Update 2024-11-20 2713 candle_min
This commit is contained in:
658
088280/min/candle-20241120.csv
Normal file
658
088280/min/candle-20241120.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195600,59018755,2255,2255,2255,2255,300
|
||||
20241120,195500,59018755,2255,2255,2255,2255,0
|
||||
20241120,195400,59018755,2255,2255,2255,2255,0
|
||||
20241120,195300,59018755,2255,2255,2255,2255,0
|
||||
20241120,195200,59018755,2255,2255,2255,2255,0
|
||||
20241120,195100,59018755,2255,2255,2255,2255,0
|
||||
20241120,195000,59018755,2255,2255,2255,2255,0
|
||||
20241120,194900,59018755,2255,2255,2255,2255,0
|
||||
20241120,194800,59018755,2255,2255,2255,2255,0
|
||||
20241120,194700,59018755,2255,2255,2255,2255,0
|
||||
20241120,194600,59018755,2255,2255,2255,2255,0
|
||||
20241120,194500,59018755,2255,2255,2255,2255,0
|
||||
20241120,194400,59018755,2255,2255,2255,2255,0
|
||||
20241120,194300,59018755,2255,2255,2255,2255,0
|
||||
20241120,194200,59018755,2255,2255,2255,2255,0
|
||||
20241120,194100,59018755,2255,2255,2255,2255,0
|
||||
20241120,194000,59018755,2255,2255,2255,2255,0
|
||||
20241120,193900,59018755,2255,2255,2255,2255,0
|
||||
20241120,193800,59018755,2255,2255,2255,2255,0
|
||||
20241120,193700,59018755,2255,2255,2255,2255,0
|
||||
20241120,193600,59018755,2255,2255,2255,2255,0
|
||||
20241120,193500,59018755,2255,2255,2255,2255,0
|
||||
20241120,193400,59018755,2255,2255,2255,2255,0
|
||||
20241120,193300,59018755,2255,2255,2255,2255,0
|
||||
20241120,193200,59018755,2255,2255,2255,2255,0
|
||||
20241120,193100,59018755,2255,2255,2255,2255,0
|
||||
20241120,193000,59018755,2255,2255,2255,2255,0
|
||||
20241120,192900,59018755,2255,2255,2255,2255,0
|
||||
20241120,192800,59018755,2255,2255,2255,2255,0
|
||||
20241120,192700,59018755,2255,2255,2255,2255,0
|
||||
20241120,192600,59018755,2255,2255,2255,2255,300
|
||||
20241120,192500,59018755,2255,2255,2255,2255,0
|
||||
20241120,192400,59018755,2255,2255,2255,2255,0
|
||||
20241120,192300,59018755,2255,2255,2255,2255,0
|
||||
20241120,192200,59018755,2255,2255,2255,2255,0
|
||||
20241120,192100,59018755,2255,2255,2255,2255,0
|
||||
20241120,192000,59018755,2255,2255,2255,2255,0
|
||||
20241120,191900,59018755,2255,2255,2255,2255,0
|
||||
20241120,191800,59018755,2255,2255,2255,2255,0
|
||||
20241120,191700,59018755,2255,2255,2255,2255,0
|
||||
20241120,191600,59018755,2255,2255,2255,2255,0
|
||||
20241120,191500,59018755,2255,2255,2255,2255,0
|
||||
20241120,191400,59018755,2255,2255,2255,2255,0
|
||||
20241120,191300,59018755,2255,2255,2255,2255,0
|
||||
20241120,191200,59018755,2255,2255,2255,2255,0
|
||||
20241120,191100,59018755,2255,2255,2255,2255,0
|
||||
20241120,191000,59018755,2255,2255,2255,2255,0
|
||||
20241120,190900,59018755,2255,2255,2255,2255,0
|
||||
20241120,190800,59018755,2255,2255,2255,2255,0
|
||||
20241120,190700,59018755,2255,2255,2255,2255,0
|
||||
20241120,190600,59018755,2255,2255,2255,2255,0
|
||||
20241120,190500,59018755,2255,2255,2255,2255,0
|
||||
20241120,190400,59018755,2255,2255,2255,2255,0
|
||||
20241120,190300,59018755,2255,2255,2255,2255,0
