520,3520,0
|
||||
20241120,155600,25102530,3520,3520,3520,3520,0
|
||||
20241120,155500,25102530,3520,3520,3520,3520,0
|
||||
20241120,155400,25102530,3520,3520,3520,3520,0
|
||||
20241120,155300,25102530,3520,3520,3520,3520,0
|
||||
20241120,155200,25102530,3520,3520,3520,3520,0
|
||||
20241120,155100,25102530,3520,3520,3520,3520,0
|
||||
20241120,155000,25102530,3520,3520,3520,3520,0
|
||||
20241120,154900,25102530,3520,3520,3520,3520,0
|
||||
20241120,154800,25102530,3520,3520,3520,3520,0
|
||||
20241120,154700,25102530,3520,3520,3520,3520,0
|
||||
20241120,154600,25102530,3520,3520,3520,3520,0
|
||||
20241120,154500,25102530,3520,3520,3520,3520,0
|
||||
20241120,154400,25102530,3520,3520,3520,3520,0
|
||||
20241120,154300,25102530,3520,3520,3520,3520,0
|
||||
20241120,154200,25102530,3520,3520,3520,3520,0
|
||||
20241120,154100,25102530,3520,3520,3520,3520,0
|
||||
20241120,154000,25102530,3520,3520,3520,3520,0
|
||||
20241120,153900,25102530,3520,3520,3520,3520,0
|
||||
20241120,153800,25102530,3520,3520,3520,3520,0
|
||||
20241120,153700,25102530,3520,3520,3520,3520,0
|
||||
20241120,153600,25102530,3520,3520,3520,3520,0
|
||||
20241120,153500,25102530,3520,3520,3520,3520,0
|
||||
20241120,153400,25102530,3520,3520,3520,3520,0
|
||||
20241120,153300,25102530,3520,3520,3520,3520,191
|
||||
20241120,153200,25102530,3520,3520,3520,3520,0
|
||||
20241120,153100,25102530,3520,3520,3520,3520,0
|
||||
20241120,153000,25102530,3520,3520,3520,3520,191
|
||||
20241120,152900,24430210,3520,3520,3520,3520,0
|
||||
20241120,152800,24430210,3520,3520,3520,3520,0
|
||||
20241120,152700,24430210,3520,3520,3520,3520,0
|
||||
20241120,152600,24430210,3520,3520,3520,3520,0
|
||||
20241120,152500,24430210,3520,3520,3520,3520,0
|
||||
20241120,152400,24430210,3520,3520,3520,3520,0
|
||||
20241120,152300,24430210,3520,3520,3520,3520,0
|
||||
20241120,152200,24430210,3520,3520,3520,3520,0
|
||||
20241120,152100,24430210,3520,3520,3520,3520,0
|
||||
20241120,152000,24430210,3520,3520,3520,3520,0
|
||||
20241120,151900,24430210,3520,3525,3525,3520,31
|
||||
20241120,151800,24320965,3530,3530,3530,3530,0
|
||||
20241120,151700,24320965,3530,3530,3530,3530,0
|
||||
20241120,151600,24320965,3530,3530,3530,3530,0
|
||||
20241120,151500,24320965,3530,3530,3530,3530,0
|
||||
20241120,151400,24320965,3530,3530,3530,3530,0
|
||||
20241120,151300,24320965,3530,3530,3530,3530,0
|
||||
20241120,151200,24320965,3530,3530,3530,3530,0
|
||||
20241120,151100,24320965,3530,3530,3530,3530,0
|
||||
20241120,151000,24320965,3530,3530,3530,3530,0
|
||||
20241120,150900,24320965,3530,3530,3530,3530,0
|
||||
20241120,150800,24320965,3530,3530,3530,3530,0
|
||||
20241120,150700,24320965,3530,3530,3530,3530,0
|
||||
20241120,150600,24320965,3530,3530,3530,3530,0
|
||||
20241120,150500,24320965,3530,3530,3530,3530,0
|
