Update 2024-11-20 2713 candle_min
This commit is contained in:
635
053290/min/candle-20241120.csv
Normal file
635
053290/min/candle-20241120.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,193200,116836055,3425,3425,3425,3425,0
|
||||
20241120,193100,116836055,3425,3425,3425,3425,0
|
||||
20241120,193000,116836055,3425,3425,3425,3425,0
|
||||
20241120,192900,116836055,3425,3425,3425,3425,0
|
||||
20241120,192800,116836055,3425,3425,3425,3425,0
|
||||
20241120,192700,116836055,3425,3425,3425,3425,0
|
||||
20241120,192600,116836055,3425,3425,3425,3425,0
|
||||
20241120,192500,116836055,3425,3425,3425,3425,0
|
||||
20241120,192400,116836055,3425,3425,3425,3425,0
|
||||
20241120,192300,116836055,3425,3425,3425,3425,0
|
||||
20241120,192200,116836055,3425,3425,3425,3425,0
|
||||
20241120,192100,116836055,3425,3425,3425,3425,0
|
||||
20241120,192000,116836055,3425,3425,3425,3425,0
|
||||
20241120,191900,116836055,3425,3425,3425,3425,0
|
||||
20241120,191800,116836055,3425,3425,3425,3425,0
|
||||
20241120,191700,116836055,3425,3425,3425,3425,0
|
||||
20241120,191600,116836055,3425,3425,3425,3425,0
|
||||
20241120,191500,116836055,3425,3425,3425,3425,0
|
||||
20241120,191400,116836055,3425,3425,3425,3425,0
|
||||
20241120,191300,116836055,3425,3425,3425,3425,0
|
||||
20241120,191200,116836055,3425,3425,3425,3425,0
|
||||
20241120,191100,116836055,3425,3425,3425,3425,0
|
||||
20241120,191000,116836055,3425,3425,3425,3425,0
|
||||
20241120,190900,116836055,3425,3425,3425,3425,0
|
||||
20241120,190800,116836055,3425,3425,3425,3425,0
|
||||
20241120,190700,116836055,3425,3425,3425,3425,0
|
||||
20241120,190600,116836055,3425,3425,3425,3425,0
|
||||
20241120,190500,116836055,3425,3425,3425,3425,0
|
||||
20241120,190400,116836055,3425,3425,3425,3425,0
|
||||
20241120,190300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,190200,116836055,3425,3425,3425,3425,0
|
||||
20241120,190100,116836055,3425,3425,3425,3425,0
|
||||
20241120,190000,116836055,3425,3425,3425,3425,0
|
||||
20241120,185900,116836055,3425,3425,3425,3425,0
|
||||
20241120,185800,116836055,3425,3425,3425,3425,0
|
||||
20241120,185700,116836055,3425,3425,3425,3425,0
|
||||
20241120,185600,116836055,3425,3425,3425,3425,0
|
||||
20241120,185500,116836055,3425,3425,3425,3425,0
|
||||
20241120,185400,116836055,3425,3425,3425,3425,0
|
||||
20241120,185300,116836055,3425,3425,3425,3425,0
|
||||
20241120,185200,116836055,3425,3425,3425,3425,0
|
||||
20241120,185100,116836055,3425,3425,3425,3425,0
|
||||
20241120,185000,116836055,3425,3425,3425,3425,0
|
||||
20241120,184900,116836055,3425,3425,3425,3425,0
|
||||
20241120,184800,116836055,3425,3425,3425,3425,0
|
||||
20241120,184700,116836055,3425,3425,3425,3425,0
|
||||
20241120,184600,116836055,3425,3425,3425,3425,0
|
||||
20241120,184500,116836055,3425,3425,3425,3425,0
|
||||
20241120,184400,116836055,3425,3425,3425,3425,0
|
||||
20241120,184300,116836055,3425,3425,3425,3425,0
|
||||
20241120,184200,116836055,3425,3425,3425,3425,0
|
||||
20241120,184100,116836055,3425,3425,3425,3425,0
|
||||
20241120,184000,116836055,3425,3425,3425,3425,0
|
||||
20241120,183900,116836055,3425,3425,3425,3425,0
|
||||
20241120,183800,116836055,3425,3425,3425,3425,0
|
||||
20241120,183700,116836055,3425,3425,3425,3425,0
|
||||
20241120,183600,116836055,3425,3425,3425,3425,0
|
||||
20241120,183500,116836055,3425,3425,3425,3425,0
|
||||
20241120,183400,116836055,3425,3425,3425,3425,0
|
||||
20241120,183300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,183200,116836055,3425,3425,3425,3425,0
|
||||
20241120,183100,116836055,3425,3425,3425,3425,0
|
||||
20241120,183000,116836055,3425,3425,3425,3425,0
|
||||
20241120,182900,116836055,3425,3425,3425,3425,0
|
||||
20241120,182800,116836055,3425,3425,3425,3425,0
|
||||
20241120,182700,116836055,3425,3425,3425,3425,0
|
||||
20241120,182600,116836055,3425,3425,3425,3425,0
|
||||
20241120,182500,116836055,3425,3425,3425,3425,0
|
||||
20241120,182400,116836055,3425,3425,3425,3425,0
|
||||
20241120,182300,116836055,3425,3425,3425,3425,0
|
||||
20241120,182200,116836055,3425,3425,3425,3425,0
|
||||
20241120,182100,116836055,3425,3425,3425,3425,0
|
||||
20241120,182000,116836055,3425,3425,3425,3425,0
|
||||
20241120,181900,116836055,3425,3425,3425,3425,0
|
||||
20241120,181800,116836055,3425,3425,3425,3425,0
|
||||
20241120,181700,116836055,3425,3425,3425,3425,0