|
||||
20241120,190200,59018755,2255,2255,2255,2255,0
|
||||
20241120,190100,59018755,2255,2255,2255,2255,0
|
||||
20241120,190000,59018755,2255,2255,2255,2255,0
|
||||
20241120,185900,59018755,2255,2255,2255,2255,0
|
||||
20241120,185800,59018755,2255,2255,2255,2255,0
|
||||
20241120,185700,59018755,2255,2255,2255,2255,0
|
||||
20241120,185600,59018755,2255,2255,2255,2255,300
|
||||
20241120,185500,59018755,2255,2255,2255,2255,0
|
||||
20241120,185400,59018755,2255,2255,2255,2255,0
|
||||
20241120,185300,59018755,2255,2255,2255,2255,0
|
||||
20241120,185200,59018755,2255,2255,2255,2255,0
|
||||
20241120,185100,59018755,2255,2255,2255,2255,0
|
||||
20241120,185000,59018755,2255,2255,2255,2255,0
|
||||
20241120,184900,59018755,2255,2255,2255,2255,0
|
||||
20241120,184800,59018755,2255,2255,2255,2255,0
|
||||
20241120,184700,59018755,2255,2255,2255,2255,0
|
||||
20241120,184600,59018755,2255,2255,2255,2255,0
|
||||
20241120,184500,59018755,2255,2255,2255,2255,0
|
||||
20241120,184400,59018755,2255,2255,2255,2255,0
|
||||
20241120,184300,59018755,2255,2255,2255,2255,0
|
||||
20241120,184200,59018755,2255,2255,2255,2255,0
|
||||
20241120,184100,59018755,2255,2255,2255,2255,0
|
||||
20241120,184000,59018755,2255,2255,2255,2255,0
|
||||
20241120,183900,59018755,2255,2255,2255,2255,0
|
||||
20241120,183800,59018755,2255,2255,2255,2255,0
|
||||
20241120,183700,59018755,2255,2255,2255,2255,0
|
||||
20241120,183600,59018755,2255,2255,2255,2255,0
|
||||
20241120,183500,59018755,2255,2255,2255,2255,0
|
||||
20241120,183400,59018755,2255,2255,2255,2255,0
|
||||
20241120,183300,59018755,2255,2255,2255,2255,0
|
||||
20241120,183200,59018755,2255,2255,2255,2255,0
|
||||
20241120,183100,59018755,2255,2255,2255,2255,0
|
||||
20241120,183000,59018755,2255,2255,2255,2255,0
|
||||
20241120,182900,59018755,2255,2255,2255,2255,0
|
||||
20241120,182800,59018755,2255,2255,2255,2255,0
|
||||
20241120,182700,59018755,2255,2255,2255,2255,0
|
||||
20241120,182600,59018755,2255,2255,2255,2255,300
|
||||
20241120,182500,59018755,2255,2255,2255,2255,0
|
||||
20241120,182400,59018755,2255,2255,2255,2255,0
|
||||
20241120,182300,59018755,2255,2255,2255,2255,0
|
||||
20241120,182200,59018755,2255,2255,2255,2255,0
|
||||
20241120,182100,59018755,2255,2255,2255,2255,0
|
||||
20241120,182000,59018755,2255,2255,2255,2255,0
|
||||
20241120,181900,59018755,2255,2255,2255,2255,0
|
||||
20241120,181800,59018755,2255,2255,2255,2255,0
|
||||
20241120,181700,59018755,2255,2255,2255,2255,0
|
||||
20241120,181600,59018755,2255,2255,2255,2255,0
|
||||
20241120,181500,59018755,2255,2255,2255,2255,0
|
||||
20241120,181400,59018755,2255,2255,2255,2255,0
|
||||
20241120,181300,59018755,2255,2255,2255,2255,0
|
||||
20241120,181200,59018755,2255,2255,2255,2255,0
|
||||
20241120,181100,59018755,2255,2255,2255,2255,0
|
||||
20241120,181000,59018755,2255,2255,2255,2255,0
|
||||
20241120,180900,59018755,2255,2255,2255,2255,0
|
||||
20241120,180800,59018755,2255,2255,2255,2255,0
|
||||
20241120,180700,59018755,2255,2255,2255,2255,0
|
||||
20241120,180600,59018755,2255,2255,2255,2255,0