||||
20241120,150400,24320965,3530,3530,3530,3530,0
|
||||
20241120,150300,24320965,3530,3530,3530,3530,0
|
||||
20241120,150200,24320965,3530,3530,3530,3530,0
|
||||
20241120,150100,24320965,3530,3530,3530,3530,0
|
||||
20241120,150000,24320965,3530,3530,3530,3530,0
|
||||
20241120,145900,24320965,3530,3530,3530,3530,0
|
||||
20241120,145800,24320965,3530,3530,3530,3530,0
|
||||
20241120,145700,24320965,3530,3530,3530,3530,0
|
||||
20241120,145600,24320965,3530,3530,3530,3530,2
|
||||
20241120,145500,24313905,3525,3525,3525,3525,0
|
||||
20241120,145400,24313905,3525,3525,3525,3525,0
|
||||
20241120,145300,24313905,3525,3525,3525,3525,0
|
||||
20241120,145200,24313905,3525,3525,3525,3525,0
|
||||
20241120,145100,24313905,3525,3525,3525,3525,0
|
||||
20241120,145000,24313905,3525,3530,3530,3525,25
|
||||
20241120,144900,24225670,3530,3530,3530,3530,0
|
||||
20241120,144800,24225670,3530,3530,3530,3530,0
|
||||
20241120,144700,24225670,3530,3530,3530,3530,0
|
||||
20241120,144600,24225670,3530,3530,3530,3530,0
|
||||
20241120,144500,24225670,3530,3530,3530,3530,0
|
||||
20241120,144400,24225670,3530,3530,3530,3530,5
|
||||
20241120,144300,24208020,3530,3530,3530,3530,0
|
||||
20241120,144200,24208020,3530,3530,3530,3530,13
|
||||
20241120,144100,24162130,3525,3525,3525,3525,0
|
||||
20241120,144000,24162130,3525,3525,3525,3525,0
|
||||
20241120,143900,24162130,3525,3525,3525,3525,0
|
||||
20241120,143800,24162130,3525,3525,3525,3525,0
|
||||
20241120,143700,24162130,3525,3530,3535,3525,11
|
||||
20241120,143600,24123260,3525,3525,3525,3525,0
|
||||
20241120,143500,24123260,3525,3525,3525,3525,0
|
||||
20241120,143400,24123260,3525,3525,3525,3525,0
|
||||
20241120,143300,24123260,3525,3525,3525,3525,12
|
||||
20241120,143200,24080960,3535,3535,3535,3535,0
|
||||
20241120,143100,24080960,3535,3535,3535,3535,0
|
||||
20241120,143000,24080960,3535,3535,3535,3535,0
|
||||
20241120,142900,24080960,3535,3535,3535,3535,0
|
||||
20241120,142800,24080960,3535,3535,3535,3535,0
|
||||
20241120,142700,24080960,3535,3535,3535,3535,0
|
||||
20241120,142600,24080960,3535,3535,3535,3535,0
|
||||
20241120,142500,24080960,3535,3535,3535,3535,0
|
||||
20241120,142400,24080960,3535,3530,3535,3530,2
|
||||
20241120,142300,24073895,3535,3535,3535,3535,0
|
||||
20241120,142200,24073895,3535,3535,3535,3535,0
|
||||
20241120,142100,24073895,3535,3535,3535,3535,0
|
||||
20241120,142000,24073895,3535,3535,3535,3535,0
|
||||
20241120,141900,24073895,3535,3535,3535,3535,0
|
||||
20241120,141800,24073895,3535,3530,3535,3530,2
|
||||
20241120,141700,24066830,3535,3535,3535,3535,0
|
||||
20241120,141600,24066830,3535,3535,3535,3535,0
|
||||
20241120,141500,24066830,3535,3535,3535,3525,42
|
||||
20241120,141400,23918660,3530,3530,3530,3530,107
|
||||
20241120,141300,23540950,3540,3540,3540,3540,0
|
||||