|
||||
20241120,181600,116836055,3425,3425,3425,3425,0
|
||||
20241120,181500,116836055,3425,3425,3425,3425,0
|
||||
20241120,181400,116836055,3425,3425,3425,3425,0
|
||||
20241120,181300,116836055,3425,3425,3425,3425,0
|
||||
20241120,181200,116836055,3425,3425,3425,3425,0
|
||||
20241120,181100,116836055,3425,3425,3425,3425,0
|
||||
20241120,181000,116836055,3425,3425,3425,3425,0
|
||||
20241120,180900,116836055,3425,3425,3425,3425,0
|
||||
20241120,180800,116836055,3425,3425,3425,3425,0
|
||||
20241120,180700,116836055,3425,3425,3425,3425,0
|
||||
20241120,180600,116836055,3425,3425,3425,3425,0
|
||||
20241120,180500,116836055,3425,3425,3425,3425,0
|
||||
20241120,180400,116836055,3425,3425,3425,3425,0
|
||||
20241120,180300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,180200,116836055,3425,3425,3425,3425,0
|
||||
20241120,180100,116836055,3425,3425,3425,3425,0
|
||||
20241120,180000,116836055,3425,3425,3425,3425,0
|
||||
20241120,175900,116836055,3425,3425,3425,3425,0
|
||||
20241120,175800,116836055,3425,3425,3425,3425,0
|
||||
20241120,175700,116836055,3425,3425,3425,3425,0
|
||||
20241120,175600,116836055,3425,3425,3425,3425,0
|
||||
20241120,175500,116836055,3425,3425,3425,3425,0
|
||||
20241120,175400,116836055,3425,3425,3425,3425,0
|
||||
20241120,175300,116836055,3425,3425,3425,3425,0
|
||||
20241120,175200,116836055,3425,3425,3425,3425,0
|
||||
20241120,175100,116836055,3425,3425,3425,3425,0
|
||||
20241120,175000,116836055,3425,3425,3425,3425,0
|
||||
20241120,174900,116836055,3425,3425,3425,3425,0
|
||||
20241120,174800,116836055,3425,3425,3425,3425,0
|
||||
20241120,174700,116836055,3425,3425,3425,3425,0
|
||||
20241120,174600,116836055,3425,3425,3425,3425,0
|
||||
20241120,174500,116836055,3425,3425,3425,3425,0
|
||||
20241120,174400,116836055,3425,3425,3425,3425,0
|
||||
20241120,174300,116836055,3425,3425,3425,3425,0
|
||||
20241120,174200,116836055,3425,3425,3425,3425,0
|
||||
20241120,174100,116836055,3425,3425,3425,3425,0
|
||||
20241120,174000,116836055,3425,3425,3425,3425,0
|
||||
20241120,173900,116836055,3425,3425,3425,3425,0
|
||||
20241120,173800,116836055,3425,3425,3425,3425,0
|
||||
20241120,173700,116836055,3425,3425,3425,3425,0
|
||||
20241120,173600,116836055,3425,3425,3425,3425,0
|
||||
20241120,173500,116836055,3425,3425,3425,3425,0
|
||||
20241120,173400,116836055,3425,3425,3425,3425,0
|
||||
20241120,173300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,173200,116836055,3425,3425,3425,3425,0
|
||||
20241120,173100,116836055,3425,3425,3425,3425,0
|
||||
20241120,173000,116836055,3425,3425,3425,3425,0
|
||||
20241120,172900,116836055,3425,3425,3425,3425,0
|
||||
20241120,172800,116836055,3425,3425,3425,3425,0
|
||||
20241120,172700,116836055,3425,3425,3425,3425,0
|
||||
20241120,172600,116836055,3425,3425,3425,3425,0
|
||||
20241120,172500,116836055,3425,3425,3425,3425,0
|
||||
20241120,172400,116836055,3425,3425,3425,3425,0
|
||||
20241120,172300,116836055,3425,3425,3425,3425,0
|
||||
20241120,172200,116836055,3425,3425,3425,3425,0
|
||||
20241120,172100,116836055,3425,3425,3425,3425,0
|
||||
20241120,172000,116836055,3425,3425,3425,3425,0
|
||||
20241120,171900,116836055,3425,3425,3425,3425,0
|
||||
20241120,171800,116836055,3425,3425,3425,3425,0
|
||||
20241120,171700,116836055,3425,3425,3425,3425,0
|
||||
20241120,171600,116836055,3425,3425,3425,3425,0
|
||||
20241120,171500,116836055,3425,3425,3425,3425,0
|
||||
20241120,171400,116836055,3425,3425,3425,3425,0
|
||||
20241120,171300,116836055,3425,3425,3425,3425,0
|
||||
20241120,171200,116836055,3425,3425,3425,3425,0
|
||||
20241120,171100,116836055,3425,3425,3425,3425,0
|
||||
20241120,171000,116836055,3425,3425,3425,3425,0
|
||||
20241120,170900,116836055,3425,3425,3425,3425,0
|
||||
20241120,170800,116836055,3425,3425,3425,3425,0
|
||||
20241120,170700,116836055,3425,3425,3425,3425,0
|
||||
20241120,170600,116836055,3425,3425,3425,3425,0
|
||||
20241120,170500,116836055,3425,3425,3425,3425,0
|
||||
20241120,170400,116836055,3425,3425,3425,3425,0
|
||||
20241120,170300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,170200,116836055,3425,3425,3425,3425,0
|
||||
20241120,170100,116836055,3425,3425,3425,3425,0
|
||||
20241120,170000,116836055,3425,3425,3425,3425,0
|
||||
20241120,165900,116836055,3425,3425,3425,3425,0
|
||||
20241120,165800,116836055,3425,3425,3425,3425,0