|
||||
20241120,180500,59018755,2255,2255,2255,2255,0
|
||||
20241120,180400,59018755,2255,2255,2255,2255,0
|
||||
20241120,180300,59018755,2255,2255,2255,2255,0
|
||||
20241120,180200,59018755,2255,2255,2255,2255,0
|
||||
20241120,180100,59018755,2255,2255,2255,2255,0
|
||||
20241120,180000,59018755,2255,2255,2255,2255,0
|
||||
20241120,175900,59018755,2255,2255,2255,2255,0
|
||||
20241120,175800,59018755,2255,2255,2255,2255,0
|
||||
20241120,175700,59018755,2255,2255,2255,2255,0
|
||||
20241120,175600,59018755,2255,2255,2255,2255,300
|
||||
20241120,175500,59018755,2255,2255,2255,2255,0
|
||||
20241120,175400,59018755,2255,2255,2255,2255,0
|
||||
20241120,175300,59018755,2255,2255,2255,2255,0
|
||||
20241120,175200,59018755,2255,2255,2255,2255,0
|
||||
20241120,175100,59018755,2255,2255,2255,2255,0
|
||||
20241120,175000,59018755,2255,2255,2255,2255,0
|
||||
20241120,174900,59018755,2255,2255,2255,2255,0
|
||||
20241120,174800,59018755,2255,2255,2255,2255,0
|
||||
20241120,174700,59018755,2255,2255,2255,2255,0
|
||||
20241120,174600,59018755,2255,2255,2255,2255,0
|
||||
20241120,174500,59018755,2255,2255,2255,2255,0
|
||||
20241120,174400,59018755,2255,2255,2255,2255,0
|
||||
20241120,174300,59018755,2255,2255,2255,2255,0
|
||||
20241120,174200,59018755,2255,2255,2255,2255,0
|
||||
20241120,174100,59018755,2255,2255,2255,2255,0
|
||||
20241120,174000,59018755,2255,2255,2255,2255,0
|
||||
20241120,173900,59018755,2255,2255,2255,2255,0
|
||||
20241120,173800,59018755,2255,2255,2255,2255,0
|
||||
20241120,173700,59018755,2255,2255,2255,2255,0
|
||||
20241120,173600,59018755,2255,2255,2255,2255,0
|
||||
20241120,173500,59018755,2255,2255,2255,2255,0
|
||||
20241120,173400,59018755,2255,2255,2255,2255,0
|
||||
20241120,173300,59018755,2255,2255,2255,2255,0
|
||||
20241120,173200,59018755,2255,2255,2255,2255,0
|
||||
20241120,173100,59018755,2255,2255,2255,2255,0
|
||||
20241120,173000,59018755,2255,2255,2255,2255,0
|
||||
20241120,172900,59018755,2255,2255,2255,2255,0
|
||||
20241120,172800,59018755,2255,2255,2255,2255,0
|
||||
20241120,172700,59018755,2255,2255,2255,2255,0
|
||||
20241120,172600,59018755,2255,2255,2255,2255,300
|
||||
20241120,172500,59018755,2255,2255,2255,2255,0
|
||||
20241120,172400,59018755,2255,2255,2255,2255,0
|
||||
20241120,172300,59018755,2255,2255,2255,2255,0
|
||||
20241120,172200,59018755,2255,2255,2255,2255,0
|
||||
20241120,172100,59018755,2255,2255,2255,2255,0
|
||||
20241120,172000,59018755,2255,2255,2255,2255,0
|
||||
20241120,171900,59018755,2255,2255,2255,2255,0
|
||||
20241120,171800,59018755,2255,2255,2255,2255,0
|
||||
20241120,171700,59018755,2255,2255,2255,2255,0
|
||||
20241120,171600,59018755,2255,2255,2255,2255,0
|
||||
20241120,171500,59018755,2255,2255,2255,2255,0
|
||||
20241120,171400,59018755,2255,2255,2255,2255,0
|
||||
20241120,171300,59018755,2255,2255,2255,2255,0
|
||||
20241120,171200,59018755,2255,2255,2255,2255,0
|
||||
20241120,171100,59018755,2255,2255,2255,2255,0
|
||||
20241120,171000,59018755,2255,2255,2255,2255,0
|
||||
20241120,170900,59018755,2255,2255,2255,2255,0
|
||||
