Update 2024-11-20 2713 candle_min
This commit is contained in:
609
024120/min/candle-20241120.csv
Normal file
609
024120/min/candle-20241120.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190700,63395520,3295,3295,3295,3295,152
|
||||
20241120,190600,63395520,3295,3295,3295,3295,0
|
||||
20241120,190500,63395520,3295,3295,3295,3295,0
|
||||
20241120,190400,63395520,3295,3295,3295,3295,0
|
||||
20241120,190300,63395520,3295,3295,3295,3295,0
|
||||
20241120,190200,63395520,3295,3295,3295,3295,0
|
||||
20241120,190100,63395520,3295,3295,3295,3295,0
|
||||
20241120,190000,63395520,3295,3295,3295,3295,0
|
||||
20241120,185900,63395520,3295,3295,3295,3295,0
|
||||
20241120,185800,63395520,3295,3295,3295,3295,0
|
||||
20241120,185700,63395520,3295,3295,3295,3295,0
|
||||
20241120,185600,63395520,3295,3295,3295,3295,0
|
||||
20241120,185500,63395520,3295,3295,3295,3295,0
|
||||
20241120,185400,63395520,3295,3295,3295,3295,0
|
||||
20241120,185300,63395520,3295,3295,3295,3295,0
|
||||
20241120,185200,63395520,3295,3295,3295,3295,0
|
||||
20241120,185100,63395520,3295,3295,3295,3295,0
|
||||
20241120,185000,63395520,3295,3295,3295,3295,0
|
||||
20241120,184900,63395520,3295,3295,3295,3295,0
|
||||
20241120,184800,63395520,3295,3295,3295,3295,0
|
||||
20241120,184700,63395520,3295,3295,3295,3295,0
|
||||
20241120,184600,63395520,3295,3295,3295,3295,0
|
||||
20241120,184500,63395520,3295,3295,3295,3295,0
|
||||
20241120,184400,63395520,3295,3295,3295,3295,0
|
||||
20241120,184300,63395520,3295,3295,3295,3295,0
|
||||
20241120,184200,63395520,3295,3295,3295,3295,0
|
||||
20241120,184100,63395520,3295,3295,3295,3295,0
|
||||
20241120,184000,63395520,3295,3295,3295,3295,0
|
||||
20241120,183900,63395520,3295,3295,3295,3295,0
|
||||
20241120,183800,63395520,3295,3295,3295,3295,0
|
||||
20241120,183700,63395520,3295,3295,3295,3295,152
|
||||
20241120,183600,63395520,3295,3295,3295,3295,0
|
||||
20241120,183500,63395520,3295,3295,3295,3295,0
|
||||
20241120,183400,63395520,3295,3295,3295,3295,0
|
||||
20241120,183300,63395520,3295,3295,3295,3295,0
|
||||
20241120,183200,63395520,3295,3295,3295,3295,0
|
||||
20241120,183100,63395520,3295,3295,3295,3295,0
|
||||
20241120,183000,63395520,3295,3295,3295,3295,0
|
||||
20241120,182900,63395520,3295,3295,3295,3295,0
|
||||
20241120,182800,63395520,3295,3295,3295,3295,0
|
||||
20241120,182700,63395520,3295,3295,3295,3295,0
|
||||
20241120,182600,63395520,3295,3295,3295,3295,0
|
||||
20241120,182500,63395520,3295,3295,3295,3295,0
|
||||
20241120,182400,63395520,3295,3295,3295,3295,0
|
||||
20241120,182300,63395520,3295,3295,3295,3295,0
|
||||
20241120,182200,63395520,3295,3295,3295,3295,0
|
||||
20241120,182100,63395520,3295,3295,3295,3295,0
|
||||
20241120,182000,63395520,3295,3295,3295,3295,0
|
||||
20241120,181900,63395520,3295,3295,3295,3295,0
|
||||
20241120,181800,63395520,3295,3295,3295,3295,0
|
||||
20241120,181700,63395520,3295,3295,3295,3295,0
|
||||
20241120,181600,63395520,3295,3295,3295,3295,0
|
||||
20241120,181500,63395520,3295,3295,3295,3295,0
|
||||
20241120,181400,63395520,3295,3295,3295,3295,0
|
||||
20241120,181300,63395520,3295,3295,3295,3295,0
|
||||
20241120,181200,63395520,3295,3295,3295,3295,0
|
||||
20241120,181100,63395520,3295,3295,3295,3295,0
|
||||
20241120,181000,63395520,3295,3295,3295,3295,0
|
||||
20241120,180900,63395520,3295,3295,3295,3295,0
|
||||
20241120,180800,63395520,3295,3295,3295,3295,0
|
||||
20241120,180700,63395520,3295,3295,3295,3295,152
|
||||
20241120,180600,63395520,3295,3295,3295,3295,0
|
||||
20241120,180500,63395520,3295,3295,3295,3295,0
|
||||
20241120,180400,63395520,3295,3295,3295,3295,0
|
||||
20241120,180300,63395520,3295,3295,3295,3295,0
|
||||
20241120,180200,63395520,3295,3295,3295,3295,0
|
||||
20241120,180100,63395520,3295,3295,3295,3295,0
|
||||
20241120,180000,63395520,3295,3295,3295,3295,0
|
||||
20241120,175900,63395520,3295,3295,3295,3295,0
|
||||
20241120,175800,63395520,3295,3295,3295,3295,0
|
||||
20241120,175700,63395520,3295,3295,3295,3295,0
|
||||
20241120,175600,63395520,3295,3295,3295,3295,0
|
||||
20241120,175500,63395520,3295,3295,3295,3295,0