|
||||
20241120,165700,116836055,3425,3425,3425,3425,0
|
||||
20241120,165600,116836055,3425,3425,3425,3425,0
|
||||
20241120,165500,116836055,3425,3425,3425,3425,0
|
||||
20241120,165400,116836055,3425,3425,3425,3425,0
|
||||
20241120,165300,116836055,3425,3425,3425,3425,0
|
||||
20241120,165200,116836055,3425,3425,3425,3425,0
|
||||
20241120,165100,116836055,3425,3425,3425,3425,0
|
||||
20241120,165000,116836055,3425,3425,3425,3425,0
|
||||
20241120,164900,116836055,3425,3425,3425,3425,0
|
||||
20241120,164800,116836055,3425,3425,3425,3425,0
|
||||
20241120,164700,116836055,3425,3425,3425,3425,0
|
||||
20241120,164600,116836055,3425,3425,3425,3425,0
|
||||
20241120,164500,116836055,3425,3425,3425,3425,0
|
||||
20241120,164400,116836055,3425,3425,3425,3425,0
|
||||
20241120,164300,116836055,3425,3425,3425,3425,0
|
||||
20241120,164200,116836055,3425,3425,3425,3425,0
|
||||
20241120,164100,116836055,3425,3425,3425,3425,0
|
||||
20241120,164000,116836055,3425,3425,3425,3425,0
|
||||
20241120,163900,116836055,3425,3425,3425,3425,0
|
||||
20241120,163800,116836055,3425,3425,3425,3425,0
|
||||
20241120,163700,116836055,3425,3425,3425,3425,0
|
||||
20241120,163600,116836055,3425,3425,3425,3425,0
|
||||
20241120,163500,116836055,3425,3425,3425,3425,0
|
||||
20241120,163400,116836055,3425,3425,3425,3425,0
|
||||
20241120,163300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,163200,116836055,3425,3425,3425,3425,0
|
||||
20241120,163100,116836055,3425,3425,3425,3425,0
|
||||
20241120,163000,116836055,3425,3425,3425,3425,0
|
||||
20241120,162900,116836055,3425,3425,3425,3425,0
|
||||
20241120,162800,116836055,3425,3425,3425,3425,0
|
||||
20241120,162700,116836055,3425,3425,3425,3425,0
|
||||
20241120,162600,116836055,3425,3425,3425,3425,0
|
||||
20241120,162500,116836055,3425,3425,3425,3425,0
|
||||
20241120,162400,116836055,3425,3425,3425,3425,0
|
||||
20241120,162300,116836055,3425,3425,3425,3425,0
|
||||
20241120,162200,116836055,3425,3425,3425,3425,0
|
||||
20241120,162100,116836055,3425,3425,3425,3425,0
|
||||
20241120,162000,116836055,3425,3425,3425,3425,0
|
||||
20241120,161900,116836055,3425,3425,3425,3425,0
|
||||
20241120,161800,116836055,3425,3425,3425,3425,0
|
||||
20241120,161700,116836055,3425,3425,3425,3425,0
|
||||
20241120,161600,116836055,3425,3425,3425,3425,0
|
||||
20241120,161500,116836055,3425,3425,3425,3425,0
|
||||
20241120,161400,116836055,3425,3425,3425,3425,0
|
||||
20241120,161300,116836055,3425,3425,3425,3425,0
|
||||
20241120,161200,116836055,3425,3425,3425,3425,0
|
||||
20241120,161100,116836055,3425,3425,3425,3425,0
|
||||
20241120,161000,116836055,3425,3425,3425,3425,0
|
||||
20241120,160900,116836055,3425,3425,3425,3425,0
|
||||
20241120,160800,116836055,3425,3425,3425,3425,0
|
||||
20241120,160700,116836055,3425,3425,3425,3425,0
|
||||
20241120,160600,116836055,3425,3425,3425,3425,0
|
||||
20241120,160500,116836055,3425,3425,3425,3425,0
|
||||
20241120,160400,116836055,3425,3425,3425,3425,0
|
||||
20241120,160300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,160200,116836055,3425,3425,3425,3425,0
|
||||
20241120,160100,116836055,3425,3425,3425,3425,0
|
||||
20241120,160000,116836055,3425,3425,3425,3425,0
|
||||
20241120,155900,116836055,3425,3425,3425,3425,0
|
||||
20241120,155800,116836055,3425,3425,3425,3425,0
|
||||
20241120,155700,116836055,3425,3425,3425,3425,0
|
||||
20241120,155600,116836055,3425,3425,3425,3425,0
|
||||
20241120,155500,116836055,3425,3425,3425,3425,0
|
||||
20241120,155400,116836055,3425,3425,3425,3425,0
|
||||
20241120,155300,116836055,3425,3425,3425,3425,0
|
||||
20241120,155200,116836055,3425,3425,3425,3425,0
|
||||
20241120,155100,116836055,3425,3425,3425,3425,0
|
||||
20241120,155000,116836055,3425,3425,3425,3425,0
|
||||
20241120,154900,116836055,3425,3425,3425,3425,0
|
||||
20241120,154800,116836055,3425,3425,3425,3425,0
|
||||
20241120,154700,116836055,3425,3425,3425,3425,0
|
||||
20241120,154600,116836055,3425,3425,3425,3425,0
|
||||
20241120,154500,116836055,3425,3425,3425,3425,0
|
||||
20241120,154400,116836055,3425,3425,3425,3425,0
|
||||
20241120,154300,116836055,3425,3425,3425,3425,0
|
||||
20241120,154200,116836055,3425,3425,3425,3425,0
|
||||
20241120,154100,116836055,3425,3425,3425,3425,0
|
||||
20241120,154000,116836055,3425,3425,3425,3425,0
|
||||
20241120,153900,116836055,3425,3425,3425,3425,0
