Update 2024-11-20 2713 candle_min
This commit is contained in:
616
033290/min/candle-20241120.csv
Normal file
616
033290/min/candle-20241120.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191400,224567935,2045,2045,2045,2045,817
|
||||
20241120,191300,224567935,2045,2045,2045,2045,0
|
||||
20241120,191200,224567935,2045,2045,2045,2045,0
|
||||
20241120,191100,224567935,2045,2045,2045,2045,0
|
||||
20241120,191000,224567935,2045,2045,2045,2045,0
|
||||
20241120,190900,224567935,2045,2045,2045,2045,0
|
||||
20241120,190800,224567935,2045,2045,2045,2045,0
|
||||
20241120,190700,224567935,2045,2045,2045,2045,0
|
||||
20241120,190600,224567935,2045,2045,2045,2045,0
|
||||
20241120,190500,224567935,2045,2045,2045,2045,0
|
||||
20241120,190400,224567935,2045,2045,2045,2045,0
|
||||
20241120,190300,224567935,2045,2045,2045,2045,0
|
||||
20241120,190200,224567935,2045,2045,2045,2045,0
|
||||
20241120,190100,224567935,2045,2045,2045,2045,0
|
||||
20241120,190000,224567935,2045,2045,2045,2045,0
|
||||
20241120,185900,224567935,2045,2045,2045,2045,0
|
||||
20241120,185800,224567935,2045,2045,2045,2045,0
|
||||
20241120,185700,224567935,2045,2045,2045,2045,0
|
||||
20241120,185600,224567935,2045,2045,2045,2045,0
|
||||
20241120,185500,224567935,2045,2045,2045,2045,0
|
||||
20241120,185400,224567935,2045,2045,2045,2045,0
|
||||
20241120,185300,224567935,2045,2045,2045,2045,0
|
||||
20241120,185200,224567935,2045,2045,2045,2045,0
|
||||
20241120,185100,224567935,2045,2045,2045,2045,0
|
||||
20241120,185000,224567935,2045,2045,2045,2045,0
|
||||
20241120,184900,224567935,2045,2045,2045,2045,0
|
||||
20241120,184800,224567935,2045,2045,2045,2045,0
|
||||
20241120,184700,224567935,2045,2045,2045,2045,0
|
||||
20241120,184600,224567935,2045,2045,2045,2045,0
|
||||
20241120,184500,224567935,2045,2045,2045,2045,0
|
||||
20241120,184400,224567935,2045,2045,2045,2045,817
|
||||
20241120,184300,224567935,2045,2045,2045,2045,0
|
||||
20241120,184200,224567935,2045,2045,2045,2045,0
|
||||
20241120,184100,224567935,2045,2045,2045,2045,0
|
||||
20241120,184000,224567935,2045,2045,2045,2045,0
|
||||
20241120,183900,224567935,2045,2045,2045,2045,0
|
||||
20241120,183800,224567935,2045,2045,2045,2045,0
|
||||
20241120,183700,224567935,2045,2045,2045,2045,0
|
||||
20241120,183600,224567935,2045,2045,2045,2045,0
|
||||
20241120,183500,224567935,2045,2045,2045,2045,0
|
||||
20241120,183400,224567935,2045,2045,2045,2045,0
|
||||
20241120,183300,224567935,2045,2045,2045,2045,0
|
||||
20241120,183200,224567935,2045,2045,2045,2045,0
|
||||
20241120,183100,224567935,2045,2045,2045,2045,0
|
||||
20241120,183000,224567935,2045,2045,2045,2045,0
|
||||
20241120,182900,224567935,2045,2045,2045,2045,0
|
||||
20241120,182800,224567935,2045,2045,2045,2045,0
|
||||
20241120,182700,224567935,2045,2045,2045,2045,0
|
||||
20241120,182600,224567935,2045,2045,2045,2045,0
|
||||
20241120,182500,224567935,2045,2045,2045,2045,0
|
||||
20241120,182400,224567935,2045,2045,2045,2045,0
|
||||
20241120,182300,224567935,2045,2045,2045,2045,0
|
||||
20241120,182200,224567935,2045,2045,2045,2045,0
|
||||
20241120,182100,224567935,2045,2045,2045,2045,0
|
||||
20241120,182000,224567935,2045,2045,2045,2045,0
|
||||
20241120,181900,224567935,2045,2045,2045,2045,0
|
||||
20241120,181800,224567935,2045,2045,2045,2045,0
|
||||
20241120,181700,224567935,2045,2045,2045,2045,0
|
||||
20241120,181600,224567935,2045,2045,2045,2045,0
|
||||
20241120,181500,224567935,2045,2045,2045,2045,0
|
||||
20241120,181400,224567935,2045,2045,2045,2045,817
|
||||
20241120,181300,224567935,2045,2045,2045,2045,0
|
||||
20241120,181200,224567935,2045,2045,2045,2045,0
|
||||
20241120,181100,224567935,2045,2045,2045,2045,0
|
||||
20241120,181000,224567935,2045,2045,2045,2045,0
|
||||
20241120,180900,224567935,2045,2045,2045,2045,0
|
||||
20241120,180800,224567935,2045,2045,2045,2045,0
|
||||
20241120,180700,224567935,2045,2045,2045,2045,0
|
||||
20241120,180600,224567935,2045,2045,2045,2045,0
|
||||
20241120,180500,224567935,2045,2045,2045,2045,0
|
||||
20241120,180400,224567935,2045,2045,2045,2045,0
|
||||
20241120,180300,224567935,2045,2045,2045,2045,0
|
||||
20241120,180200,224567935,2045,2045,2045,2045,0
|
||||
20241120,180100,224567935,2045,2045,2045,2045,0
|
||||