20241120,141200,23540950,3540,3540,3540,3540,1
|
||||
20241120,141100,23537410,3540,3540,3540,3540,0
|
||||
20241120,141000,23537410,3540,3540,3540,3540,0
|
||||
20241120,140900,23537410,3540,3540,3540,3540,0
|
||||
20241120,140800,23537410,3540,3540,3540,3540,0
|
||||
20241120,140700,23537410,3540,3540,3540,3540,0
|
||||
20241120,140600,23537410,3540,3540,3540,3540,1
|
||||
20241120,140500,23533870,3540,3540,3540,3540,0
|
||||
20241120,140400,23533870,3540,3540,3540,3540,0
|
||||
20241120,140300,23533870,3540,3540,3540,3540,0
|
||||
20241120,140200,23533870,3540,3540,3540,3540,0
|
||||
20241120,140100,23533870,3540,3540,3540,3540,0
|
||||
20241120,140000,23533870,3540,3540,3540,3540,1
|
||||
20241120,135900,23530330,3540,3540,3540,3540,0
|
||||
20241120,135800,23530330,3540,3540,3540,3540,0
|
||||
20241120,135700,23530330,3540,3540,3540,3540,0
|
||||
20241120,135600,23530330,3540,3540,3540,3540,0
|
||||
20241120,135500,23530330,3540,3540,3540,3540,0
|
||||
20241120,135400,23530330,3540,3540,3540,3540,1
|
||||
20241120,135300,23526790,3540,3540,3540,3540,0
|
||||
20241120,135200,23526790,3540,3540,3540,3540,0
|
||||
20241120,135100,23526790,3540,3540,3540,3540,0
|
||||
20241120,135000,23526790,3540,3540,3540,3540,0
|
||||
20241120,134900,23526790,3540,3540,3540,3540,0
|
||||
20241120,134800,23526790,3540,3540,3540,3540,1
|
||||
20241120,134700,23523250,3540,3540,3540,3540,0
|
||||
20241120,134600,23523250,3540,3540,3540,3540,0
|
||||
20241120,134500,23523250,3540,3540,3540,3540,0
|
||||
20241120,134400,23523250,3540,3540,3540,3540,0
|
||||
20241120,134300,23523250,3540,3540,3540,3540,0
|
||||
20241120,134200,23523250,3540,3535,3540,3535,29
|
||||
20241120,134100,23420730,3535,3535,3535,3535,70
|
||||
20241120,134000,23173280,3535,3535,3535,3535,0
|
||||
20241120,133900,23173280,3535,3535,3535,3535,0
|
||||
20241120,133800,23173280,3535,3535,3535,3535,0
|
||||
20241120,133700,23173280,3535,3535,3535,3535,0
|
||||
20241120,133600,23173280,3535,3535,3535,3535,1
|
||||
20241120,133500,23169745,3535,3535,3535,3535,0
|
||||
20241120,133400,23169745,3535,3535,3535,3535,0
|
||||
20241120,133300,23169745,3535,3535,3535,3535,0
|
||||
20241120,133200,23169745,3535,3535,3535,3535,0
|
||||
20241120,133100,23169745,3535,3535,3535,3535,0
|
||||
20241120,133000,23169745,3535,3535,3535,3535,1
|
||||
20241120,132900,23166210,3530,3530,3530,3530,0
|
||||
20241120,132800,23166210,3530,3530,3530,3530,0
|
||||
20241120,132700,23166210,3530,3530,3530,3530,0
|
||||
20241120,132600,23166210,3530,3530,3530,3530,42
|
||||
20241120,132500,23017950,3530,3530,3530,3530,30
|
||||
20241120,132400,22912050,3530,3530,3530,3530,15
|
||||
20241120,132300,22859100,3530,3530,3530,3530,3
|
||||
20241120,132200,22848510,3530,3530,3530,3530,8
|
||||
20241120,132100,22820270,3530,3530,3530,3530,0
|
||||