|
||||
20241120,153800,116836055,3425,3425,3425,3425,0
|
||||
20241120,153700,116836055,3425,3425,3425,3425,0
|
||||
20241120,153600,116836055,3425,3425,3425,3425,0
|
||||
20241120,153500,116836055,3425,3425,3425,3425,0
|
||||
20241120,153400,116836055,3425,3425,3425,3425,0
|
||||
20241120,153300,116836055,3425,3425,3425,3425,2166
|
||||
20241120,153200,116836055,3425,3425,3425,3425,0
|
||||
20241120,153100,116836055,3425,3425,3425,3425,0
|
||||
20241120,153000,116836055,3425,3425,3425,3425,2166
|
||||
20241120,152900,109417505,3425,3425,3425,3425,0
|
||||
20241120,152800,109417505,3425,3425,3425,3425,0
|
||||
20241120,152700,109417505,3425,3425,3425,3425,0
|
||||
20241120,152600,109417505,3425,3425,3425,3425,0
|
||||
20241120,152500,109417505,3425,3425,3425,3425,0
|
||||
20241120,152400,109417505,3425,3425,3425,3425,0
|
||||
20241120,152300,109417505,3425,3425,3425,3425,0
|
||||
20241120,152200,109417505,3425,3425,3425,3425,0
|
||||
20241120,152100,109417505,3425,3425,3425,3425,0
|
||||
20241120,152000,109417505,3425,3425,3425,3425,0
|
||||
20241120,151900,109417505,3425,3440,3440,3425,127
|
||||
20241120,151800,108980805,3440,3440,3440,3440,0
|
||||
20241120,151700,108980805,3440,3440,3440,3430,723
|
||||
20241120,151600,106493705,3430,3430,3430,3430,0
|
||||
20241120,151500,106493705,3430,3430,3430,3430,0
|
||||
20241120,151400,106493705,3430,3430,3430,3430,5
|
||||
20241120,151300,106476555,3440,3440,3440,3440,12
|
||||
20241120,151200,106435275,3440,3425,3440,3425,8
|
||||
20241120,151100,106407860,3440,3440,3440,3440,0
|
||||
20241120,151000,106407860,3440,3440,3440,3440,0
|
||||
20241120,150900,106407860,3440,3440,3440,3440,1
|
||||
20241120,150800,106404420,3425,3425,3425,3425,105
|
||||
20241120,150700,106044795,3440,3430,3440,3425,897
|
||||
20241120,150600,102972030,3440,3440,3440,3440,0
|
||||
20241120,150500,102972030,3440,3440,3440,3440,0
|
||||
20241120,150400,102972030,3440,3430,3440,3430,1500
|
||||
20241120,150300,97819270,3430,3435,3435,3430,782
|
||||
20241120,150200,95136910,3440,3440,3440,3440,1
|
||||
20241120,150100,95133470,3430,3435,3435,3430,1013
|
||||
20241120,150000,91657595,3435,3440,3440,3435,51
|
||||
20241120,145900,91482380,3440,3440,3440,3440,0
|
||||
20241120,145800,91482380,3440,3435,3440,3435,76
|
||||
20241120,145700,91221270,3445,3445,3445,3445,0
|
||||
20241120,145600,91221270,3445,3445,3445,3445,0
|
||||
20241120,145500,91221270,3445,3445,3445,3445,0
|
||||
20241120,145400,91221270,3445,3445,3445,3445,0
|
||||
20241120,145300,91221270,3445,3445,3445,3445,0
|
||||
20241120,145200,91221270,3445,3445,3445,3445,1
|
||||
20241120,145100,91217825,3445,3445,3445,3445,0
|
||||
20241120,145000,91217825,3445,3445,3445,3445,0
|
||||
20241120,144900,91217825,3445,3445,3445,3445,0
|
||||
20241120,144800,91217825,3445,3445,3445,3445,0
|
||||
20241120,144700,91217825,3445,3445,3445,3445,10
|
||||
20241120,144600,91183375,3445,3445,3445,3445,145
|
||||
20241120,144500,90683850,3445,3445,3445,3445,30
|
||||
20241120,144400,90580500,3445,3445,3445,3445,100
|
||||
20241120,144300,90236000,3445,3445,3445,3445,1
|
||||
20241120,144200,90232555,3430,3430,3430,3430,3
|
||||
20241120,144100,90222265,3445,3445,3445,3445,0
|
||||
20241120,144000,90222265,3445,3445,3445,3445,0
|
||||
20241120,143900,90222265,3445,3445,3445,3445,0
|
||||
20241120,143800,90222265,3445,3440,3445,3440,50
|
||||
20241120,143700,90050260,3440,3440,3440,3440,0
|
||||
20241120,143600,90050260,3440,3440,3440,3440,0
|
||||
20241120,143500,90050260,3440,3440,3440,3440,0
|
||||
20241120,143400,90050260,3440,3440,3440,3440,0
|
||||
20241120,143300,90050260,3440,3440,3440,3440,0
|
||||
20241120,143200,90050260,3440,3440,3440,3440,0
|
||||
20241120,143100,90050260,3440,3440,3440,3440,0
|
||||
20241120,143000,90050260,3440,3440,3440,3440,0
|
||||
20241120,142900,90050260,3440,3440,3440,3440,0
|
||||
20241120,142800,90050260,3440,3440,3440,3440,0
|
||||
20241120,142700,90050260,3440,3440,3440,3440,0
|
||||
20241120,142600,90050260,3440,3440,3440,3440,0
|
||||
20241120,142500,90050260,3440,3440,3440,3440,1
|
||||
20241120,142400,90046820,3445,3445,3445,3445,0
|
||||
20241120,142300,90046820,3445,3445,3445,3445,0
|
||||
20241120,142200,90046820,3445,3445,3445,3445,0
|
||||
20241120,142100,90046820,3445,3445,3445,3445,0
|
||||
20241120,142000,90046820,3445,3445,3445,3445,31
|
||||