20241120,180000,224567935,2045,2045,2045,2045,0
|
||||
20241120,175900,224567935,2045,2045,2045,2045,0
|
||||
20241120,175800,224567935,2045,2045,2045,2045,0
|
||||
20241120,175700,224567935,2045,2045,2045,2045,0
|
||||
20241120,175600,224567935,2045,2045,2045,2045,0
|
||||
20241120,175500,224567935,2045,2045,2045,2045,0
|
||||
20241120,175400,224567935,2045,2045,2045,2045,0
|
||||
20241120,175300,224567935,2045,2045,2045,2045,0
|
||||
20241120,175200,224567935,2045,2045,2045,2045,0
|
||||
20241120,175100,224567935,2045,2045,2045,2045,0
|
||||
20241120,175000,224567935,2045,2045,2045,2045,0
|
||||
20241120,174900,224567935,2045,2045,2045,2045,0
|
||||
20241120,174800,224567935,2045,2045,2045,2045,0
|
||||
20241120,174700,224567935,2045,2045,2045,2045,0
|
||||
20241120,174600,224567935,2045,2045,2045,2045,0
|
||||
20241120,174500,224567935,2045,2045,2045,2045,0
|
||||
20241120,174400,224567935,2045,2045,2045,2045,817
|
||||
20241120,174300,224567935,2045,2045,2045,2045,0
|
||||
20241120,174200,224567935,2045,2045,2045,2045,0
|
||||
20241120,174100,224567935,2045,2045,2045,2045,0
|
||||
20241120,174000,224567935,2045,2045,2045,2045,0
|
||||
20241120,173900,224567935,2045,2045,2045,2045,0
|
||||
20241120,173800,224567935,2045,2045,2045,2045,0
|
||||
20241120,173700,224567935,2045,2045,2045,2045,0
|
||||
20241120,173600,224567935,2045,2045,2045,2045,0
|
||||
20241120,173500,224567935,2045,2045,2045,2045,0
|
||||
20241120,173400,224567935,2045,2045,2045,2045,0
|
||||
20241120,173300,224567935,2045,2045,2045,2045,0
|
||||
20241120,173200,224567935,2045,2045,2045,2045,0
|
||||
20241120,173100,224567935,2045,2045,2045,2045,0
|
||||
20241120,173000,224567935,2045,2045,2045,2045,0
|
||||
20241120,172900,224567935,2045,2045,2045,2045,0
|
||||
20241120,172800,224567935,2045,2045,2045,2045,0
|
||||
20241120,172700,224567935,2045,2045,2045,2045,0
|
||||
20241120,172600,224567935,2045,2045,2045,2045,0
|
||||
20241120,172500,224567935,2045,2045,2045,2045,0
|
||||
20241120,172400,224567935,2045,2045,2045,2045,0
|
||||
20241120,172300,224567935,2045,2045,2045,2045,0
|
||||
20241120,172200,224567935,2045,2045,2045,2045,0
|
||||
20241120,172100,224567935,2045,2045,2045,2045,0
|
||||
20241120,172000,224567935,2045,2045,2045,2045,0
|
||||
20241120,171900,224567935,2045,2045,2045,2045,0
|
||||
20241120,171800,224567935,2045,2045,2045,2045,0
|
||||
20241120,171700,224567935,2045,2045,2045,2045,0
|
||||
20241120,171600,224567935,2045,2045,2045,2045,0
|
||||
20241120,171500,224567935,2045,2045,2045,2045,0
|
||||
20241120,171400,224567935,2045,2045,2045,2045,817
|
||||
20241120,171300,224567935,2045,2045,2045,2045,0
|
||||
20241120,171200,224567935,2045,2045,2045,2045,0
|
||||
20241120,171100,224567935,2045,2045,2045,2045,0
|
||||
20241120,171000,224567935,2045,2045,2045,2045,0
|
||||
20241120,170900,224567935,2045,2045,2045,2045,0
|
||||
20241120,170800,224567935,2045,2045,2045,2045,0
|
||||
20241120,170700,224567935,2045,2045,2045,2045,0
|
||||
20241120,170600,224567935,2045,2045,2045,2045,0
|
||||
20241120,170500,224567935,2045,2045,2045,2045,0
|
||||
20241120,170400,224567935,2045,2045,2045,2045,0
|
||||
20241120,170300,224567935,2045,2045,2045,2045,0
|
||||
20241120,170200,224567935,2045,2045,2045,2045,0
|
||||
20241120,170100,224567935,2045,2045,2045,2045,0
|
||||
20241120,170000,224567935,2045,2045,2045,2045,0
|
||||
20241120,165900,224567935,2045,2045,2045,2045,0
|
||||
20241120,165800,224567935,2045,2045,2045,2045,0
|
||||
20241120,165700,224567935,2045,2045,2045,2045,0
|
||||
20241120,165600,224567935,2045,2045,2045,2045,0
|
||||
20241120,165500,224567935,2045,2045,2045,2045,0
|
||||
20241120,165400,224567935,2045,2045,2045,2045,0
|
||||
20241120,165300,224567935,2045,2045,2045,2045,0
|
||||
20241120,165200,224567935,2045,2045,2045,2045,0
|
||||
20241120,165100,224567935,2045,2045,2045,2045,0
|
||||
20241120,165000,224567935,2045,2045,2045,2045,0
|
||||
20241120,164900,224567935,2045,2045,2045,2045,0
|
||||
20241120,164800,224567935,2045,2045,2045,2045,0
|
||||
20241120,164700,224567935,2045,2045,2045,2045,0
|
||||
20241120,164600,224567935,2045,2045,2045,2045,0
|
||||
20241120,164500,224567935,2045,2045,2045,2045,0
|
||||
20241120,164400,224567935,2045,2045,2045,2045,817
|
||||
20241120,164300,224567935,2045,2045,2045,2045,0
|
||||