20241120,132000,22820270,3530,3530,3530,3530,0
|
||||
20241120,131900,22820270,3530,3530,3530,3530,0
|
||||
20241120,131800,22820270,3530,3525,3530,3525,130
|
||||
20241120,131700,22362015,3525,3525,3525,3525,0
|
||||
20241120,131600,22362015,3525,3525,3525,3525,0
|
||||
20241120,131500,22362015,3525,3525,3525,3525,0
|
||||
20241120,131400,22362015,3525,3525,3525,3525,0
|
||||
20241120,131300,22362015,3525,3525,3525,3525,0
|
||||
20241120,131200,22362015,3525,3525,3525,3525,100
|
||||
20241120,131100,22009515,3520,3520,3520,3520,0
|
||||
20241120,131000,22009515,3520,3515,3520,3515,340
|
||||
20241120,130900,20812965,3520,3520,3520,3520,0
|
||||
20241120,130800,20812965,3520,3520,3520,3520,0
|
||||
20241120,130700,20812965,3520,3520,3520,3520,0
|
||||
20241120,130600,20812965,3520,3520,3520,3520,1
|
||||
20241120,130500,20809445,3520,3520,3520,3520,0
|
||||
20241120,130400,20809445,3520,3520,3520,3520,0
|
||||
20241120,130300,20809445,3520,3520,3520,3520,0
|
||||
20241120,130200,20809445,3520,3520,3520,3520,0
|
||||
20241120,130100,20809445,3520,3520,3520,3520,0
|
||||
20241120,130000,20809445,3520,3520,3520,3520,1
|
||||
20241120,125900,20805925,3520,3520,3520,3520,0
|
||||
20241120,125800,20805925,3520,3520,3520,3520,0
|
||||
20241120,125700,20805925,3520,3520,3520,3520,309
|
||||
20241120,125600,19718245,3520,3520,3520,3520,0
|
||||
20241120,125500,19718245,3520,3520,3520,3520,0
|
||||
20241120,125400,19718245,3520,3520,3520,3520,1
|
||||
20241120,125300,19714725,3510,3510,3510,3510,0
|
||||
20241120,125200,19714725,3510,3510,3510,3510,0
|
||||
20241120,125100,19714725,3510,3505,3510,3505,439
|
||||
20241120,125000,18174280,3505,3505,3505,3505,0
|
||||
20241120,124900,18174280,3505,3505,3505,3505,0
|
||||
20241120,124800,18174280,3505,3505,3505,3505,1
|
||||
20241120,124700,18170775,3505,3505,3505,3505,0
|
||||
20241120,124600,18170775,3505,3505,3505,3505,0
|
||||
20241120,124500,18170775,3505,3505,3505,3505,0
|
||||
20241120,124400,18170775,3505,3505,3505,3505,0
|
||||
20241120,124300,18170775,3505,3505,3505,3505,0
|
||||
20241120,124200,18170775,3505,3505,3505,3505,1
|
||||
20241120,124100,18167270,3505,3505,3505,3505,0
|
||||
20241120,124000,18167270,3505,3505,3505,3505,0
|
||||
20241120,123900,18167270,3505,3505,3505,3505,0
|
||||
20241120,123800,18167270,3505,3505,3505,3505,0
|
||||
20241120,123700,18167270,3505,3505,3505,3505,0
|
||||
20241120,123600,18167270,3505,3505,3505,3505,1
|
||||
20241120,123500,18163765,3505,3505,3505,3505,0
|
||||
20241120,123400,18163765,3505,3505,3505,3505,0
|
||||
20241120,123300,18163765,3505,3505,3505,3505,0
|
||||
20241120,123200,18163765,3505,3505,3505,3505,0
|
||||
20241120,123100,18163765,3505,3505,3505,3505,0
|
||||
20241120,123000,18163765,3505,3505,3505,3505,1
|
||||
20241120,122900,18160260,3485,3485,3485,3485,2
|
||||
20241120,122800,18153290,3505,3505,3505,3505,0