|
||||
20241120,175400,63395520,3295,3295,3295,3295,0
|
||||
20241120,175300,63395520,3295,3295,3295,3295,0
|
||||
20241120,175200,63395520,3295,3295,3295,3295,0
|
||||
20241120,175100,63395520,3295,3295,3295,3295,0
|
||||
20241120,175000,63395520,3295,3295,3295,3295,0
|
||||
20241120,174900,63395520,3295,3295,3295,3295,0
|
||||
20241120,174800,63395520,3295,3295,3295,3295,0
|
||||
20241120,174700,63395520,3295,3295,3295,3295,0
|
||||
20241120,174600,63395520,3295,3295,3295,3295,0
|
||||
20241120,174500,63395520,3295,3295,3295,3295,0
|
||||
20241120,174400,63395520,3295,3295,3295,3295,0
|
||||
20241120,174300,63395520,3295,3295,3295,3295,0
|
||||
20241120,174200,63395520,3295,3295,3295,3295,0
|
||||
20241120,174100,63395520,3295,3295,3295,3295,0
|
||||
20241120,174000,63395520,3295,3295,3295,3295,0
|
||||
20241120,173900,63395520,3295,3295,3295,3295,0
|
||||
20241120,173800,63395520,3295,3295,3295,3295,0
|
||||
20241120,173700,63395520,3295,3295,3295,3295,152
|
||||
20241120,173600,63395520,3295,3295,3295,3295,0
|
||||
20241120,173500,63395520,3295,3295,3295,3295,0
|
||||
20241120,173400,63395520,3295,3295,3295,3295,0
|
||||
20241120,173300,63395520,3295,3295,3295,3295,0
|
||||
20241120,173200,63395520,3295,3295,3295,3295,0
|
||||
20241120,173100,63395520,3295,3295,3295,3295,0
|
||||
20241120,173000,63395520,3295,3295,3295,3295,0
|
||||
20241120,172900,63395520,3295,3295,3295,3295,0
|
||||
20241120,172800,63395520,3295,3295,3295,3295,0
|
||||
20241120,172700,63395520,3295,3295,3295,3295,0
|
||||
20241120,172600,63395520,3295,3295,3295,3295,0
|
||||
20241120,172500,63395520,3295,3295,3295,3295,0
|
||||
20241120,172400,63395520,3295,3295,3295,3295,0
|
||||
20241120,172300,63395520,3295,3295,3295,3295,0
|
||||
20241120,172200,63395520,3295,3295,3295,3295,0
|
||||
20241120,172100,63395520,3295,3295,3295,3295,0
|
||||
20241120,172000,63395520,3295,3295,3295,3295,0
|
||||
20241120,171900,63395520,3295,3295,3295,3295,0
|
||||
20241120,171800,63395520,3295,3295,3295,3295,0
|
||||
20241120,171700,63395520,3295,3295,3295,3295,0
|
||||
20241120,171600,63395520,3295,3295,3295,3295,0
|
||||
20241120,171500,63395520,3295,3295,3295,3295,0
|
||||
20241120,171400,63395520,3295,3295,3295,3295,0
|
||||
20241120,171300,63395520,3295,3295,3295,3295,0
|
||||
20241120,171200,63395520,3295,3295,3295,3295,0
|
||||
20241120,171100,63395520,3295,3295,3295,3295,0
|
||||
20241120,171000,63395520,3295,3295,3295,3295,0
|
||||
20241120,170900,63395520,3295,3295,3295,3295,0
|
||||
20241120,170800,63395520,3295,3295,3295,3295,0
|
||||
20241120,170700,63395520,3295,3295,3295,3295,152
|
||||
20241120,170600,63395520,3295,3295,3295,3295,0
|
||||
20241120,170500,63395520,3295,3295,3295,3295,0
|
||||
20241120,170400,63395520,3295,3295,3295,3295,0
|
||||
20241120,170300,63395520,3295,3295,3295,3295,0
|
||||
20241120,170200,63395520,3295,3295,3295,3295,0
|
||||
20241120,170100,63395520,3295,3295,3295,3295,0
|
||||
20241120,170000,63395520,3295,3295,3295,3295,0
|
||||
20241120,165900,63395520,3295,3295,3295,3295,0
|
||||
20241120,165800,63395520,3295,3295,3295,3295,0
|
||||
20241120,165700,63395520,3295,3295,3295,3295,0
|
||||
20241120,165600,63395520,3295,3295,3295,3295,0
|
||||
20241120,165500,63395520,3295,3295,3295,3295,0
|
||||
20241120,165400,63395520,3295,3295,3295,3295,0
|
||||
20241120,165300,63395520,3295,3295,3295,3295,0
|
||||
20241120,165200,63395520,3295,3295,3295,3295,0
|
||||
20241120,165100,63395520,3295,3295,3295,3295,0
|
||||
20241120,165000,63395520,3295,3295,3295,3295,0
|
||||
20241120,164900,63395520,3295,3295,3295,3295,0
|
||||
20241120,164800,63395520,3295,3295,3295,3295,0
|
||||
20241120,164700,63395520,3295,3295,3295,3295,0
|
||||
20241120,164600,63395520,3295,3295,3295,3295,0
|
||||
20241120,164500,63395520,3295,3295,3295,3295,0
|
||||
20241120,164400,63395520,3295,3295,3295,3295,0
|
||||
20241120,164300,63395520,3295,3295,3295,3295,0
|
||||
20241120,164200,63395520,3295,3295,3295,3295,0
|
||||
20241120,164100,63395520,3295,3295,3295,3295,0
|
||||
20241120,164000,63395520,3295,3295,3295,3295,0
|
||||
20241120,163900,63395520,3295,3295,3295,3295,0
|
||||