20241120,141900,89940025,3440,3440,3440,3440,0
|
||||
20241120,141800,89940025,3440,3440,3440,3440,0
|
||||
20241120,141700,89940025,3440,3440,3440,3440,0
|
||||
20241120,141600,89940025,3440,3440,3440,3440,0
|
||||
20241120,141500,89940025,3440,3440,3440,3440,926
|
||||
20241120,141400,86754585,3440,3440,3440,3440,0
|
||||
20241120,141300,86754585,3440,3440,3440,3440,0
|
||||
20241120,141200,86754585,3440,3440,3440,3440,0
|
||||
20241120,141100,86754585,3440,3440,3440,3440,0
|
||||
20241120,141000,86754585,3440,3440,3440,3440,0
|
||||
20241120,140900,86754585,3440,3440,3440,3440,0
|
||||
20241120,140800,86754585,3440,3440,3440,3440,0
|
||||
20241120,140700,86754585,3440,3440,3440,3440,0
|
||||
20241120,140600,86754585,3440,3440,3440,3440,0
|
||||
20241120,140500,86754585,3440,3440,3440,3440,0
|
||||
20241120,140400,86754585,3440,3440,3440,3440,1
|
||||
20241120,140300,86751145,3440,3430,3440,3425,55
|
||||
20241120,140200,86562750,3425,3425,3425,3425,0
|
||||
20241120,140100,86562750,3425,3425,3425,3425,0
|
||||
20241120,140000,86562750,3425,3425,3425,3425,0
|
||||
20241120,135900,86562750,3425,3430,3430,3425,224
|
||||
20241120,135800,85795545,3440,3440,3440,3440,0
|
||||
20241120,135700,85795545,3440,3440,3440,3440,0
|
||||
20241120,135600,85795545,3440,3440,3440,3440,0
|
||||
20241120,135500,85795545,3440,3440,3440,3440,1
|
||||
20241120,135400,85792105,3425,3425,3425,3425,0
|
||||
20241120,135300,85792105,3425,3425,3425,3425,223
|
||||
20241120,135200,85028330,3430,3430,3430,3430,1
|
||||
20241120,135100,85024900,3440,3440,3440,3440,0
|
||||
20241120,135000,85024900,3440,3440,3440,3440,0
|
||||
20241120,134900,85024900,3440,3440,3440,3440,0
|
||||
20241120,134800,85024900,3440,3440,3440,3440,124
|
||||
20241120,134700,84598340,3440,3440,3440,3440,0
|
||||
20241120,134600,84598340,3440,3440,3440,3440,5
|
||||
20241120,134500,84581140,3440,3440,3440,3440,0
|
||||
20241120,134400,84581140,3440,3440,3440,3440,0
|
||||
20241120,134300,84581140,3440,3440,3440,3440,0
|
||||
20241120,134200,84581140,3440,3440,3440,3440,0
|
||||
20241120,134100,84581140,3440,3440,3440,3440,0
|
||||
20241120,134000,84581140,3440,3440,3440,3440,30
|
||||
20241120,133900,84477940,3420,3420,3420,3420,0
|
||||
20241120,133800,84477940,3420,3420,3420,3420,0
|
||||
20241120,133700,84477940,3420,3420,3420,3420,0
|
||||
20241120,133600,84477940,3420,3420,3420,3420,0
|
||||
20241120,133500,84477940,3420,3420,3420,3420,0
|
||||
20241120,133400,84477940,3420,3420,3420,3420,0
|
||||
20241120,133300,84477940,3420,3420,3420,3420,26
|
||||
20241120,133200,84389020,3420,3425,3425,3420,116
|
||||
20241120,133100,83992240,3440,3440,3440,3440,0
|
||||
20241120,133000,83992240,3440,3440,3440,3440,0
|
||||
20241120,132900,83992240,3440,3440,3440,3440,0
|
||||
20241120,132800,83992240,3440,3440,3440,3440,0
|
||||
20241120,132700,83992240,3440,3440,3440,3440,0
|
||||
20241120,132600,83992240,3440,3440,3440,3440,0
|
||||
20241120,132500,83992240,3440,3440,3440,3440,0
|
||||
20241120,132400,83992240,3440,3440,3440,3440,0
|
||||
20241120,132300,83992240,3440,3440,3440,3440,2
|
||||
20241120,132200,83985360,3440,3440,3440,3440,0
|
||||
20241120,132100,83985360,3440,3440,3440,3440,0
|
||||
20241120,132000,83985360,3440,3435,3440,3435,297
|
||||
20241120,131900,82963690,3435,3435,3435,3435,0
|
||||
20241120,131800,82963690,3435,3435,3435,3435,386
|
||||
20241120,131700,81637780,3435,3435,3435,3435,0
|
||||
20241120,131600,81637780,3435,3435,3435,3435,0
|
||||
20241120,131500,81637780,3435,3435,3435,3435,0
|
||||
20241120,131400,81637780,3435,3435,3435,3435,0
|
||||
20241120,131300,81637780,3435,3435,3435,3435,0
|
||||
20241120,131200,81637780,3435,3425,3435,3420,101
|
||||
20241120,131100,81292335,3435,3435,3435,3435,0
|
||||
20241120,131000,81292335,3435,3435,3435,3435,0
|
||||
20241120,130900,81292335,3435,3435,3435,3435,0
|
||||
20241120,130800,81292335,3435,3435,3435,3435,0
|
||||
20241120,130700,81292335,3435,3435,3435,3435,0
|
||||
20241120,130600,81292335,3435,3435,3435,3435,0
|
||||
20241120,130500,81292335,3435,3435,3435,3435,0
|
||||
20241120,130400,81292335,3435,3435,3435,3435,0
|
||||
20241120,130300,81292335,3435,3435,3435,3435,0
|
||||
20241120,130200,81292335,3435,3435,3435,3435,0
|
||||
20241120,130100,81292335,3435,3435,3435,3435,0
|
||||
20241120,130000,81292335,3435,3435,3435,3435,0
|
||||
20241120,125900,81292335,3435,3435,3435,3435,0