20241120,164200,224567935,2045,2045,2045,2045,0
|
||||
20241120,164100,224567935,2045,2045,2045,2045,0
|
||||
20241120,164000,224567935,2045,2045,2045,2045,0
|
||||
20241120,163900,224567935,2045,2045,2045,2045,0
|
||||
20241120,163800,224567935,2045,2045,2045,2045,0
|
||||
20241120,163700,224567935,2045,2045,2045,2045,0
|
||||
20241120,163600,224567935,2045,2045,2045,2045,0
|
||||
20241120,163500,224567935,2045,2045,2045,2045,0
|
||||
20241120,163400,224567935,2045,2045,2045,2045,0
|
||||
20241120,163300,224567935,2045,2045,2045,2045,0
|
||||
20241120,163200,224567935,2045,2045,2045,2045,0
|
||||
20241120,163100,224567935,2045,2045,2045,2045,0
|
||||
20241120,163000,224567935,2045,2045,2045,2045,0
|
||||
20241120,162900,224567935,2045,2045,2045,2045,0
|
||||
20241120,162800,224567935,2045,2045,2045,2045,0
|
||||
20241120,162700,224567935,2045,2045,2045,2045,0
|
||||
20241120,162600,224567935,2045,2045,2045,2045,0
|
||||
20241120,162500,224567935,2045,2045,2045,2045,0
|
||||
20241120,162400,224567935,2045,2045,2045,2045,0
|
||||
20241120,162300,224567935,2045,2045,2045,2045,0
|
||||
20241120,162200,224567935,2045,2045,2045,2045,0
|
||||
20241120,162100,224567935,2045,2045,2045,2045,0
|
||||
20241120,162000,224567935,2045,2045,2045,2045,0
|
||||
20241120,161900,224567935,2045,2045,2045,2045,0
|
||||
20241120,161800,224567935,2045,2045,2045,2045,0
|
||||
20241120,161700,224567935,2045,2045,2045,2045,0
|
||||
20241120,161600,224567935,2045,2045,2045,2045,0
|
||||
20241120,161500,224567935,2045,2045,2045,2045,0
|
||||
20241120,161400,224567935,2045,2045,2045,2045,817
|
||||
20241120,161300,224567935,2045,2045,2045,2045,0
|
||||
20241120,161200,224567935,2045,2045,2045,2045,0
|
||||
20241120,161100,224567935,2045,2045,2045,2045,0
|
||||
20241120,161000,224567935,2045,2045,2045,2045,0
|
||||
20241120,160900,224567935,2045,2045,2045,2045,0
|
||||
20241120,160800,224567935,2045,2045,2045,2045,0
|
||||
20241120,160700,224567935,2045,2045,2045,2045,0
|
||||
20241120,160600,224567935,2045,2045,2045,2045,0
|
||||
20241120,160500,224567935,2045,2045,2045,2045,0
|
||||
20241120,160400,224567935,2045,2045,2045,2045,0
|
||||
20241120,160300,224567935,2045,2045,2045,2045,0
|
||||
20241120,160200,224567935,2045,2045,2045,2045,0
|
||||
20241120,160100,224567935,2045,2045,2045,2045,0
|
||||
20241120,160000,224567935,2045,2045,2045,2045,0
|
||||
20241120,155900,224567935,2045,2045,2045,2045,0
|
||||
20241120,155800,224567935,2045,2045,2045,2045,0
|
||||
20241120,155700,224567935,2045,2045,2045,2045,0
|
||||
20241120,155600,224567935,2045,2045,2045,2045,0
|
||||
20241120,155500,224567935,2045,2045,2045,2045,0
|
||||
20241120,155400,224567935,2045,2045,2045,2045,0
|
||||
20241120,155300,224567935,2045,2045,2045,2045,0
|
||||
20241120,155200,224567935,2045,2045,2045,2045,0
|
||||
20241120,155100,224567935,2045,2045,2045,2045,0
|
||||
20241120,155000,224567935,2045,2045,2045,2045,0
|
||||
20241120,154900,224567935,2045,2045,2045,2045,0
|
||||
20241120,154800,224567935,2045,2045,2045,2045,0
|
||||
20241120,154700,224567935,2045,2045,2045,2045,0
|
||||
20241120,154600,224567935,2045,2045,2045,2045,0
|
||||
20241120,154500,224567935,2045,2045,2045,2045,0
|
||||
20241120,154400,224567935,2045,2045,2045,2045,817
|
||||
20241120,154300,224567935,2045,2045,2045,2045,0
|
||||
20241120,154200,224567935,2045,2045,2045,2045,0
|
||||
20241120,154100,224567935,2045,2045,2045,2045,0
|
||||
20241120,154000,224567935,2045,2045,2045,2045,0
|
||||
20241120,153900,224567935,2045,2045,2045,2045,0
|
||||
20241120,153800,224567935,2045,2045,2045,2045,0
|
||||
20241120,153700,224567935,2045,2045,2045,2045,0
|
||||
20241120,153600,224567935,2045,2045,2045,2045,0
|
||||
20241120,153500,224567935,2045,2045,2045,2045,0
|
||||
20241120,153400,224567935,2045,2045,2045,2045,0
|
||||
20241120,153300,224567935,2045,2045,2045,2045,0
|
||||
20241120,153200,224567935,2045,2045,2045,2045,0
|
||||
20241120,153100,224567935,2045,2045,2045,2045,0
|
||||
20241120,153000,224567935,2045,2045,2045,2045,817
|
||||
20241120,152900,222897170,2045,2045,2045,2045,0
|
||||
20241120,152800,222897170,2045,2045,2045,2045,0
|
||||
20241120,152700,222897170,2045,2045,2045,2045,0
|
||||
20241120,152600,222897170,2045,2045,2045,2045,0
|
||||
20241120,152500,222897170,2045,2045,2045,2045,0
|