20241120,163800,63395520,3295,3295,3295,3295,0
|
||||
20241120,163700,63395520,3295,3295,3295,3295,152
|
||||
20241120,163600,63395520,3295,3295,3295,3295,0
|
||||
20241120,163500,63395520,3295,3295,3295,3295,0
|
||||
20241120,163400,63395520,3295,3295,3295,3295,0
|
||||
20241120,163300,63395520,3295,3295,3295,3295,0
|
||||
20241120,163200,63395520,3295,3295,3295,3295,0
|
||||
20241120,163100,63395520,3295,3295,3295,3295,0
|
||||
20241120,163000,63395520,3295,3295,3295,3295,0
|
||||
20241120,162900,63395520,3295,3295,3295,3295,0
|
||||
20241120,162800,63395520,3295,3295,3295,3295,0
|
||||
20241120,162700,63395520,3295,3295,3295,3295,0
|
||||
20241120,162600,63395520,3295,3295,3295,3295,0
|
||||
20241120,162500,63395520,3295,3295,3295,3295,0
|
||||
20241120,162400,63395520,3295,3295,3295,3295,0
|
||||
20241120,162300,63395520,3295,3295,3295,3295,0
|
||||
20241120,162200,63395520,3295,3295,3295,3295,0
|
||||
20241120,162100,63395520,3295,3295,3295,3295,0
|
||||
20241120,162000,63395520,3295,3295,3295,3295,0
|
||||
20241120,161900,63395520,3295,3295,3295,3295,0
|
||||
20241120,161800,63395520,3295,3295,3295,3295,0
|
||||
20241120,161700,63395520,3295,3295,3295,3295,0
|
||||
20241120,161600,63395520,3295,3295,3295,3295,0
|
||||
20241120,161500,63395520,3295,3295,3295,3295,0
|
||||
20241120,161400,63395520,3295,3295,3295,3295,0
|
||||
20241120,161300,63395520,3295,3295,3295,3295,0
|
||||
20241120,161200,63395520,3295,3295,3295,3295,0
|
||||
20241120,161100,63395520,3295,3295,3295,3295,0
|
||||
20241120,161000,63395520,3295,3295,3295,3295,0
|
||||
20241120,160900,63395520,3295,3295,3295,3295,0
|
||||
20241120,160800,63395520,3295,3295,3295,3295,0
|
||||
20241120,160700,63395520,3295,3295,3295,3295,152
|
||||
20241120,160600,63395520,3295,3295,3295,3295,0
|
||||
20241120,160500,63395520,3295,3295,3295,3295,0
|
||||
20241120,160400,63395520,3295,3295,3295,3295,0
|
||||
20241120,160300,63395520,3295,3295,3295,3295,0
|
||||
20241120,160200,63395520,3295,3295,3295,3295,0
|
||||
20241120,160100,63395520,3295,3295,3295,3295,0
|
||||
20241120,160000,63395520,3295,3295,3295,3295,0
|
||||
20241120,155900,63395520,3295,3295,3295,3295,0
|
||||
20241120,155800,63395520,3295,3295,3295,3295,0
|
||||
20241120,155700,63395520,3295,3295,3295,3295,0
|
||||
20241120,155600,63395520,3295,3295,3295,3295,0
|
||||
20241120,155500,63395520,3295,3295,3295,3295,0
|
||||
20241120,155400,63395520,3295,3295,3295,3295,0
|
||||
20241120,155300,63395520,3295,3295,3295,3295,0
|
||||
20241120,155200,63395520,3295,3295,3295,3295,0
|
||||
20241120,155100,63395520,3295,3295,3295,3295,0
|
||||
20241120,155000,63395520,3295,3295,3295,3295,0
|
||||
20241120,154900,63395520,3295,3295,3295,3295,0
|
||||
20241120,154800,63395520,3295,3295,3295,3295,0
|
||||
20241120,154700,63395520,3295,3295,3295,3295,0
|
||||
20241120,154600,63395520,3295,3295,3295,3295,0
|
||||
20241120,154500,63395520,3295,3295,3295,3295,0
|
||||
20241120,154400,63395520,3295,3295,3295,3295,0
|
||||
20241120,154300,63395520,3295,3295,3295,3295,0
|
||||
20241120,154200,63395520,3295,3295,3295,3295,0
|
||||
20241120,154100,63395520,3295,3295,3295,3295,0
|
||||
20241120,154000,63395520,3295,3295,3295,3295,0
|
||||
20241120,153900,63395520,3295,3295,3295,3295,0
|
||||
20241120,153800,63395520,3295,3295,3295,3295,0
|
||||
20241120,153700,63395520,3295,3295,3295,3295,152
|
||||
20241120,153600,63395520,3295,3295,3295,3295,0
|
||||
20241120,153500,63395520,3295,3295,3295,3295,0
|
||||
20241120,153400,63395520,3295,3295,3295,3295,0
|
||||
20241120,153300,63395520,3295,3295,3295,3295,0
|
||||
20241120,153200,63395520,3295,3295,3295,3295,0
|
||||
20241120,153100,63395520,3295,3295,3295,3295,0
|
||||
20241120,153000,63395520,3295,3295,3295,3295,152
|
||||
20241120,152900,62894680,3315,3315,3315,3315,0
|
||||
20241120,152800,62894680,3315,3315,3315,3315,0
|
||||
20241120,152700,62894680,3315,3315,3315,3315,0
|
||||
20241120,152600,62894680,3315,3315,3315,3315,0
|
||||
20241120,152500,62894680,3315,3315,3315,3315,0
|
||||
20241120,152400,62894680,3315,3315,3315,3315,0
|
||||
20241120,152300,62894680,3315,3315,3315,3315,0
|
||||