|
||||
20241120,125800,81292335,3435,3435,3435,3435,0
|
||||
20241120,125700,81292335,3435,3425,3440,3420,46
|
||||
20241120,125600,81134850,3425,3430,3430,3425,410
|
||||
20241120,125500,79730560,3430,3430,3430,3430,0
|
||||
20241120,125400,79730560,3430,3430,3430,3430,0
|
||||
20241120,125300,79730560,3430,3430,3430,3430,600
|
||||
20241120,125200,77672560,3435,3435,3435,3435,0
|
||||
20241120,125100,77672560,3435,3435,3435,3435,1
|
||||
20241120,125000,77669125,3430,3430,3430,3430,200
|
||||
20241120,124900,76983125,3430,3430,3430,3430,0
|
||||
20241120,124800,76983125,3430,3430,3430,3430,0
|
||||
20241120,124700,76983125,3430,3430,3430,3430,290
|
||||
20241120,124600,75988425,3430,3435,3435,3430,1007
|
||||
20241120,124500,72529415,3435,3435,3435,3435,0
|
||||
20241120,124400,72529415,3435,3435,3435,3435,0
|
||||
20241120,124300,72529415,3435,3435,3435,3435,1
|
||||
20241120,124200,72525980,3430,3430,3430,3430,400
|
||||
20241120,124100,71153980,3435,3435,3435,3435,6
|
||||
20241120,124000,71133370,3440,3440,3440,3440,0
|
||||
20241120,123900,71133370,3440,3440,3440,3440,0
|
||||
20241120,123800,71133370,3440,3440,3440,3440,0
|
||||
20241120,123700,71133370,3440,3440,3440,3440,0
|
||||
20241120,123600,71133370,3440,3440,3440,3440,0
|
||||
20241120,123500,71133370,3440,3440,3440,3440,0
|
||||
20241120,123400,71133370,3440,3440,3440,3440,0
|
||||
20241120,123300,71133370,3440,3440,3440,3440,0
|
||||
20241120,123200,71133370,3440,3440,3440,3440,0
|
||||
20241120,123100,71133370,3440,3440,3440,3440,0
|
||||
20241120,123000,71133370,3440,3440,3440,3440,1
|
||||
20241120,122900,71129930,3430,3430,3430,3430,248
|
||||
20241120,122800,70279290,3440,3440,3440,3440,0
|
||||
20241120,122700,70279290,3440,3435,3440,3435,90
|
||||
20241120,122600,69970135,3435,3435,3435,3435,1
|
||||
20241120,122500,69966700,3440,3440,3440,3440,0
|
||||
20241120,122400,69966700,3440,3440,3440,3440,0
|
||||
20241120,122300,69966700,3440,3440,3440,3440,0
|
||||
20241120,122200,69966700,3440,3440,3440,3440,1
|
||||
20241120,122100,69963260,3440,3440,3440,3440,0
|
||||
20241120,122000,69963260,3440,3440,3440,3440,0
|
||||
20241120,121900,69963260,3440,3440,3440,3440,0
|
||||
20241120,121800,69963260,3440,3440,3440,3440,0
|
||||
20241120,121700,69963260,3440,3440,3440,3440,0
|
||||
20241120,121600,69963260,3440,3440,3440,3440,45
|
||||
20241120,121500,69808460,3440,3440,3440,3440,0
|
||||
20241120,121400,69808460,3440,3440,3440,3440,0
|
||||
20241120,121300,69808460,3440,3440,3440,3440,0
|
||||
20241120,121200,69808460,3440,3440,3440,3440,0
|
||||
20241120,121100,69808460,3440,3440,3440,3440,40
|
||||
20241120,121000,69670860,3440,3440,3440,3440,50
|
||||
20241120,120900,69498860,3445,3445,3445,3445,0
|
||||
20241120,120800,69498860,3445,3445,3445,3445,0
|
||||
20241120,120700,69498860,3445,3445,3445,3445,10
|
||||
20241120,120600,69464410,3445,3445,3445,3445,0
|
||||
20241120,120500,69464410,3445,3445,3445,3445,10
|
||||
20241120,120400,69429960,3445,3445,3445,3445,0
|
||||
20241120,120300,69429960,3445,3445,3445,3445,0
|
||||
20241120,120200,69429960,3445,3445,3445,3445,0
|
||||
20241120,120100,69429960,3445,3445,3445,3445,0
|
||||
20241120,120000,69429960,3445,3445,3445,3445,0
|
||||
20241120,115900,69429960,3445,3445,3445,3445,0
|
||||
20241120,115800,69429960,3445,3455,3455,3445,2
|
||||
20241120,115700,69423060,3420,3440,3440,3420,1284
|
||||
20241120,115600,65025950,3455,3455,3455,3455,0
|
||||
20241120,115500,65025950,3455,3455,3455,3455,0
|
||||
20241120,115400,65025950,3455,3455,3455,3455,1
|
||||
20241120,115300,65022495,3455,3455,3455,3455,0
|
||||
20241120,115200,65022495,3455,3455,3455,3455,0
|
||||
20241120,115100,65022495,3455,3455,3455,3455,0
|
||||
20241120,115000,65022495,3455,3455,3455,3455,0
|
||||
20241120,114900,65022495,3455,3455,3455,3455,10
|
||||
20241120,114800,64987945,3455,3455,3455,3455,0
|
||||
20241120,114700,64987945,3455,3455,3455,3455,0
|
||||
20241120,114600,64987945,3455,3455,3455,3455,0
|
||||
20241120,114500,64987945,3455,3455,3455,3455,0
|
||||
20241120,114400,64987945,3455,3455,3455,3455,7
|
||||
20241120,114300,64963760,3455,3455,3455,3455,0
|
||||
20241120,114200,64963760,3455,3455,3455,3455,3
|
||||
20241120,114100,64953395,3455,3430,3455,3430,427
|
||||
20241120,114000,63488735,3455,3455,3455,3455,0
|
||||
20241120,113900,63488735,3455,3455,3455,3455,0