|
||||
20241120,122700,18153290,3505,3505,3505,3505,0
|
||||
20241120,122600,18153290,3505,3505,3505,3505,0
|
||||
20241120,122500,18153290,3505,3505,3505,3505,0
|
||||
20241120,122400,18153290,3505,3505,3505,3505,1
|
||||
20241120,122300,18149785,3505,3505,3505,3505,0
|
||||
20241120,122200,18149785,3505,3505,3505,3505,0
|
||||
20241120,122100,18149785,3505,3505,3505,3505,0
|
||||
20241120,122000,18149785,3505,3505,3505,3505,0
|
||||
20241120,121900,18149785,3505,3505,3505,3505,0
|
||||
20241120,121800,18149785,3505,3505,3505,3505,56
|
||||
20241120,121700,17953505,3505,3505,3505,3505,0
|
||||
20241120,121600,17953505,3505,3505,3505,3505,0
|
||||
20241120,121500,17953505,3505,3505,3505,3505,0
|
||||
20241120,121400,17953505,3505,3505,3505,3505,0
|
||||
20241120,121300,17953505,3505,3505,3505,3505,0
|
||||
20241120,121200,17953505,3505,3505,3505,3505,1
|
||||
20241120,121100,17950000,3485,3485,3485,3485,546
|
||||
20241120,121000,16047190,3505,3505,3505,3505,0
|
||||
20241120,120900,16047190,3505,3505,3505,3505,0
|
||||
20241120,120800,16047190,3505,3505,3505,3505,0
|
||||
20241120,120700,16047190,3505,3505,3505,3505,0
|
||||
20241120,120600,16047190,3505,3505,3505,3505,1
|
||||
20241120,120500,16043685,3505,3505,3505,3505,0
|
||||
20241120,120400,16043685,3505,3505,3505,3505,0
|
||||
20241120,120300,16043685,3505,3505,3505,3505,0
|
||||
20241120,120200,16043685,3505,3505,3505,3505,0
|
||||
20241120,120100,16043685,3505,3505,3505,3505,90
|
||||
20241120,120000,15728235,3505,3505,3505,3505,1
|
||||
20241120,115900,15724730,3500,3500,3500,3500,0
|
||||
20241120,115800,15724730,3500,3500,3500,3500,0
|
||||
20241120,115700,15724730,3500,3500,3500,3500,14
|
||||
20241120,115600,15675730,3500,3500,3500,3500,1
|
||||
20241120,115500,15672230,3500,3500,3500,3500,0
|
||||
20241120,115400,15672230,3500,3500,3500,3500,1
|
||||
20241120,115300,15668730,3505,3505,3505,3505,0
|
||||
20241120,115200,15668730,3505,3495,3505,3495,420
|
||||
20241120,115100,14198795,3495,3495,3495,3495,0
|
||||
20241120,115000,14198795,3495,3495,3495,3495,0
|
||||
20241120,114900,14198795,3495,3495,3495,3495,0
|
||||
20241120,114800,14198795,3495,3495,3495,3495,1
|
||||
20241120,114700,14195300,3495,3495,3495,3495,0
|
||||
20241120,114600,14195300,3495,3495,3495,3495,0
|
||||
20241120,114500,14195300,3495,3495,3495,3495,2
|
||||
20241120,114400,14188310,3495,3495,3495,3495,2
|
||||
20241120,114300,14181320,3495,3495,3495,3495,0
|
||||
20241120,114200,14181320,3495,3495,3495,3495,1
|
||||
20241120,114100,14177825,3490,3490,3490,3490,0
|
||||
20241120,114000,14177825,3490,3490,3490,3490,0
|
||||
20241120,113900,14177825,3490,3490,3490,3490,0
|
||||
20241120,113800,14177825,3490,3490,3490,3490,8
|
||||
20241120,113700,14149905,3495,3495,3495,3495,10
|
||||
20241120,113600,14114955,3495,3495,3495,3495,1