||||
20241120,152400,222897170,2045,2045,2045,2045,0
|
||||
20241120,152300,222897170,2045,2045,2045,2045,0
|
||||
20241120,152200,222897170,2045,2045,2045,2045,0
|
||||
20241120,152100,222897170,2045,2045,2045,2045,0
|
||||
20241120,152000,222897170,2045,2045,2045,2045,0
|
||||
20241120,151900,222897170,2045,2050,2050,2040,245
|
||||
20241120,151800,222397085,2050,2050,2050,2050,0
|
||||
20241120,151700,222397085,2050,2050,2050,2050,11
|
||||
20241120,151600,222374535,2050,2050,2050,2050,0
|
||||
20241120,151500,222374535,2050,2050,2050,2050,15
|
||||
20241120,151400,222343785,2040,2040,2040,2040,0
|
||||
20241120,151300,222343785,2040,2040,2040,2040,100
|
||||
20241120,151200,222139785,2040,2040,2040,2040,0
|
||||
20241120,151100,222139785,2040,2040,2040,2040,0
|
||||
20241120,151000,222139785,2040,2045,2045,2040,21
|
||||
20241120,150900,222096940,2050,2045,2050,2040,641
|
||||
20241120,150800,220786095,2050,2050,2050,2050,0
|
||||
20241120,150700,220786095,2050,2050,2050,2050,0
|
||||
20241120,150600,220786095,2050,2050,2050,2050,0
|
||||
20241120,150500,220786095,2050,2050,2050,2050,0
|
||||
20241120,150400,220786095,2050,2050,2050,2050,0
|
||||
20241120,150300,220786095,2050,2050,2050,2050,243
|
||||
20241120,150200,220287945,2055,2045,2055,2045,2
|
||||
20241120,150100,220283845,2045,2055,2055,2045,602
|
||||
20241120,150000,219052735,2050,2050,2050,2050,0
|
||||
20241120,145900,219052735,2050,2050,2050,2050,0
|
||||
20241120,145800,219052735,2050,2050,2050,2050,2000
|
||||
20241120,145700,214952735,2055,2055,2055,2055,0
|
||||
20241120,145600,214952735,2055,2055,2055,2055,66
|
||||
20241120,145500,214817105,2055,2055,2055,2055,0
|
||||
20241120,145400,214817105,2055,2055,2055,2055,90
|
||||
20241120,145300,214632155,2055,2055,2055,2050,2058
|
||||
20241120,145200,210407965,2055,2055,2055,2055,0
|
||||
20241120,145100,210407965,2055,2055,2055,2055,430
|
||||
20241120,145000,209524315,2060,2060,2060,2060,1
|
||||
20241120,144900,209522255,2055,2060,2060,2055,2565
|
||||
20241120,144800,204243365,2060,2060,2060,2060,600
|
||||
20241120,144700,203007365,2060,2060,2060,2060,0
|
||||
20241120,144600,203007365,2060,2055,2060,2055,73
|
||||
20241120,144500,202857345,2055,2055,2055,2055,53
|
||||
20241120,144400,202748430,2055,2055,2055,2055,46
|
||||
20241120,144300,202653900,2055,2055,2055,2055,0
|
||||
20241120,144200,202653900,2055,2055,2055,2055,6
|
||||
20241120,144100,202641570,2055,2055,2055,2055,37
|
||||
20241120,144000,202565535,2060,2060,2060,2060,0
|
||||
20241120,143900,202565535,2060,2055,2060,2050,438
|
||||
20241120,143800,201665465,2055,2055,2055,2055,561
|
||||
20241120,143700,200512610,2055,2055,2055,2055,0
|
||||
20241120,143600,200512610,2055,2055,2055,2055,0
|
||||
20241120,143500,200512610,2055,2055,2055,2055,0
|
||||
20241120,143400,200512610,2055,2055,2055,2055,0
|
||||
20241120,143300,200512610,2055,2055,2055,2055,0
|
||||
20241120,143200,200512610,2055,2055,2055,2055,1
|
||||
20241120,143100,200510555,2050,2050,2050,2050,5
|
||||
20241120,143000,200500305,2060,2060,2060,2060,0
|
||||
20241120,142900,200500305,2060,2060,2060,2060,0
|
||||
20241120,142800,200500305,2060,2060,2060,2060,0
|
||||
20241120,142700,200500305,2060,2060,2060,2060,0
|
||||
20241120,142600,200500305,2060,2060,2060,2060,0
|
||||
20241120,142500,200500305,2060,2060,2060,2060,0
|
||||
20241120,142400,200500305,2060,2060,2060,2060,0
|
||||
20241120,142300,200500305,2060,2060,2060,2060,0
|
||||
20241120,142200,200500305,2060,2060,2060,2060,0
|
||||
20241120,142100,200500305,2060,2060,2060,2060,0
|
||||
20241120,142000,200500305,2060,2060,2060,2060,0
|
||||
20241120,141900,200500305,2060,2060,2060,2060,0
|
||||
20241120,141800,200500305,2060,2055,2060,2055,156
|
||||
20241120,141700,200179390,2055,2055,2055,2055,0
|
||||
20241120,141600,200179390,2055,2055,2055,2055,0
|
||||
20241120,141500,200179390,2055,2055,2055,2055,0
|
||||
20241120,141400,200179390,2055,2055,2055,2055,492
|
||||
20241120,141300,199168330,2055,2055,2055,2055,0
|
||||
20241120,141200,199168330,2055,2045,2055,2045,338
|
||||
20241120,141100,198475240,2045,2045,2045,2045,5
|
||||
20241120,141000,198465015,2055,2055,2055,2055,0
|
||||
20241120,140900,198465015,2055,2050,2055,2050,987
|
||||
20241120,140800,196438940,2050,2050,2050,2050,0
|
||||