|
||||
20241120,113800,63488735,3455,3460,3460,3455,2
|
||||
20241120,113700,63481820,3430,3445,3460,3430,1793
|
||||
20241120,113600,57304175,3445,3440,3445,3440,271
|
||||
20241120,113500,56370655,3445,3445,3445,3445,1
|
||||
20241120,113400,56367210,3435,3435,3445,3435,151
|
||||
20241120,113300,55848515,3445,3445,3445,3445,0
|
||||
20241120,113200,55848515,3445,3445,3445,3445,0
|
||||
20241120,113100,55848515,3445,3445,3445,3445,0
|
||||
20241120,113000,55848515,3445,3445,3445,3445,1
|
||||
20241120,112900,55845070,3440,3440,3440,3440,1000
|
||||
20241120,112800,52405070,3440,3440,3440,3440,0
|
||||
20241120,112700,52405070,3440,3440,3440,3440,0
|
||||
20241120,112600,52405070,3440,3440,3440,3440,0
|
||||
20241120,112500,52405070,3440,3440,3440,3440,0
|
||||
20241120,112400,52405070,3440,3440,3440,3440,0
|
||||
20241120,112300,52405070,3440,3440,3440,3440,0
|
||||
20241120,112200,52405070,3440,3440,3440,3440,0
|
||||
20241120,112100,52405070,3440,3440,3440,3440,0
|
||||
20241120,112000,52405070,3440,3440,3440,3440,0
|
||||
20241120,111900,52405070,3440,3440,3440,3440,0
|
||||
20241120,111800,52405070,3440,3440,3440,3440,0
|
||||
20241120,111700,52405070,3440,3440,3440,3440,0
|
||||
20241120,111600,52405070,3440,3440,3440,3440,1
|
||||
20241120,111500,52401630,3440,3440,3440,3440,0
|
||||
20241120,111400,52401630,3440,3435,3440,3435,201
|
||||
20241120,111300,51711190,3440,3440,3440,3440,0
|
||||
20241120,111200,51711190,3440,3440,3440,3440,0
|
||||
20241120,111100,51711190,3440,3440,3440,3440,0
|
||||
20241120,111000,51711190,3440,3440,3440,3440,226
|
||||
20241120,110900,50933750,3440,3440,3440,3440,2
|
||||
20241120,110800,50926870,3440,3440,3440,3440,9
|
||||
20241120,110700,50895910,3440,3440,3440,3440,6
|
||||
20241120,110600,50875270,3440,3440,3440,3440,0
|
||||
20241120,110500,50875270,3440,3440,3440,3440,0
|
||||
20241120,110400,50875270,3440,3430,3440,3425,21
|
||||
20241120,110300,50803325,3440,3440,3440,3440,0
|
||||
20241120,110200,50803325,3440,3440,3440,3440,1
|
||||
20241120,110100,50799885,3440,3440,3440,3440,0
|
||||
20241120,110000,50799885,3440,3440,3440,3440,3
|
||||
20241120,105900,50789565,3440,3430,3440,3425,401
|
||||
20241120,105800,49415770,3430,3430,3430,3430,0
|
||||
20241120,105700,49415770,3430,3430,3430,3430,0
|
||||
20241120,105600,49415770,3430,3430,3430,3430,0
|
||||
20241120,105500,49415770,3430,3430,3430,3430,0
|
||||
20241120,105400,49415770,3430,3430,3430,3430,0
|
||||
20241120,105300,49415770,3430,3430,3430,3430,1
|
||||
20241120,105200,49412340,3440,3440,3440,3440,0
|
||||
20241120,105100,49412340,3440,3440,3440,3440,0
|
||||
20241120,105000,49412340,3440,3440,3440,3440,0
|
||||
20241120,104900,49412340,3440,3440,3440,3440,0
|
||||
20241120,104800,49412340,3440,3435,3440,3435,147
|
||||
20241120,104700,48907390,3440,3440,3440,3440,0
|
||||
20241120,104600,48907390,3440,3440,3440,3440,0
|
||||
20241120,104500,48907390,3440,3440,3440,3440,0
|
||||
20241120,104400,48907390,3440,3440,3440,3440,0
|
||||
20241120,104300,48907390,3440,3440,3440,3440,0
|
||||
20241120,104200,48907390,3440,3440,3440,3440,0
|
||||
20241120,104100,48907390,3440,3440,3440,3440,0
|
||||
20241120,104000,48907390,3440,3440,3440,3440,0
|
||||
20241120,103900,48907390,3440,3440,3440,3440,0
|
||||
20241120,103800,48907390,3440,3440,3440,3440,0
|
||||
20241120,103700,48907390,3440,3430,3440,3430,29
|
||||
20241120,103600,48807910,3440,3440,3440,3440,0
|
||||
20241120,103500,48807910,3440,3440,3440,3440,50
|
||||
20241120,103400,48635910,3440,3440,3440,3440,100
|
||||
20241120,103300,48291910,3440,3440,3440,3440,0
|
||||
20241120,103200,48291910,3440,3440,3440,3440,0
|
||||
20241120,103100,48291910,3440,3440,3440,3440,0
|
||||
20241120,103000,48291910,3440,3440,3440,3440,0
|
||||
20241120,102900,48291910,3440,3440,3440,3440,1
|
||||
20241120,102800,48288470,3420,3425,3425,3420,613
|
||||
20241120,102700,46192005,3425,3425,3425,3425,84
|
||||
20241120,102600,45904305,3440,3440,3440,3440,1
|
||||
20241120,102500,45900865,3425,3425,3425,3425,0
|
||||
20241120,102400,45900865,3425,3425,3425,3425,50
|
||||
20241120,102300,45729615,3440,3440,3440,3440,0
|
||||
20241120,102200,45729615,3440,3440,3440,3440,0
|
||||
20241120,102100,45729615,3440,3440,3440,3440,0
|
||||
20241120,102000,45729615,3440,3440,3440,3440,0
|
||||
20241120,101900,45729615,3440,3440,3440,3440,0