|
||||
20241120,113500,14111460,3495,3495,3495,3495,0
|
||||
20241120,113400,14111460,3495,3495,3495,3495,0
|
||||
20241120,113300,14111460,3495,3495,3495,3495,0
|
||||
20241120,113200,14111460,3495,3495,3495,3495,0
|
||||
20241120,113100,14111460,3495,3495,3495,3495,0
|
||||
20241120,113000,14111460,3495,3495,3495,3495,1
|
||||
20241120,112900,14107965,3480,3480,3480,3480,15
|
||||
20241120,112800,14055765,3475,3475,3475,3475,0
|
||||
20241120,112700,14055765,3475,3475,3475,3475,0
|
||||
20241120,112600,14055765,3475,3475,3475,3475,0
|
||||
20241120,112500,14055765,3475,3475,3475,3475,0
|
||||
20241120,112400,14055765,3475,3475,3475,3475,0
|
||||
20241120,112300,14055765,3475,3475,3475,3475,0
|
||||
20241120,112200,14055765,3475,3475,3475,3475,0
|
||||
20241120,112100,14055765,3475,3475,3475,3475,0
|
||||
20241120,112000,14055765,3475,3475,3475,3475,0
|
||||
20241120,111900,14055765,3475,3475,3475,3475,0
|
||||
20241120,111800,14055765,3475,3475,3475,3475,0
|
||||
20241120,111700,14055765,3475,3475,3475,3475,0
|
||||
20241120,111600,14055765,3475,3475,3475,3475,0
|
||||
20241120,111500,14055765,3475,3475,3475,3475,0
|
||||
20241120,111400,14055765,3475,3475,3475,3475,0
|
||||
20241120,111300,14055765,3475,3475,3475,3475,0
|
||||
20241120,111200,14055765,3475,3475,3475,3475,0
|
||||
20241120,111100,14055765,3475,3475,3475,3475,0
|
||||
20241120,111000,14055765,3475,3475,3475,3475,0
|
||||
20241120,110900,14055765,3475,3475,3475,3475,1
|
||||
20241120,110800,14052290,3475,3475,3475,3475,0
|
||||
20241120,110700,14052290,3475,3475,3475,3475,0
|
||||
20241120,110600,14052290,3475,3475,3475,3475,0
|
||||
20241120,110500,14052290,3475,3475,3475,3475,0
|
||||
20241120,110400,14052290,3475,3475,3475,3475,1
|
||||
20241120,110300,14048815,3470,3470,3470,3470,0
|
||||
20241120,110200,14048815,3470,3470,3470,3470,0
|
||||
20241120,110100,14048815,3470,3470,3470,3470,0
|
||||
20241120,110000,14048815,3470,3470,3470,3470,0
|
||||
20241120,105900,14048815,3470,3470,3470,3470,0
|
||||
20241120,105800,14048815,3470,3470,3470,3470,0
|
||||
20241120,105700,14048815,3470,3470,3470,3470,0
|
||||
20241120,105600,14048815,3470,3470,3470,3470,0
|
||||
20241120,105500,14048815,3470,3470,3470,3470,0
|
||||
20241120,105400,14048815,3470,3470,3470,3470,0
|
||||
20241120,105300,14048815,3470,3470,3470,3470,0
|
||||
20241120,105200,14048815,3470,3470,3470,3470,0
|
||||
20241120,105100,14048815,3470,3470,3470,3470,0
|
||||
20241120,105000,14048815,3470,3475,3475,3470,93
|
||||
20241120,104900,13725735,3485,3485,3485,3485,0
|
||||
20241120,104800,13725735,3485,3485,3485,3485,0
|
||||
20241120,104700,13725735,3485,3485,3485,3485,0
|
||||
20241120,104600,13725735,3485,3485,3485,3485,0
|
||||
20241120,104500,13725735,3485,3485,3485,3485,122
|
||||
20241120,104400,13300565,3485,3485,3485,3485,0
|
||||