20241120,140700,196438940,2050,2050,2050,2050,0
|
||||
20241120,140600,196438940,2050,2050,2050,2050,100
|
||||
20241120,140500,196233940,2055,2055,2055,2055,0
|
||||
20241120,140400,196233940,2055,2055,2055,2055,0
|
||||
20241120,140300,196233940,2055,2055,2055,2055,0
|
||||
20241120,140200,196233940,2055,2055,2055,2050,1504
|
||||
20241120,140100,193148535,2055,2055,2055,2055,39
|
||||
20241120,140000,193068390,2055,2055,2055,2055,35
|
||||
20241120,135900,192996465,2055,2055,2055,2055,35
|
||||
20241120,135800,192924540,2055,2055,2055,2055,0
|
||||
20241120,135700,192924540,2055,2055,2055,2055,20
|
||||
20241120,135600,192883440,2055,2055,2055,2055,0
|
||||
20241120,135500,192883440,2055,2060,2060,2055,563
|
||||
20241120,135400,191724160,2060,2060,2060,2060,0
|
||||
20241120,135300,191724160,2060,2060,2060,2060,0
|
||||
20241120,135200,191724160,2060,2060,2060,2060,0
|
||||
20241120,135100,191724160,2060,2060,2060,2060,0
|
||||
20241120,135000,191724160,2060,2060,2060,2060,0
|
||||
20241120,134900,191724160,2060,2060,2060,2060,0
|
||||
20241120,134800,191724160,2060,2060,2060,2060,0
|
||||
20241120,134700,191724160,2060,2060,2060,2060,1
|
||||
20241120,134600,191722100,2060,2060,2060,2060,0
|
||||
20241120,134500,191722100,2060,2060,2060,2060,0
|
||||
20241120,134400,191722100,2060,2060,2060,2060,1
|
||||
20241120,134300,191720040,2055,2055,2055,2055,0
|
||||
20241120,134200,191720040,2055,2055,2055,2055,0
|
||||
20241120,134100,191720040,2055,2055,2055,2055,0
|
||||
20241120,134000,191720040,2055,2055,2055,2055,0
|
||||
20241120,133900,191720040,2055,2055,2055,2055,0
|
||||
20241120,133800,191720040,2055,2055,2055,2055,0
|
||||
20241120,133700,191720040,2055,2055,2055,2055,0
|
||||
20241120,133600,191720040,2055,2055,2060,2055,371
|
||||
20241120,133500,190957625,2060,2060,2060,2055,1447
|
||||
20241120,133400,187981055,2060,2060,2060,2060,800
|
||||
20241120,133300,186333055,2060,2060,2060,2060,14
|
||||
20241120,133200,186304215,2060,2060,2060,2060,0
|
||||
20241120,133100,186304215,2060,2060,2060,2060,0
|
||||
20241120,133000,186304215,2060,2060,2060,2060,0
|
||||
20241120,132900,186304215,2060,2060,2060,2060,600
|
||||
20241120,132800,185068215,2060,2060,2060,2060,0
|
||||
20241120,132700,185068215,2060,2060,2060,2060,0
|
||||
20241120,132600,185068215,2060,2060,2060,2060,200
|
||||
20241120,132500,184656215,2060,2060,2060,2060,0
|
||||
20241120,132400,184656215,2060,2060,2060,2060,0
|
||||
20241120,132300,184656215,2060,2060,2060,2060,0
|
||||
20241120,132200,184656215,2060,2060,2060,2060,0
|
||||
20241120,132100,184656215,2060,2060,2060,2060,1400
|
||||
20241120,132000,181772215,2060,2060,2060,2060,0
|
||||
20241120,131900,181772215,2060,2060,2060,2060,3
|
||||
20241120,131800,181766035,2065,2065,2065,2065,0
|
||||
20241120,131700,181766035,2065,2065,2065,2065,0
|
||||
20241120,131600,181766035,2065,2065,2065,2065,0
|
||||
20241120,131500,181766035,2065,2065,2065,2065,0
|
||||
20241120,131400,181766035,2065,2065,2065,2065,68
|
||||
20241120,131300,181625615,2055,2055,2055,2055,96
|
||||
20241120,131200,181428335,2060,2060,2060,2060,0
|
||||
20241120,131100,181428335,2060,2060,2060,2060,367
|
||||
20241120,131000,180672315,2065,2065,2065,2065,0
|
||||
20241120,130900,180672315,2065,2065,2065,2065,1
|
||||
20241120,130800,180670250,2055,2060,2060,2055,100
|
||||
20241120,130700,180464420,2060,2060,2060,2060,444
|
||||
20241120,130600,179549780,2060,2060,2060,2060,304
|
||||
20241120,130500,178923540,2060,2060,2060,2060,55
|
||||
20241120,130400,178810240,2060,2060,2060,2060,0
|
||||
20241120,130300,178810240,2060,2065,2065,2060,1099
|
||||
20241120,130200,176545805,2070,2070,2070,2070,0
|
||||
20241120,130100,176545805,2070,2070,2070,2070,1252
|
||||
20241120,130000,173954165,2075,2075,2075,2075,0
|
||||
20241120,125900,173954165,2075,2075,2075,2075,3
|
||||
20241120,125800,173947940,2075,2075,2075,2075,0
|
||||
20241120,125700,173947940,2075,2075,2075,2075,46
|
||||
20241120,125600,173852490,2075,2075,2075,2075,0
|
||||
20241120,125500,173852490,2075,2075,2075,2075,1
|
||||
20241120,125400,173850415,2070,2070,2070,2070,0
|
||||
20241120,125300,173850415,2070,2070,2070,2070,1
|
||||
20241120,125200,173848345,2070,2075,2075,2070,155
|
||||
20241120,125100,173527220,2075,2075,2075,2075,0
|
||||