20241120,170800,59018755,2255,2255,2255,2255,0
|
||||
20241120,170700,59018755,2255,2255,2255,2255,0
|
||||
20241120,170600,59018755,2255,2255,2255,2255,0
|
||||
20241120,170500,59018755,2255,2255,2255,2255,0
|
||||
20241120,170400,59018755,2255,2255,2255,2255,0
|
||||
20241120,170300,59018755,2255,2255,2255,2255,0
|
||||
20241120,170200,59018755,2255,2255,2255,2255,0
|
||||
20241120,170100,59018755,2255,2255,2255,2255,0
|
||||
20241120,170000,59018755,2255,2255,2255,2255,0
|
||||
20241120,165900,59018755,2255,2255,2255,2255,0
|
||||
20241120,165800,59018755,2255,2255,2255,2255,0
|
||||
20241120,165700,59018755,2255,2255,2255,2255,0
|
||||
20241120,165600,59018755,2255,2255,2255,2255,300
|
||||
20241120,165500,59018755,2255,2255,2255,2255,0
|
||||
20241120,165400,59018755,2255,2255,2255,2255,0
|
||||
20241120,165300,59018755,2255,2255,2255,2255,0
|
||||
20241120,165200,59018755,2255,2255,2255,2255,0
|
||||
20241120,165100,59018755,2255,2255,2255,2255,0
|
||||
20241120,165000,59018755,2255,2255,2255,2255,0
|
||||
20241120,164900,59018755,2255,2255,2255,2255,0
|
||||
20241120,164800,59018755,2255,2255,2255,2255,0
|
||||
20241120,164700,59018755,2255,2255,2255,2255,0
|
||||
20241120,164600,59018755,2255,2255,2255,2255,0
|
||||
20241120,164500,59018755,2255,2255,2255,2255,0
|
||||
20241120,164400,59018755,2255,2255,2255,2255,0
|
||||
20241120,164300,59018755,2255,2255,2255,2255,0
|
||||
20241120,164200,59018755,2255,2255,2255,2255,0
|
||||
20241120,164100,59018755,2255,2255,2255,2255,0
|
||||
20241120,164000,59018755,2255,2255,2255,2255,0
|
||||
20241120,163900,59018755,2255,2255,2255,2255,0
|
||||
20241120,163800,59018755,2255,2255,2255,2255,0
|
||||
20241120,163700,59018755,2255,2255,2255,2255,0
|
||||
20241120,163600,59018755,2255,2255,2255,2255,0
|
||||
20241120,163500,59018755,2255,2255,2255,2255,0
|
||||
20241120,163400,59018755,2255,2255,2255,2255,0
|
||||
20241120,163300,59018755,2255,2255,2255,2255,0
|
||||
20241120,163200,59018755,2255,2255,2255,2255,0
|
||||
20241120,163100,59018755,2255,2255,2255,2255,0
|
||||
20241120,163000,59018755,2255,2255,2255,2255,0
|
||||
20241120,162900,59018755,2255,2255,2255,2255,0
|
||||
20241120,162800,59018755,2255,2255,2255,2255,0
|
||||
20241120,162700,59018755,2255,2255,2255,2255,0
|
||||
20241120,162600,59018755,2255,2255,2255,2255,300
|
||||
20241120,162500,59018755,2255,2255,2255,2255,0
|
||||
20241120,162400,59018755,2255,2255,2255,2255,0
|
||||
20241120,162300,59018755,2255,2255,2255,2255,0
|
||||
20241120,162200,59018755,2255,2255,2255,2255,0
|
||||
20241120,162100,59018755,2255,2255,2255,2255,0
|
||||
20241120,162000,59018755,2255,2255,2255,2255,0
|
||||
20241120,161900,59018755,2255,2255,2255,2255,0
|
||||
20241120,161800,59018755,2255,2255,2255,2255,0
|
||||
20241120,161700,59018755,2255,2255,2255,2255,0
|
||||
20241120,161600,59018755,2255,2255,2255,2255,0
|
||||
20241120,161500,59018755,2255,2255,2255,2255,0
|
||||
20241120,161400,59018755,2255,2255,2255,2255,0
|
||||
20241120,161300,59018755,2255,2255,2255,2255,0
|
||||
20241120,161200,59018755,2255,2255,2255,2255,0
|
||||