20241120,104300,13300565,3485,3485,3485,3485,0
|
||||
20241120,104200,13300565,3485,3485,3485,3485,0
|
||||
20241120,104100,13300565,3485,3485,3485,3485,0
|
||||
20241120,104000,13300565,3485,3485,3485,3485,0
|
||||
20241120,103900,13300565,3485,3485,3485,3485,10
|
||||
20241120,103800,13265715,3475,3475,3475,3475,0
|
||||
20241120,103700,13265715,3475,3475,3475,3475,0
|
||||
20241120,103600,13265715,3475,3475,3475,3475,0
|
||||
20241120,103500,13265715,3475,3475,3475,3475,0
|
||||
20241120,103400,13265715,3475,3475,3475,3475,0
|
||||
20241120,103300,13265715,3475,3475,3475,3475,0
|
||||
20241120,103200,13265715,3475,3475,3475,3475,0
|
||||
20241120,103100,13265715,3475,3475,3475,3475,0
|
||||
20241120,103000,13265715,3475,3475,3475,3475,4
|
||||
20241120,102900,13251815,3475,3475,3475,3475,0
|
||||
20241120,102800,13251815,3475,3475,3475,3475,0
|
||||
20241120,102700,13251815,3475,3475,3475,3475,0
|
||||
20241120,102600,13251815,3475,3475,3475,3475,0
|
||||
20241120,102500,13251815,3475,3475,3475,3475,0
|
||||
20241120,102400,13251815,3475,3475,3475,3475,0
|
||||
20241120,102300,13251815,3475,3475,3475,3475,0
|
||||
20241120,102200,13251815,3475,3475,3475,3475,0
|
||||
20241120,102100,13251815,3475,3475,3475,3475,0
|
||||
20241120,102000,13251815,3475,3475,3475,3475,0
|
||||
20241120,101900,13251815,3475,3475,3475,3475,0
|
||||
20241120,101800,13251815,3475,3475,3475,3475,0
|
||||
20241120,101700,13251815,3475,3475,3475,3475,8
|
||||
20241120,101600,13224015,3480,3480,3480,3480,0
|
||||
20241120,101500,13224015,3480,3480,3480,3480,0
|
||||
20241120,101400,13224015,3480,3480,3480,3480,100
|
||||
20241120,101300,12876015,3475,3475,3475,3475,18
|
||||
20241120,101200,12813465,3465,3465,3465,3465,0
|
||||
20241120,101100,12813465,3465,3465,3465,3465,3
|
||||
20241120,101000,12803070,3485,3485,3485,3485,0
|
||||
20241120,100900,12803070,3485,3485,3485,3485,0
|
||||
20241120,100800,12803070,3485,3485,3485,3485,0
|
||||
20241120,100700,12803070,3485,3485,3485,3485,1
|
||||
20241120,100600,12799585,3460,3460,3460,3460,0
|
||||
20241120,100500,12799585,3460,3460,3460,3460,0
|
||||
20241120,100400,12799585,3460,3460,3460,3460,0
|
||||
20241120,100300,12799585,3460,3460,3460,3460,0
|
||||
20241120,100200,12799585,3460,3460,3460,3460,0
|
||||
20241120,100100,12799585,3460,3460,3460,3460,0
|
||||
20241120,100000,12799585,3460,3460,3460,3460,0
|
||||
20241120,095900,12799585,3460,3460,3460,3460,0
|
||||
20241120,095800,12799585,3460,3460,3460,3460,0
|
||||
20241120,095700,12799585,3460,3460,3460,3460,0
|
||||
20241120,095600,12799585,3460,3460,3460,3460,6
|
||||
20241120,095500,12778825,3460,3460,3460,3460,0
|
||||
20241120,095400,12778825,3460,3460,3460,3460,0
|
||||
20241120,095300,12778825,3460,3460,3460,3460,0
|
||||
20241120,095200,12778825,3460,3460,3460,3460,0
|
||||