20241120,152200,62894680,3315,3315,3315,3315,0
|
||||
20241120,152100,62894680,3315,3315,3315,3315,0
|
||||
20241120,152000,62894680,3315,3315,3315,3315,0
|
||||
20241120,151900,62894680,3315,3315,3315,3315,0
|
||||
20241120,151800,62894680,3315,3315,3315,3315,1
|
||||
20241120,151700,62891365,3295,3295,3295,3295,5
|
||||
20241120,151600,62874890,3315,3295,3315,3295,61
|
||||
20241120,151500,62673875,3320,3320,3320,3320,1
|
||||
20241120,151400,62670555,3295,3295,3295,3295,0
|
||||
20241120,151300,62670555,3295,3295,3295,3295,0
|
||||
20241120,151200,62670555,3295,3295,3295,3295,0
|
||||
20241120,151100,62670555,3295,3295,3295,3295,0
|
||||
20241120,151000,62670555,3295,3295,3295,3295,0
|
||||
20241120,150900,62670555,3295,3295,3295,3295,0
|
||||
20241120,150800,62670555,3295,3295,3295,3295,0
|
||||
20241120,150700,62670555,3295,3295,3295,3295,390
|
||||
20241120,150600,61385505,3295,3295,3295,3295,2
|
||||
20241120,150500,61378915,3295,3295,3295,3295,0
|
||||
20241120,150400,61378915,3295,3295,3295,3295,0
|
||||
20241120,150300,61378915,3295,3310,3310,3295,1050
|
||||
20241120,150200,57913970,3320,3320,3320,3320,0
|
||||
20241120,150100,57913970,3320,3320,3320,3320,0
|
||||
20241120,150000,57913970,3320,3320,3320,3320,0
|
||||
20241120,145900,57913970,3320,3320,3320,3320,0
|
||||
20241120,145800,57913970,3320,3320,3320,3320,0
|
||||
20241120,145700,57913970,3320,3320,3320,3320,0
|
||||
20241120,145600,57913970,3320,3320,3320,3320,0
|
||||
20241120,145500,57913970,3320,3320,3320,3320,0
|
||||
20241120,145400,57913970,3320,3320,3320,3320,0
|
||||
20241120,145300,57913970,3320,3320,3320,3320,0
|
||||
20241120,145200,57913970,3320,3320,3320,3320,0
|
||||
20241120,145100,57913970,3320,3320,3320,3320,0
|
||||
20241120,145000,57913970,3320,3320,3320,3320,0
|
||||
20241120,144900,57913970,3320,3320,3320,3320,0
|
||||
20241120,144800,57913970,3320,3320,3320,3320,0
|
||||
20241120,144700,57913970,3320,3320,3320,3320,0
|
||||
20241120,144600,57913970,3320,3320,3320,3320,0
|
||||
20241120,144500,57913970,3320,3320,3320,3320,0
|
||||
20241120,144400,57913970,3320,3320,3320,3320,0
|
||||
20241120,144300,57913970,3320,3320,3320,3320,0
|
||||
20241120,144200,57913970,3320,3320,3320,3320,0
|
||||
20241120,144100,57913970,3320,3320,3320,3320,0
|
||||
20241120,144000,57913970,3320,3320,3320,3320,0
|
||||
20241120,143900,57913970,3320,3320,3320,3320,0
|
||||
20241120,143800,57913970,3320,3320,3320,3320,0
|
||||
20241120,143700,57913970,3320,3320,3320,3320,0
|
||||
20241120,143600,57913970,3320,3320,3320,3320,0
|
||||
20241120,143500,57913970,3320,3320,3320,3320,0
|
||||
20241120,143400,57913970,3320,3320,3320,3320,0
|
||||
20241120,143300,57913970,3320,3320,3320,3320,0
|
||||
20241120,143200,57913970,3320,3320,3320,3320,0
|
||||
20241120,143100,57913970,3320,3320,3320,3320,0
|
||||
20241120,143000,57913970,3320,3320,3320,3320,0
|
||||
20241120,142900,57913970,3320,3320,3320,3320,0
|
||||
20241120,142800,57913970,3320,3315,3320,3315,73
|
||||
20241120,142700,57671970,3315,3315,3315,3315,200
|
||||
20241120,142600,57008970,3300,3300,3300,3300,0
|
||||
20241120,142500,57008970,3300,3300,3300,3300,0
|
||||
20241120,142400,57008970,3300,3300,3300,3300,0
|
||||
20241120,142300,57008970,3300,3315,3315,3300,12
|
||||
20241120,142200,56969205,3315,3315,3315,3315,0
|
||||
20241120,142100,56969205,3315,3315,3315,3315,0
|
||||
20241120,142000,56969205,3315,3315,3315,3315,0
|
||||
20241120,141900,56969205,3315,3315,3315,3315,0
|
||||
20241120,141800,56969205,3315,3315,3315,3315,0
|
||||
20241120,141700,56969205,3315,3315,3315,3315,0
|
||||
20241120,141600,56969205,3315,3315,3315,3315,0
|
||||
20241120,141500,56969205,3315,3315,3315,3315,0
|
||||
20241120,141400,56969205,3315,3315,3315,3315,0
|
||||
20241120,141300,56969205,3315,3315,3315,3315,0
|
||||
20241120,141200,56969205,3315,3315,3315,3315,0
|
||||
20241120,141100,56969205,3315,3315,3315,3315,0
|
||||
20241120,141000,56969205,3315,3315,3315,3315,0
|
||||
20241120,140900,56969205,3315,3315,3315,3315,1
|
||||
20241120,140800,56965890,3300,3300,3300,3300,0
|
||||
20241120,140700,56965890,3300,3300,3300,3300,0
|
||||
20241120,140600,56965890,3300,3300,3300,3300,0