20241120,125000,173527220,2075,2075,2075,2075,0
|
||||
20241120,124900,173527220,2075,2075,2075,2075,0
|
||||
20241120,124800,173527220,2075,2075,2075,2075,200
|
||||
20241120,124700,173112220,2075,2075,2075,2075,0
|
||||
20241120,124600,173112220,2075,2075,2075,2075,571
|
||||
20241120,124500,171927395,2075,2075,2075,2075,220
|
||||
20241120,124400,171470895,2075,2075,2075,2075,9
|
||||
20241120,124300,171452220,2075,2075,2075,2075,3
|
||||
20241120,124200,171445995,2080,2080,2080,2080,105
|
||||
20241120,124100,171227595,2080,2080,2080,2080,0
|
||||
20241120,124000,171227595,2080,2080,2080,2080,0
|
||||
20241120,123900,171227595,2080,2080,2080,2080,73
|
||||
20241120,123800,171075755,2080,2080,2080,2080,0
|
||||
20241120,123700,171075755,2080,2080,2080,2080,0
|
||||
20241120,123600,171075755,2080,2080,2080,2080,0
|
||||
20241120,123500,171075755,2080,2080,2080,2080,0
|
||||
20241120,123400,171075755,2080,2080,2080,2080,0
|
||||
20241120,123300,171075755,2080,2080,2080,2080,0
|
||||
20241120,123200,171075755,2080,2080,2080,2080,0
|
||||
20241120,123100,171075755,2080,2080,2080,2080,0
|
||||
20241120,123000,171075755,2080,2080,2080,2080,0
|
||||
20241120,122900,171075755,2080,2080,2080,2080,0
|
||||
20241120,122800,171075755,2080,2080,2080,2080,0
|
||||
20241120,122700,171075755,2080,2080,2080,2080,2
|
||||
20241120,122600,171071595,2080,2080,2080,2080,0
|
||||
20241120,122500,171071595,2080,2080,2080,2080,40
|
||||
20241120,122400,170988395,2080,2080,2080,2080,1
|
||||
20241120,122300,170986315,2070,2070,2070,2070,1000
|
||||
20241120,122200,168916315,2070,2070,2070,2070,0
|
||||
20241120,122100,168916315,2070,2070,2070,2070,0
|
||||
20241120,122000,168916315,2070,2070,2070,2070,6
|
||||
20241120,121900,168903895,2070,2070,2070,2070,0
|
||||
20241120,121800,168903895,2070,2070,2070,2070,0
|
||||
20241120,121700,168903895,2070,2070,2070,2070,0
|
||||
20241120,121600,168903895,2070,2070,2070,2070,0
|
||||
20241120,121500,168903895,2070,2070,2070,2070,0
|
||||
20241120,121400,168903895,2070,2070,2070,2070,0
|
||||
20241120,121300,168903895,2070,2070,2070,2070,1
|
||||
20241120,121200,168901825,2080,2080,2080,2080,1
|
||||
20241120,121100,168899745,2080,2080,2080,2080,406
|
||||
20241120,121000,168055265,2080,2075,2080,2075,2425
|
||||
20241120,120900,163017165,2070,2070,2070,2070,0
|
||||
20241120,120800,163017165,2070,2070,2070,2070,1
|
||||
20241120,120700,163015095,2070,2070,2070,2070,700
|
||||
20241120,120600,161566095,2070,2070,2070,2070,0
|
||||
20241120,120500,161566095,2070,2070,2070,2070,40
|
||||
20241120,120400,161483295,2070,2070,2070,2070,0
|
||||
20241120,120300,161483295,2070,2070,2070,2070,100
|
||||
20241120,120200,161276295,2075,2075,2075,2075,186
|
||||
20241120,120100,160890345,2075,2075,2075,2075,0
|
||||
20241120,120000,160890345,2075,2075,2075,2075,0
|
||||
20241120,115900,160890345,2075,2075,2075,2075,0
|
||||
20241120,115800,160890345,2075,2075,2075,2075,0
|
||||
20241120,115700,160890345,2075,2075,2075,2075,25
|
||||
20241120,115600,160838470,2075,2075,2075,2075,0
|
||||
20241120,115500,160838470,2075,2075,2075,2075,0
|
||||
20241120,115400,160838470,2075,2075,2075,2075,157
|
||||
20241120,115300,160512695,2075,2075,2075,2075,0
|
||||
20241120,115200,160512695,2075,2075,2075,2075,30
|
||||
20241120,115100,160450445,2075,2075,2075,2075,1
|
||||
20241120,115000,160448370,2085,2085,2090,2080,649
|
||||
20241120,114900,159096190,2085,2085,2085,2085,400
|
||||
20241120,114800,158262190,2085,2080,2085,2080,2
|
||||
20241120,114700,158258025,2075,2075,2075,2075,0
|
||||
20241120,114600,158258025,2075,2075,2075,2075,300
|
||||
20241120,114500,157635525,2085,2070,2085,2070,1020
|
||||
20241120,114400,155512060,2075,2075,2075,2075,34
|
||||
20241120,114300,155441510,2075,2070,2075,2070,793
|
||||
20241120,114200,153798720,2070,2070,2070,2070,0
|
||||
20241120,114100,153798720,2070,2070,2070,2070,1
|
||||
20241120,114000,153796650,2075,2075,2075,2075,0
|
||||
20241120,113900,153796650,2075,2075,2075,2075,0
|
||||
20241120,113800,153796650,2075,2070,2075,2070,2627
|
||||
20241120,113700,148356055,2070,2075,2075,2065,981
|
||||
20241120,113600,146322980,2075,2070,2075,2070,1089
|
||||
20241120,113500,144067700,2065,2065,2065,2065,52
|
||||
20241120,113400,143960320,2065,2065,2065,2060,285
|