20241120,095100,12778825,3460,3460,3460,3460,100
|
||||
20241120,095000,12432825,3460,3460,3460,3460,0
|
||||
20241120,094900,12432825,3460,3460,3460,3460,0
|
||||
20241120,094800,12432825,3460,3460,3460,3460,0
|
||||
20241120,094700,12432825,3460,3460,3460,3460,0
|
||||
20241120,094600,12432825,3460,3460,3460,3460,30
|
||||
20241120,094500,12329025,3460,3475,3475,3460,425
|
||||
20241120,094400,10856775,3485,3485,3485,3485,3
|
||||
20241120,094300,10846320,3485,3485,3485,3485,0
|
||||
20241120,094200,10846320,3485,3485,3485,3485,1
|
||||
20241120,094100,10842835,3485,3485,3485,3485,0
|
||||
20241120,094000,10842835,3485,3485,3485,3485,0
|
||||
20241120,093900,10842835,3485,3485,3485,3485,0
|
||||
20241120,093800,10842835,3485,3485,3485,3485,0
|
||||
20241120,093700,10842835,3485,3485,3485,3485,0
|
||||
20241120,093600,10842835,3485,3485,3485,3485,0
|
||||
20241120,093500,10842835,3485,3465,3485,3465,131
|
||||
20241120,093400,10388900,3470,3470,3470,3470,65
|
||||
20241120,093300,10163350,3490,3490,3490,3490,0
|
||||
20241120,093200,10163350,3490,3490,3490,3490,1
|
||||
20241120,093100,10159860,3470,3480,3480,3470,40
|
||||
20241120,093000,10021050,3480,3480,3480,3480,0
|
||||
20241120,092900,10021050,3480,3480,3480,3480,0
|
||||
20241120,092800,10021050,3480,3480,3480,3480,260
|
||||
20241120,092700,9116250,3510,3510,3510,3510,0
|
||||
20241120,092600,9116250,3510,3510,3510,3510,0
|
||||
20241120,092500,9116250,3510,3510,3510,3510,0
|
||||
20241120,092400,9116250,3510,3510,3510,3510,0
|
||||
20241120,092300,9116250,3510,3510,3510,3510,0
|
||||
20241120,092200,9116250,3510,3510,3510,3510,1
|
||||
20241120,092100,9112740,3480,3480,3480,3480,0
|
||||
20241120,092000,9112740,3480,3490,3490,3480,548
|
||||
20241120,091900,7203060,3490,3490,3490,3490,0
|
||||
20241120,091800,7203060,3490,3490,3490,3490,0
|
||||
20241120,091700,7203060,3490,3490,3490,3490,0
|
||||
20241120,091600,7203060,3490,3490,3490,3490,0
|
||||
20241120,091500,7203060,3490,3520,3520,3490,1485
|
||||
20241120,091400,2005500,3515,3515,3515,3515,0
|
||||
20241120,091300,2005500,3515,3515,3515,3515,0
|
||||
20241120,091200,2005500,3515,3515,3515,3515,0
|
||||
20241120,091100,2005500,3515,3515,3515,3515,0
|
||||
20241120,091000,2005500,3515,3515,3515,3515,100
|
||||
20241120,090900,1654000,3515,3515,3515,3515,1
|
||||
20241120,090800,1650485,3515,3515,3515,3515,0
|
||||
20241120,090700,1650485,3515,3515,3515,3515,0
|
||||
20241120,090600,1650485,3515,3515,3515,3515,0
|
||||
20241120,090500,1650485,3515,3515,3515,3515,0
|
||||
20241120,090400,1650485,3515,3515,3515,3515,0
|
||||
20241120,090300,1650485,3515,3515,3515,3515,0
|
||||
20241120,090200,1650485,3515,3515,3515,3515,0
|
||||
20241120,090100,1650485,3515,3520,3520,3515,165
|
||||
20241120,090000,1070055,3555,3555,3555,3555,301
|
||||
|
Reference in New Issue
Block a user