|
||||
20241120,140500,56965890,3300,3300,3300,3300,27
|
||||
20241120,140400,56876790,3315,3315,3315,3315,0
|
||||
20241120,140300,56876790,3315,3315,3315,3315,0
|
||||
20241120,140200,56876790,3315,3315,3315,3315,0
|
||||
20241120,140100,56876790,3315,3315,3315,3315,0
|
||||
20241120,140000,56876790,3315,3315,3315,3315,0
|
||||
20241120,135900,56876790,3315,3315,3315,3315,0
|
||||
20241120,135800,56876790,3315,3315,3315,3315,0
|
||||
20241120,135700,56876790,3315,3315,3315,3315,0
|
||||
20241120,135600,56876790,3315,3315,3315,3315,0
|
||||
20241120,135500,56876790,3315,3315,3315,3315,15
|
||||
20241120,135400,56827065,3315,3315,3315,3315,0
|
||||
20241120,135300,56827065,3315,3315,3315,3315,0
|
||||
20241120,135200,56827065,3315,3315,3315,3315,0
|
||||
20241120,135100,56827065,3315,3315,3315,3315,0
|
||||
20241120,135000,56827065,3315,3315,3315,3315,0
|
||||
20241120,134900,56827065,3315,3315,3315,3315,0
|
||||
20241120,134800,56827065,3315,3315,3315,3315,0
|
||||
20241120,134700,56827065,3315,3315,3315,3315,1
|
||||
20241120,134600,56823750,3290,3290,3290,3290,0
|
||||
20241120,134500,56823750,3290,3290,3290,3290,0
|
||||
20241120,134400,56823750,3290,3290,3290,3290,248
|
||||
20241120,134300,56007830,3300,3300,3300,3300,0
|
||||
20241120,134200,56007830,3300,3300,3300,3300,0
|
||||
20241120,134100,56007830,3300,3300,3300,3300,152
|
||||
20241120,134000,55506230,3300,3300,3300,3300,343
|
||||
20241120,133900,54374330,3300,3300,3300,3300,500
|
||||
20241120,133800,52724330,3300,3300,3300,3300,0
|
||||
20241120,133700,52724330,3300,3300,3300,3300,0
|
||||
20241120,133600,52724330,3300,3300,3300,3300,0
|
||||
20241120,133500,52724330,3300,3300,3300,3300,0
|
||||
20241120,133400,52724330,3300,3300,3300,3300,0
|
||||
20241120,133300,52724330,3300,3300,3300,3300,364
|
||||
20241120,133200,51523130,3300,3300,3300,3300,0
|
||||
20241120,133100,51523130,3300,3300,3300,3300,1
|
||||
20241120,133000,51519830,3290,3285,3290,3285,2
|
||||
20241120,132900,51513255,3290,3290,3290,3290,30
|
||||
20241120,132800,51414555,3290,3290,3290,3290,14
|
||||
20241120,132700,51368495,3290,3290,3290,3290,0
|
||||
20241120,132600,51368495,3290,3295,3295,3290,510
|
||||
20241120,132500,49690545,3295,3295,3295,3295,70
|
||||
20241120,132400,49459895,3300,3300,3300,3300,0
|
||||
20241120,132300,49459895,3300,3300,3300,3300,0
|
||||
20241120,132200,49459895,3300,3300,3300,3300,0
|
||||
20241120,132100,49459895,3300,3300,3300,3300,27
|
||||
20241120,132000,49370795,3300,3300,3300,3300,11
|
||||
20241120,131900,49334495,3300,3300,3300,3300,0
|
||||
20241120,131800,49334495,3300,3300,3300,3300,0
|
||||
20241120,131700,49334495,3300,3300,3300,3300,0
|
||||
20241120,131600,49334495,3300,3300,3300,3300,0
|
||||
20241120,131500,49334495,3300,3300,3300,3300,0
|
||||
20241120,131400,49334495,3300,3300,3300,3300,51
|
||||
20241120,131300,49166195,3300,3300,3300,3300,700
|
||||
20241120,131200,46856195,3300,3300,3300,3300,0
|
||||
20241120,131100,46856195,3300,3300,3300,3300,0
|
||||
20241120,131000,46856195,3300,3300,3300,3300,0
|
||||
20241120,130900,46856195,3300,3300,3300,3300,0
|
||||
20241120,130800,46856195,3300,3300,3300,3300,0
|
||||
20241120,130700,46856195,3300,3300,3300,3300,0
|
||||
20241120,130600,46856195,3300,3300,3300,3300,0
|
||||
20241120,130500,46856195,3300,3300,3300,3300,300
|
||||
20241120,130400,45866195,3310,3310,3310,3310,1
|
||||
20241120,130300,45862885,3300,3300,3300,3300,0
|
||||
20241120,130200,45862885,3300,3300,3300,3300,100
|
||||
20241120,130100,45532885,3300,3300,3300,3300,0
|
||||
20241120,130000,45532885,3300,3305,3305,3300,57
|
||||
20241120,125900,45344760,3310,3310,3310,3310,10
|
||||
20241120,125800,45311660,3300,3300,3300,3300,0
|
||||
20241120,125700,45311660,3300,3300,3300,3300,0
|
||||
20241120,125600,45311660,3300,3300,3300,3300,0
|
||||
20241120,125500,45311660,3300,3300,3300,3300,1
|
||||
20241120,125400,45308360,3305,3305,3305,3305,0
|
||||
20241120,125300,45308360,3305,3305,3305,3305,0
|
||||
20241120,125200,45308360,3305,3305,3305,3305,0
|
||||
20241120,125100,45308360,3305,3305,3305,3305,0
|
||||