20241120,161100,59018755,2255,2255,2255,2255,0
|
||||
20241120,161000,59018755,2255,2255,2255,2255,0
|
||||
20241120,160900,59018755,2255,2255,2255,2255,0
|
||||
20241120,160800,59018755,2255,2255,2255,2255,0
|
||||
20241120,160700,59018755,2255,2255,2255,2255,0
|
||||
20241120,160600,59018755,2255,2255,2255,2255,0
|
||||
20241120,160500,59018755,2255,2255,2255,2255,0
|
||||
20241120,160400,59018755,2255,2255,2255,2255,0
|
||||
20241120,160300,59018755,2255,2255,2255,2255,0
|
||||
20241120,160200,59018755,2255,2255,2255,2255,0
|
||||
20241120,160100,59018755,2255,2255,2255,2255,0
|
||||
20241120,160000,59018755,2255,2255,2255,2255,0
|
||||
20241120,155900,59018755,2255,2255,2255,2255,0
|
||||
20241120,155800,59018755,2255,2255,2255,2255,0
|
||||
20241120,155700,59018755,2255,2255,2255,2255,0
|
||||
20241120,155600,59018755,2255,2255,2255,2255,300
|
||||
20241120,155500,59018755,2255,2255,2255,2255,0
|
||||
20241120,155400,59018755,2255,2255,2255,2255,0
|
||||
20241120,155300,59018755,2255,2255,2255,2255,0
|
||||
20241120,155200,59018755,2255,2255,2255,2255,0
|
||||
20241120,155100,59018755,2255,2255,2255,2255,0
|
||||
20241120,155000,59018755,2255,2255,2255,2255,0
|
||||
20241120,154900,59018755,2255,2255,2255,2255,0
|
||||
20241120,154800,59018755,2255,2255,2255,2255,0
|
||||
20241120,154700,59018755,2255,2255,2255,2255,0
|
||||
20241120,154600,59018755,2255,2255,2255,2255,0
|
||||
20241120,154500,59018755,2255,2255,2255,2255,0
|
||||
20241120,154400,59018755,2255,2255,2255,2255,0
|
||||
20241120,154300,59018755,2255,2255,2255,2255,0
|
||||
20241120,154200,59018755,2255,2255,2255,2255,0
|
||||
20241120,154100,59018755,2255,2255,2255,2255,0
|
||||
20241120,154000,59018755,2255,2255,2255,2255,0
|
||||
20241120,153900,59018755,2255,2255,2255,2255,0
|
||||
20241120,153800,59018755,2255,2255,2255,2255,0
|
||||
20241120,153700,59018755,2255,2255,2255,2255,0
|
||||
20241120,153600,59018755,2255,2255,2255,2255,0
|
||||
20241120,153500,59018755,2255,2255,2255,2255,0
|
||||
20241120,153400,59018755,2255,2255,2255,2255,0
|
||||
20241120,153300,59018755,2255,2255,2255,2255,0
|
||||
20241120,153200,59018755,2255,2255,2255,2255,0
|
||||
20241120,153100,59018755,2255,2255,2255,2255,0
|
||||
20241120,153000,59018755,2255,2255,2255,2255,300
|
||||
20241120,152900,58342255,2285,2285,2285,2285,0
|
||||
20241120,152800,58342255,2285,2285,2285,2285,0
|
||||
20241120,152700,58342255,2285,2285,2285,2285,0
|
||||
20241120,152600,58342255,2285,2285,2285,2285,0
|
||||
20241120,152500,58342255,2285,2285,2285,2285,0
|
||||
20241120,152400,58342255,2285,2285,2285,2285,0
|
||||
20241120,152300,58342255,2285,2285,2285,2285,0
|
||||
20241120,152200,58342255,2285,2285,2285,2285,0
|
||||
20241120,152100,58342255,2285,2285,2285,2285,0
|
||||
20241120,152000,58342255,2285,2285,2285,2285,0
|
||||
20241120,151900,58342255,2285,2255,2285,2255,339
|
||||
20241120,151800,57577690,2260,2265,2265,2260,36
|
||||
20241120,151700,57496230,2260,2265,2265,2260,20
|
||||
20241120,151600,57450935,2265,2255,2265,2255,151
|
||||
20241120,151500,57110420,2265,2265,2265,2265,1
|
||||