|
||||
20241120,101800,45729615,3440,3440,3440,3440,1
|
||||
20241120,101700,45726175,3420,3425,3425,3420,902
|
||||
20241120,101600,42637960,3425,3425,3425,3425,0
|
||||
20241120,101500,42637960,3425,3425,3425,3425,0
|
||||
20241120,101400,42637960,3425,3425,3425,3425,25
|
||||
20241120,101300,42552335,3430,3430,3430,3430,25
|
||||
20241120,101200,42466585,3430,3430,3430,3430,0
|
||||
20241120,101100,42466585,3430,3430,3430,3430,0
|
||||
20241120,101000,42466585,3430,3430,3430,3430,20
|
||||
20241120,100900,42397985,3440,3440,3440,3440,1
|
||||
20241120,100800,42394545,3430,3430,3430,3430,0
|
||||
20241120,100700,42394545,3430,3430,3430,3430,0
|
||||
20241120,100600,42394545,3430,3430,3430,3430,0
|
||||
20241120,100500,42394545,3430,3430,3430,3430,0
|
||||
20241120,100400,42394545,3430,3430,3430,3430,0
|
||||
20241120,100300,42394545,3430,3430,3430,3430,0
|
||||
20241120,100200,42394545,3430,3430,3430,3430,117
|
||||
20241120,100100,41993235,3420,3430,3430,3420,1083
|
||||
20241120,100000,38285020,3430,3430,3440,3430,23
|
||||
20241120,095900,38206120,3430,3430,3430,3430,10
|
||||
20241120,095800,38171820,3430,3435,3435,3430,2
|
||||
20241120,095700,38164955,3425,3430,3435,3425,202
|
||||
20241120,095600,37472595,3440,3430,3440,3420,51
|
||||
20241120,095500,37298005,3440,3435,3440,3435,3
|
||||
20241120,095400,37287695,3445,3445,3445,3445,0
|
||||
20241120,095300,37287695,3445,3445,3445,3445,0
|
||||
20241120,095200,37287695,3445,3445,3445,3445,0
|
||||
20241120,095100,37287695,3445,3445,3445,3445,0
|
||||
20241120,095000,37287695,3445,3445,3445,3445,0
|
||||
20241120,094900,37287695,3445,3445,3445,3445,0
|
||||
20241120,094800,37287695,3445,3445,3445,3445,1
|
||||
20241120,094700,37284250,3445,3445,3445,3445,100
|
||||
20241120,094600,36939750,3445,3445,3445,3445,3
|
||||
20241120,094500,36929415,3445,3445,3445,3445,3
|
||||
20241120,094400,36919080,3445,3445,3445,3445,1
|
||||
20241120,094300,36915635,3445,3445,3445,3445,0
|
||||
20241120,094200,36915635,3445,3445,3445,3445,7
|
||||
20241120,094100,36891520,3445,3445,3445,3445,1
|
||||
20241120,094000,36888075,3445,3445,3445,3445,1
|
||||
20241120,093900,36884630,3445,3445,3445,3445,1
|
||||
20241120,093800,36881185,3425,3440,3440,3425,2428
|
||||
20241120,093700,28558585,3445,3445,3445,3445,33
|
||||
20241120,093600,28444900,3445,3445,3445,3445,302
|
||||
20241120,093500,27404510,3445,3450,3450,3445,400
|
||||
20241120,093400,26026405,3480,3480,3480,3480,0
|
||||
20241120,093300,26026405,3480,3480,3480,3480,0
|
||||
20241120,093200,26026405,3480,3455,3480,3455,210
|
||||
20241120,093100,25300810,3455,3455,3455,3455,0
|
||||
20241120,093000,25300810,3455,3455,3455,3455,1
|
||||
20241120,092900,25297355,3455,3455,3455,3455,0
|
||||
20241120,092800,25297355,3455,3455,3455,3455,0
|
||||
20241120,092700,25297355,3455,3455,3455,3455,0
|
||||
20241120,092600,25297355,3455,3455,3455,3455,0
|
||||
20241120,092500,25297355,3455,3455,3455,3455,0
|
||||
20241120,092400,25297355,3455,3455,3455,3455,0
|
||||
20241120,092300,25297355,3455,3430,3455,3425,1798
|
||||
20241120,092200,19125355,3430,3450,3450,3430,274
|
||||
20241120,092100,18184290,3450,3450,3450,3450,26
|
||||
20241120,092000,18094590,3450,3465,3465,3450,240
|
||||
20241120,091900,17263900,3490,3490,3490,3490,0
|
||||
20241120,091800,17263900,3490,3490,3490,3490,1
|
||||
20241120,091700,17260410,3480,3475,3480,3475,1448
|
||||
20241120,091600,12221375,3480,3480,3480,3480,0
|
||||
20241120,091500,12221375,3480,3480,3480,3480,0
|
||||
20241120,091400,12221375,3480,3480,3480,3480,0
|
||||
20241120,091300,12221375,3480,3450,3480,3450,53
|
||||
20241120,091200,12036965,3480,3480,3480,3480,1
|
||||
20241120,091100,12033485,3480,3480,3480,3480,0
|
||||
20241120,091000,12033485,3480,3480,3480,3480,0
|
||||
20241120,090900,12033485,3480,3475,3480,3475,375
|
||||
20241120,090800,10728565,3475,3475,3475,3475,10
|
||||
20241120,090700,10693815,3475,3475,3475,3475,410
|
||||
20241120,090600,9269065,3475,3450,3475,3450,21
|
||||
20241120,090500,9196590,3450,3450,3450,3450,436
|
||||
20241120,090400,7692390,3475,3475,3475,3475,0
|
||||
20241120,090300,7692390,3475,3475,3475,3475,2
|
||||
20241120,090200,7685440,3475,3475,3475,3475,1
|
||||
20241120,090100,7681965,3480,3445,3480,3445,1439
|
||||
20241120,090000,2724575,3480,3445,3480,3445,790
|
||||
|
Reference in New Issue
Block a user