20241120,125000,45308360,3305,3305,3305,3305,0
|
||||
20241120,124900,45308360,3305,3305,3305,3305,321
|
||||
20241120,124800,44247455,3305,3305,3305,3305,0
|
||||
20241120,124700,44247455,3305,3305,3305,3305,0
|
||||
20241120,124600,44247455,3305,3305,3305,3305,0
|
||||
20241120,124500,44247455,3305,3305,3305,3305,0
|
||||
20241120,124400,44247455,3305,3305,3305,3305,5
|
||||
20241120,124300,44230930,3315,3315,3315,3315,0
|
||||
20241120,124200,44230930,3315,3315,3315,3315,0
|
||||
20241120,124100,44230930,3315,3315,3315,3315,0
|
||||
20241120,124000,44230930,3315,3315,3315,3315,0
|
||||
20241120,123900,44230930,3315,3315,3315,3315,0
|
||||
20241120,123800,44230930,3315,3315,3315,3315,0
|
||||
20241120,123700,44230930,3315,3315,3315,3315,0
|
||||
20241120,123600,44230930,3315,3315,3315,3315,50
|
||||
20241120,123500,44065180,3320,3320,3320,3320,0
|
||||
20241120,123400,44065180,3320,3320,3320,3320,0
|
||||
20241120,123300,44065180,3320,3320,3320,3320,0
|
||||
20241120,123200,44065180,3320,3320,3320,3320,0
|
||||
20241120,123100,44065180,3320,3320,3320,3320,0
|
||||
20241120,123000,44065180,3320,3320,3320,3320,0
|
||||
20241120,122900,44065180,3320,3320,3320,3320,0
|
||||
20241120,122800,44065180,3320,3320,3320,3320,0
|
||||
20241120,122700,44065180,3320,3320,3320,3320,0
|
||||
20241120,122600,44065180,3320,3320,3320,3320,0
|
||||
20241120,122500,44065180,3320,3320,3320,3320,0
|
||||
20241120,122400,44065180,3320,3320,3320,3320,0
|
||||
20241120,122300,44065180,3320,3320,3320,3320,0
|
||||
20241120,122200,44065180,3320,3320,3320,3320,0
|
||||
20241120,122100,44065180,3320,3320,3320,3320,0
|
||||
20241120,122000,44065180,3320,3320,3320,3320,0
|
||||
20241120,121900,44065180,3320,3320,3320,3320,0
|
||||
20241120,121800,44065180,3320,3320,3320,3320,0
|
||||
20241120,121700,44065180,3320,3320,3320,3320,0
|
||||
20241120,121600,44065180,3320,3320,3320,3320,1
|
||||
20241120,121500,44061860,3320,3320,3320,3320,0
|
||||
20241120,121400,44061860,3320,3320,3320,3320,0
|
||||
20241120,121300,44061860,3320,3320,3320,3320,0
|
||||
20241120,121200,44061860,3320,3320,3320,3320,0
|
||||
20241120,121100,44061860,3320,3320,3320,3320,0
|
||||
20241120,121000,44061860,3320,3320,3320,3320,0
|
||||
20241120,120900,44061860,3320,3320,3320,3320,0
|
||||
20241120,120800,44061860,3320,3320,3320,3320,0
|
||||
20241120,120700,44061860,3320,3320,3320,3320,1
|
||||
20241120,120600,44058540,3300,3300,3300,3300,0
|
||||
20241120,120500,44058540,3300,3300,3300,3300,0
|
||||
20241120,120400,44058540,3300,3300,3300,3300,80
|
||||
20241120,120300,43794540,3300,3300,3300,3300,1274
|
||||
20241120,120200,39590340,3300,3300,3300,3300,0
|
||||
20241120,120100,39590340,3300,3300,3300,3300,0
|
||||
20241120,120000,39590340,3300,3300,3300,3300,726
|
||||
20241120,115900,37194540,3305,3305,3305,3305,0
|
||||
20241120,115800,37194540,3305,3295,3305,3295,5353
|
||||
20241120,115700,19529815,3295,3295,3295,3295,0
|
||||
20241120,115600,19529815,3295,3295,3295,3295,0
|
||||
20241120,115500,19529815,3295,3295,3295,3295,10
|
||||
20241120,115400,19496865,3295,3295,3295,3295,59
|
||||
20241120,115300,19302460,3295,3295,3295,3295,2595
|
||||
20241120,115200,10751935,3295,3295,3295,3295,500
|
||||
20241120,115100,9104435,3300,3300,3300,3300,0
|
||||
20241120,115000,9104435,3300,3300,3300,3300,5
|
||||
20241120,114900,9087935,3300,3300,3300,3300,0
|
||||
20241120,114800,9087935,3300,3300,3300,3300,10
|
||||
20241120,114700,9054935,3300,3300,3300,3300,0
|
||||
20241120,114600,9054935,3300,3300,3300,3300,0
|
||||
20241120,114500,9054935,3300,3300,3300,3300,0
|
||||
20241120,114400,9054935,3300,3300,3300,3300,100
|
||||
20241120,114300,8724935,3300,3300,3300,3300,0
|
||||
20241120,114200,8724935,3300,3300,3300,3300,10
|
||||
20241120,114100,8691935,3300,3300,3300,3300,0
|
||||
20241120,114000,8691935,3300,3300,3300,3300,0
|
||||
20241120,113900,8691935,3300,3300,3300,3300,0
|
||||
20241120,113800,8691935,3300,3300,3300,3300,0
|
||||
20241120,113700,8691935,3300,3300,3300,3300,0
|
||||
20241120,113600,8691935,3300,3300,3300,3300,0
|
||||
20241120,113500,8691935,3300,3300,3300,3300,0
|
||||
20241120,113400,8691935,3300,3300,3300,3300,0