20241120,151400,57108155,2265,2255,2265,2255,3
|
||||
20241120,151300,57101370,2265,2265,2265,2265,3
|
||||
20241120,151200,57094575,2265,2265,2265,2265,10
|
||||
20241120,151100,57071925,2265,2265,2265,2265,200
|
||||
20241120,151000,56618925,2255,2255,2255,2255,0
|
||||
20241120,150900,56618925,2255,2260,2260,2255,538
|
||||
20241120,150800,55403060,2260,2260,2260,2260,0
|
||||
20241120,150700,55403060,2260,2260,2260,2260,402
|
||||
20241120,150600,54494540,2260,2260,2260,2260,0
|
||||
20241120,150500,54494540,2260,2260,2260,2260,1
|
||||
20241120,150400,54492280,2260,2260,2260,2260,3
|
||||
20241120,150300,54485500,2260,2260,2260,2260,3
|
||||
20241120,150200,54478720,2265,2265,2265,2265,0
|
||||
20241120,150100,54478720,2265,2255,2265,2255,2
|
||||
20241120,150000,54474200,2260,2260,2260,2260,0
|
||||
20241120,145900,54474200,2260,2260,2260,2260,229
|
||||
20241120,145800,53956660,2260,2260,2260,2260,1100
|
||||
20241120,145700,51470660,2260,2260,2260,2260,0
|
||||
20241120,145600,51470660,2260,2260,2260,2260,0
|
||||
20241120,145500,51470660,2260,2260,2260,2260,295
|
||||
20241120,145400,50803960,2265,2265,2265,2265,5
|
||||
20241120,145300,50792635,2265,2265,2265,2265,0
|
||||
20241120,145200,50792635,2265,2265,2265,2265,0
|
||||
20241120,145100,50792635,2265,2270,2270,2265,770
|
||||
20241120,145000,49044755,2270,2280,2280,2270,193
|
||||
20241120,144900,48606635,2280,2280,2280,2270,106
|
||||
20241120,144800,48364985,2280,2280,2280,2280,133
|
||||
20241120,144700,48061745,2280,2280,2280,2280,2
|
||||
20241120,144600,48057185,2280,2280,2280,2280,0
|
||||
20241120,144500,48057185,2280,2280,2280,2280,0
|
||||
20241120,144400,48057185,2280,2280,2280,2280,0
|
||||
20241120,144300,48057185,2280,2280,2280,2280,0
|
||||
20241120,144200,48057185,2280,2280,2280,2280,0
|
||||
20241120,144100,48057185,2280,2280,2280,2280,1
|
||||
20241120,144000,48054905,2280,2280,2280,2280,0
|
||||
20241120,143900,48054905,2280,2280,2280,2280,2
|
||||
20241120,143800,48050345,2285,2285,2285,2285,0
|
||||
20241120,143700,48050345,2285,2285,2285,2285,0
|
||||
20241120,143600,48050345,2285,2285,2285,2285,0
|
||||
20241120,143500,48050345,2285,2285,2285,2285,0
|
||||
20241120,143400,48050345,2285,2285,2285,2285,0
|
||||
20241120,143300,48050345,2285,2285,2285,2285,0
|
||||
20241120,143200,48050345,2285,2285,2285,2285,1
|
||||
20241120,143100,48048060,2270,2275,2275,2270,2
|
||||
20241120,143000,48043515,2275,2275,2275,2275,0
|
||||
20241120,142900,48043515,2275,2275,2275,2275,0
|
||||
20241120,142800,48043515,2275,2275,2275,2275,0
|
||||
20241120,142700,48043515,2275,2275,2275,2275,0
|
||||
20241120,142600,48043515,2275,2275,2275,2275,0
|
||||
20241120,142500,48043515,2275,2275,2275,2275,0
|
||||
20241120,142400,48043515,2275,2275,2275,2275,0
|
||||
20241120,142300,48043515,2275,2275,2275,2275,0
|
||||
20241120,142200,48043515,2275,2275,2275,2275,0
|
||||
20241120,142100,48043515,2275,2275,2275,2275,0
|
||||
20241120,142000,48043515,2275,2275,2275,2275,0
|
||||
20241120,141900,48043515,2275,2275,2275,2275,4
|
||||
20241120,141800,48034415,2275,2275,2275,2275,192
|