||||
20241120,113300,143371800,2065,2065,2065,2065,0
|
||||
20241120,113200,143371800,2065,2055,2065,2055,2587
|
||||
20241120,113100,138042590,2055,2055,2055,2055,0
|
||||
20241120,113000,138042590,2055,2055,2055,2055,0
|
||||
20241120,112900,138042590,2055,2055,2055,2055,0
|
||||
20241120,112800,138042590,2055,2055,2055,2055,50
|
||||
20241120,112700,137939840,2055,2050,2055,2050,237
|
||||
20241120,112600,137453735,2050,2050,2050,2050,0
|
||||
20241120,112500,137453735,2050,2050,2050,2050,0
|
||||
20241120,112400,137453735,2050,2050,2050,2050,10
|
||||
20241120,112300,137433235,2050,2050,2050,2050,1
|
||||
20241120,112200,137431185,2045,2045,2045,2045,0
|
||||
20241120,112100,137431185,2045,2045,2045,2045,0
|
||||
20241120,112000,137431185,2045,2045,2045,2045,0
|
||||
20241120,111900,137431185,2045,2045,2045,2045,1
|
||||
20241120,111800,137429140,2045,2045,2045,2045,354
|
||||
20241120,111700,136705210,2045,2045,2045,2045,0
|
||||
20241120,111600,136705210,2045,2045,2045,2045,0
|
||||
20241120,111500,136705210,2045,2045,2045,2045,0
|
||||
20241120,111400,136705210,2045,2045,2045,2045,0
|
||||
20241120,111300,136705210,2045,2045,2045,2045,0
|
||||
20241120,111200,136705210,2045,2045,2045,2045,0
|
||||
20241120,111100,136705210,2045,2050,2050,2045,123
|
||||
20241120,111000,136453560,2050,2050,2050,2050,0
|
||||
20241120,110900,136453560,2050,2050,2050,2050,0
|
||||
20241120,110800,136453560,2050,2050,2050,2050,131
|
||||
20241120,110700,136185010,2050,2050,2050,2050,0
|
||||
20241120,110600,136185010,2050,2050,2050,2050,0
|
||||
20241120,110500,136185010,2050,2050,2050,2050,0
|
||||
20241120,110400,136185010,2050,2050,2050,2050,10
|
||||
20241120,110300,136164510,2055,2055,2055,2055,0
|
||||
20241120,110200,136164510,2055,2055,2055,2055,0
|
||||
20241120,110100,136164510,2055,2055,2055,2055,0
|
||||
20241120,110000,136164510,2055,2055,2055,2055,1
|
||||
20241120,105900,136162455,2055,2055,2055,2055,0
|
||||
20241120,105800,136162455,2055,2055,2055,2055,499
|
||||
20241120,105700,135137010,2055,2055,2055,2055,0
|
||||
20241120,105600,135137010,2055,2055,2055,2055,355
|
||||
20241120,105500,134407485,2055,2060,2060,2055,151
|
||||
20241120,105400,134096925,2065,2065,2065,2065,0
|
||||
20241120,105300,134096925,2065,2065,2065,2065,0
|
||||
20241120,105200,134096925,2065,2065,2065,2065,0
|
||||
20241120,105100,134096925,2065,2065,2065,2065,0
|
||||
20241120,105000,134096925,2065,2065,2065,2065,1
|
||||
20241120,104900,134094860,2060,2060,2060,2060,1
|
||||
20241120,104800,134092800,2060,2060,2060,2060,0
|
||||
20241120,104700,134092800,2060,2060,2060,2060,10
|
||||
20241120,104600,134072200,2060,2060,2060,2060,4
|
||||
20241120,104500,134063960,2060,2060,2060,2060,0
|
||||
20241120,104400,134063960,2060,2060,2060,2060,0
|
||||
20241120,104300,134063960,2060,2060,2060,2060,0
|
||||
20241120,104200,134063960,2060,2055,2060,2055,1529
|
||||
20241120,104100,130921855,2055,2055,2055,2055,9
|
||||
20241120,104000,130903360,2060,2060,2060,2060,256
|
||||
20241120,103900,130376000,2055,2055,2055,2055,0
|
||||
20241120,103800,130376000,2055,2055,2055,2055,0
|
||||
20241120,103700,130376000,2055,2055,2055,2055,50
|
||||
20241120,103600,130273250,2060,2060,2060,2060,10
|
||||
20241120,103500,130252650,2060,2055,2060,2055,445
|
||||
20241120,103400,129337925,2060,2060,2060,2060,50
|
||||
20241120,103300,129234925,2055,2060,2060,2055,10
|
||||
20241120,103200,129214370,2060,2060,2060,2060,1
|
||||
20241120,103100,129212310,2060,2065,2065,2060,810
|
||||
20241120,103000,127543210,2065,2065,2065,2065,1
|
||||
20241120,102900,127541145,2065,2065,2065,2065,1010
|
||||
20241120,102800,125455495,2065,2070,2070,2065,11
|
||||
20241120,102700,125432775,2070,2070,2070,2065,37
|
||||
20241120,102600,125356235,2060,2070,2070,2060,307
|
||||
20241120,102500,124720785,2065,2065,2065,2060,1110
|
||||
20241120,102400,122428685,2065,2060,2065,2060,3071
|
||||
20241120,102300,116092990,2055,2055,2055,2055,2911
|
||||
20241120,102200,110110885,2050,2040,2050,2040,521
|
||||
20241120,102100,109047320,2040,2040,2040,2040,0
|
||||
20241120,102000,109047320,2040,2040,2040,2040,0
|
||||
20241120,101900,109047320,2040,2040,2040,2040,20
|
||||
20241120,101800,109006520,2040,2040,2040,2040,0
|
||||
20241120,101700,109006520,2040,2040,2040,2040,0