|
||||
20241120,113300,8691935,3300,3300,3300,3300,0
|
||||
20241120,113200,8691935,3300,3300,3300,3300,20
|
||||
20241120,113100,8625935,3300,3300,3300,3300,20
|
||||
20241120,113000,8559935,3300,3300,3300,3300,0
|
||||
20241120,112900,8559935,3300,3300,3300,3300,0
|
||||
20241120,112800,8559935,3300,3300,3300,3300,0
|
||||
20241120,112700,8559935,3300,3300,3300,3300,0
|
||||
20241120,112600,8559935,3300,3300,3300,3300,0
|
||||
20241120,112500,8559935,3300,3300,3300,3300,0
|
||||
20241120,112400,8559935,3300,3300,3300,3300,0
|
||||
20241120,112300,8559935,3300,3300,3300,3300,0
|
||||
20241120,112200,8559935,3300,3300,3300,3300,0
|
||||
20241120,112100,8559935,3300,3300,3300,3300,0
|
||||
20241120,112000,8559935,3300,3300,3300,3300,0
|
||||
20241120,111900,8559935,3300,3300,3300,3300,0
|
||||
20241120,111800,8559935,3300,3300,3300,3300,0
|
||||
20241120,111700,8559935,3300,3300,3300,3300,100
|
||||
20241120,111600,8229935,3300,3300,3300,3300,1
|
||||
20241120,111500,8226635,3300,3300,3300,3300,0
|
||||
20241120,111400,8226635,3300,3300,3300,3300,1
|
||||
20241120,111300,8223335,3300,3300,3300,3300,0
|
||||
20241120,111200,8223335,3300,3300,3300,3300,0
|
||||
20241120,111100,8223335,3300,3300,3300,3300,0
|
||||
20241120,111000,8223335,3300,3300,3300,3300,0
|
||||
20241120,110900,8223335,3300,3300,3300,3300,0
|
||||
20241120,110800,8223335,3300,3300,3300,3300,0
|
||||
20241120,110700,8223335,3300,3300,3300,3300,0
|
||||
20241120,110600,8223335,3300,3300,3300,3300,0
|
||||
20241120,110500,8223335,3300,3300,3300,3300,0
|
||||
20241120,110400,8223335,3300,3300,3300,3300,0
|
||||
20241120,110300,8223335,3300,3300,3300,3300,0
|
||||
20241120,110200,8223335,3300,3300,3300,3300,0
|
||||
20241120,110100,8223335,3300,3300,3300,3300,0
|
||||
20241120,110000,8223335,3300,3300,3300,3300,0
|
||||
20241120,105900,8223335,3300,3300,3300,3300,5
|
||||
20241120,105800,8206835,3300,3300,3300,3300,0
|
||||
20241120,105700,8206835,3300,3300,3300,3300,0
|
||||
20241120,105600,8206835,3300,3300,3300,3300,10
|
||||
20241120,105500,8173835,3300,3300,3300,3300,0
|
||||
20241120,105400,8173835,3300,3300,3300,3300,0
|
||||
20241120,105300,8173835,3300,3300,3300,3300,0
|
||||
20241120,105200,8173835,3300,3300,3300,3300,0
|
||||
20241120,105100,8173835,3300,3300,3300,3300,0
|
||||
20241120,105000,8173835,3300,3300,3300,3300,0
|
||||
20241120,104900,8173835,3300,3300,3300,3300,212
|
||||
20241120,104800,7474235,3300,3300,3300,3300,0
|
||||
20241120,104700,7474235,3300,3300,3300,3300,31
|
||||
20241120,104600,7371935,3300,3300,3300,3300,0
|
||||
20241120,104500,7371935,3300,3300,3300,3300,0
|
||||
20241120,104400,7371935,3300,3300,3300,3300,1
|
||||
20241120,104300,7368635,3300,3300,3300,3300,0
|
||||
20241120,104200,7368635,3300,3300,3300,3300,27
|
||||
20241120,104100,7279535,3300,3300,3300,3300,0
|
||||
20241120,104000,7279535,3300,3300,3300,3300,100
|
||||
20241120,103900,6949535,3295,3295,3295,3295,0
|
||||
20241120,103800,6949535,3295,3295,3295,3295,0
|
||||
20241120,103700,6949535,3295,3295,3295,3295,33
|
||||
20241120,103600,6840800,3295,3295,3295,3295,0
|
||||
20241120,103500,6840800,3295,3295,3295,3295,1
|
||||
20241120,103400,6837505,3295,3295,3295,3295,0
|
||||
20241120,103300,6837505,3295,3295,3295,3295,330
|
||||
20241120,103200,5750155,3300,3300,3300,3300,0
|
||||
20241120,103100,5750155,3300,3300,3300,3300,0
|
||||
20241120,103000,5750155,3300,3300,3300,3300,0
|
||||
20241120,102900,5750155,3300,3300,3300,3300,0
|
||||
20241120,102800,5750155,3300,3300,3300,3300,0
|
||||
20241120,102700,5750155,3300,3300,3300,3300,0
|
||||
20241120,102600,5750155,3300,3300,3300,3300,0
|
||||
20241120,102500,5750155,3300,3300,3300,3300,0
|
||||
20241120,102400,5750155,3300,3300,3300,3300,0
|
||||
20241120,102300,5750155,3300,3300,3300,3300,0
|
||||
20241120,102200,5750155,3300,3300,3300,3300,0
|
||||
20241120,102100,5750155,3300,3300,3300,3300,0
|
||||
20241120,102000,5750155,3300,3300,3300,3300,1
|
||||
20241120,101900,5746855,3295,3295,3295,3295,0
|
||||
20241120,101800,5746855,3295,3295,3295,3295,0
|
||||
20241120,101700,5746855,3295,3295,3295,3295,0
|
||||
20241120,101600,5746855,3295,3295,3295,3295,140
|
||||
20241120,101500,5285555,3295,3295,3295,3295,0
|
||||
20241120,101400,5285555,3295,3295,3295,3295,0
|
||||
20241120,101300,5285555,3295,3295,3295,3295,6
|
||||
20241120,101200,5265785,3295,3295,3295,3295,50
|
||||
20241120,101100,5101035,3295,3295,3295,3295,66
|
||||
20241120,101000,4883565,3295,3295,3295,3295,0
|
||||
20241120,100900,4883565,3295,3295,3295,3295,0
|
||||
20241120,100800,4883565,3295,3295,3295,3295,0
|
||||
20241120,100700,4883565,3295,3295,3295,3295,0
|
||||
20241120,100600,4883565,3295,3295,3295,3295,0
|
||||
20241120,100500,4883565,3295,3295,3295,3295,0
|
||||
20241120,100400,4883565,3295,3295,3295,3295,0
|
||||
20241120,100300,4883565,3295,3295,3295,3295,0
|
||||
20241120,100200,4883565,3295,3295,3295,3295,0
|
||||
20241120,100100,4883565,3295,3295,3295,3295,0
|
||||
20241120,100000,4883565,3295,3295,3295,3295,106
|
||||
20241120,095900,4534295,3295,3295,3295,3295,0
|
||||
20241120,095800,4534295,3295,3290,3295,3290,2
|
||||
20241120,095700,4527710,3295,3295,3295,3295,0
|
||||
20241120,095600,4527710,3295,3295,3295,3295,101
|
||||
20241120,095500,4194915,3290,3290,3290,3290,1
|
||||
20241120,095400,4191625,3295,3295,3295,3295,0
|
||||
20241120,095300,4191625,3295,3295,3295,3295,50
|
||||
20241120,095200,4026875,3295,3295,3295,3295,0
|
||||
20241120,095100,4026875,3295,3295,3295,3295,1
|
||||
20241120,095000,4023580,3300,3300,3300,3300,0
|
||||
20241120,094900,4023580,3300,3300,3300,3300,0
|
||||
20241120,094800,4023580,3300,3300,3300,3300,0
|
||||
20241120,094700,4023580,3300,3300,3300,3300,0
|
||||
20241120,094600,4023580,3300,3300,3300,3300,0
|
||||
20241120,094500,4023580,3300,3300,3300,3300,1
|
||||
20241120,094400,4020280,3300,3300,3300,3300,0
|
||||
20241120,094300,4020280,3300,3300,3300,3300,1
|
||||
20241120,094200,4016980,3300,3290,3300,3290,93
|
||||
20241120,094100,3710980,3300,3300,3300,3300,0
|
||||
20241120,094000,3710980,3300,3300,3300,3300,0
|
||||
20241120,093900,3710980,3300,3300,3300,3300,0
|
||||
20241120,093800,3710980,3300,3300,3300,3300,10
|
||||
20241120,093700,3677980,3300,3300,3300,3300,48
|
||||
20241120,093600,3519580,3300,3300,3300,3300,0
|
||||
20241120,093500,3519580,3300,3300,3300,3300,0
|
||||
20241120,093400,3519580,3300,3300,3300,3300,0
|
||||
20241120,093300,3519580,3300,3300,3300,3300,0
|
||||
20241120,093200,3519580,3300,3290,3300,3290,2
|
||||
20241120,093100,3512990,3290,3290,3290,3290,387
|
||||
20241120,093000,2239760,3295,3295,3295,3295,1
|
||||
20241120,092900,2236465,3295,3295,3295,3295,0
|
||||
20241120,092800,2236465,3295,3295,3295,3295,2
|
||||
20241120,092700,2229875,3295,3295,3295,3295,148
|
||||
20241120,092600,1742215,3295,3305,3305,3295,127
|
||||
20241120,092500,1322715,3305,3305,3305,3305,60
|
||||
20241120,092400,1124415,3305,3305,3305,3305,0
|
||||
20241120,092300,1124415,3305,3305,3305,3305,0
|
||||
20241120,092200,1124415,3305,3305,3305,3305,0
|
||||
20241120,092100,1124415,3305,3305,3305,3305,31
|
||||
20241120,092000,1021960,3305,3305,3305,3305,0
|
||||
20241120,091900,1021960,3305,3305,3305,3305,0
|
||||
20241120,091800,1021960,3305,3305,3305,3305,10
|
||||
20241120,091700,988910,3305,3305,3305,3305,0
|
||||
20241120,091600,988910,3305,3305,3305,3305,0
|
||||
20241120,091500,988910,3305,3305,3305,3305,1
|
||||
20241120,091400,985605,3305,3305,3305,3305,3
|
||||
20241120,091300,975690,3305,3305,3305,3305,0
|
||||
20241120,091200,975690,3305,3305,3305,3305,0
|
||||
20241120,091100,975690,3305,3305,3305,3305,0
|
||||
20241120,091000,975690,3305,3305,3305,3305,92
|
||||
20241120,090900,671630,3310,3310,3310,3310,0
|
||||
20241120,090800,671630,3310,3310,3310,3310,1
|
||||
20241120,090700,668320,3305,3300,3305,3300,22
|
||||
20241120,090600,595665,3300,3300,3300,3300,0
|
||||
20241120,090500,595665,3300,3300,3300,3300,2
|
||||
20241120,090400,589065,3300,3310,3310,3295,3
|
||||
20241120,090300,579160,3295,3295,3295,3295,2
|
||||
20241120,090200,572570,3290,3290,3290,3290,1
|
||||
20241120,090100,569280,3290,3290,3290,3290,1
|
||||
20241120,090000,565990,3290,3310,3310,3290,171
|
||||
|
Reference in New Issue
Block a user