|
||||
20241120,101600,109006520,2040,2030,2045,2030,6282
|
||||
20241120,101500,96196880,2030,2030,2030,2030,314
|
||||
20241120,101400,95559460,2025,2025,2025,2025,0
|
||||
20241120,101300,95559460,2025,2025,2025,2025,0
|
||||
20241120,101200,95559460,2025,2025,2025,2025,0
|
||||
20241120,101100,95559460,2025,2025,2025,2025,0
|
||||
20241120,101000,95559460,2025,2025,2025,2025,0
|
||||
20241120,100900,95559460,2025,2025,2025,2025,0
|
||||
20241120,100800,95559460,2025,2025,2025,2025,2287
|
||||
20241120,100700,90928285,2025,2025,2025,2025,1
|
||||
20241120,100600,90926260,2025,2025,2025,2025,1
|
||||
20241120,100500,90924235,2025,2025,2025,2025,0
|
||||
20241120,100400,90924235,2025,2025,2025,2025,2
|
||||
20241120,100300,90920185,2025,2025,2025,2025,5
|
||||
20241120,100200,90910060,2020,2020,2025,2020,282
|
||||
20241120,100100,90340410,2020,2025,2025,2020,110
|
||||
20241120,100000,90118160,2025,2025,2025,2025,10
|
||||
20241120,095900,90097910,2030,2030,2030,2030,0
|
||||
20241120,095800,90097910,2030,2045,2045,2030,22476
|
||||
20241120,095700,44458050,2040,2040,2040,2040,21
|
||||
20241120,095600,44415210,2040,2040,2040,2040,692
|
||||
20241120,095500,43003530,2035,2035,2035,2035,0
|
||||
20241120,095400,43003530,2035,2035,2035,2035,0
|
||||
20241120,095300,43003530,2035,2035,2035,2035,20
|
||||
20241120,095200,42962830,2040,2040,2040,2040,94
|
||||
20241120,095100,42771070,2035,2040,2040,2035,300
|
||||
20241120,095000,42160070,2040,2040,2040,2040,573
|
||||
20241120,094900,40991150,2045,2045,2045,2045,16
|
||||
20241120,094800,40958430,2045,2045,2045,2045,0
|
||||
20241120,094700,40958430,2045,2045,2045,2040,139
|
||||
20241120,094600,40674705,2050,2050,2050,2050,10
|
||||
20241120,094500,40654205,2050,2050,2050,2050,90
|
||||
20241120,094400,40469705,2050,2050,2050,2050,153
|
||||
20241120,094300,40156055,2050,2050,2055,2045,290
|
||||
20241120,094200,39561420,2050,2045,2055,2045,1122
|
||||
20241120,094100,37263380,2045,2045,2045,2045,72
|
||||
20241120,094000,37116140,2040,2040,2040,2040,31
|
||||
20241120,093900,37052900,2040,2040,2040,2040,118
|
||||
20241120,093800,36812180,2045,2045,2045,2045,5
|
||||
20241120,093700,36801955,2045,2045,2045,2045,501
|
||||
20241120,093600,35777410,2050,2040,2050,2040,324
|
||||
20241120,093500,35115810,2040,2040,2040,2040,150
|
||||
20241120,093400,34809810,2055,2055,2055,2055,0
|
||||
20241120,093300,34809810,2055,2045,2055,2045,500
|
||||
20241120,093200,33785580,2045,2045,2045,2045,1
|
||||
20241120,093100,33783535,2045,2045,2045,2045,0
|
||||
20241120,093000,33783535,2045,2045,2045,2045,181
|
||||
20241120,092900,33413390,2055,2055,2055,2055,0
|
||||
20241120,092800,33413390,2055,2055,2055,2055,0
|
||||
20241120,092700,33413390,2055,2045,2055,2035,673
|
||||
20241120,092600,32039310,2055,2050,2055,2050,586
|
||||
20241120,092500,30838005,2055,2055,2055,2055,3
|
||||
20241120,092400,30831840,2055,2050,2055,2050,504
|
||||
20241120,092300,29798635,2055,2045,2055,2045,8
|
||||
20241120,092200,29782225,2050,2050,2050,2050,133
|
||||
20241120,092100,29509575,2055,2045,2055,2045,2070
|
||||
20241120,092000,25266715,2045,2045,2045,2045,0
|
||||
20241120,091900,25266715,2045,2045,2045,2045,11
|
||||
20241120,091800,25244220,2040,2045,2045,2040,522
|
||||
20241120,091700,24177980,2050,2045,2055,2045,1912
|
||||
20241120,091600,20263930,2045,2040,2045,2040,1833
|
||||
20241120,091500,16516565,2035,2030,2035,2030,3598
|
||||
20241120,091400,9198645,2030,2030,2030,2030,0
|
||||
20241120,091300,9198645,2030,2030,2030,2030,50
|
||||
20241120,091200,9097145,2030,2025,2030,2025,30
|
||||
20241120,091100,9036250,2020,2020,2020,2020,15
|
||||
20241120,091000,9005950,2020,2020,2020,2020,58
|
||||
20241120,090900,8888790,2030,2030,2030,2030,0
|
||||
20241120,090800,8888790,2030,2030,2030,2030,0
|
||||
20241120,090700,8888790,2030,2030,2030,2030,0
|
||||
20241120,090600,8888790,2030,2030,2030,2030,2
|
||||
20241120,090500,8884730,2045,2045,2045,2045,0
|
||||
20241120,090400,8884730,2045,2025,2045,2025,1600
|
||||
20241120,090300,5621445,2020,2020,2020,2020,100
|
||||
20241120,090200,5419445,2020,2020,2020,2020,106
|
||||
20241120,090100,5205325,2015,2015,2015,2015,105
|
||||
20241120,090000,4993750,2000,2005,2010,2000,2491
|
||||
|
Reference in New Issue
Block a user