||||
20241120,141700,47597615,2275,2275,2275,2275,403
|
||||
20241120,141600,46680790,2285,2285,2285,2285,0
|
||||
20241120,141500,46680790,2285,2285,2285,2285,0
|
||||
20241120,141400,46680790,2285,2285,2285,2285,0
|
||||
20241120,141300,46680790,2285,2285,2285,2285,0
|
||||
20241120,141200,46680790,2285,2285,2285,2285,0
|
||||
20241120,141100,46680790,2285,2285,2285,2285,122
|
||||
20241120,141000,46402020,2285,2285,2285,2285,0
|
||||
20241120,140900,46402020,2285,2285,2285,2285,1
|
||||
20241120,140800,46399735,2275,2275,2275,2275,0
|
||||
20241120,140700,46399735,2275,2275,2275,2275,0
|
||||
20241120,140600,46399735,2275,2275,2275,2275,0
|
||||
20241120,140500,46399735,2275,2275,2275,2275,0
|
||||
20241120,140400,46399735,2275,2275,2275,2275,0
|
||||
20241120,140300,46399735,2275,2275,2275,2275,0
|
||||
20241120,140200,46399735,2275,2275,2275,2275,0
|
||||
20241120,140100,46399735,2275,2280,2280,2275,158
|
||||
20241120,140000,46040070,2280,2280,2280,2280,0
|
||||
20241120,135900,46040070,2280,2280,2280,2280,0
|
||||
20241120,135800,46040070,2280,2280,2280,2280,0
|
||||
20241120,135700,46040070,2280,2280,2280,2280,0
|
||||
20241120,135600,46040070,2280,2280,2280,2280,0
|
||||
20241120,135500,46040070,2280,2280,2280,2280,0
|
||||
20241120,135400,46040070,2280,2280,2280,2280,0
|
||||
20241120,135300,46040070,2280,2280,2280,2280,4
|
||||
20241120,135200,46030950,2285,2285,2285,2285,83
|
||||
20241120,135100,45841295,2280,2280,2280,2280,0
|
||||
20241120,135000,45841295,2280,2280,2280,2280,156
|
||||
20241120,134900,45485615,2285,2285,2285,2285,0
|
||||
20241120,134800,45485615,2285,2285,2285,2285,0
|
||||
20241120,134700,45485615,2285,2285,2285,2285,0
|
||||
20241120,134600,45485615,2285,2285,2285,2285,0
|
||||
20241120,134500,45485615,2285,2285,2285,2285,0
|
||||
20241120,134400,45485615,2285,2285,2285,2285,0
|
||||
20241120,134300,45485615,2285,2285,2285,2285,1
|
||||
20241120,134200,45483330,2280,2280,2280,2280,0
|
||||
20241120,134100,45483330,2280,2280,2280,2280,0
|
||||
20241120,134000,45483330,2280,2280,2280,2280,0
|
||||
20241120,133900,45483330,2280,2280,2280,2280,0
|
||||
20241120,133800,45483330,2280,2280,2280,2280,0
|
||||
20241120,133700,45483330,2280,2280,2280,2280,0
|
||||
20241120,133600,45483330,2280,2280,2280,2280,0
|
||||
20241120,133500,45483330,2280,2280,2280,2280,0
|
||||
20241120,133400,45483330,2280,2280,2280,2280,0
|
||||
20241120,133300,45483330,2280,2280,2280,2280,0
|
||||
20241120,133200,45483330,2280,2280,2280,2280,0
|
||||
20241120,133100,45483330,2280,2280,2280,2280,47
|
||||
20241120,133000,45376170,2275,2275,2275,2275,0
|
||||
20241120,132900,45376170,2275,2275,2275,2275,100
|
||||
20241120,132800,45148670,2275,2275,2275,2275,0
|
||||
20241120,132700,45148670,2275,2275,2275,2275,0
|
||||
20241120,132600,45148670,2275,2275,2275,2275,0
|
||||
20241120,132500,45148670,2275,2275,2275,2275,0
|
||||
20241120,132400,45148670,2275,2275,2275,2275,0
|
||||
20241120,132300,45148670,2275,2275,2275,2275,0
|
||||
20241120,132200,45148670,2275,2275,2275,2275,0
|
||||
20241120,132100,45148670,2275,2275,2275,2275,0
|
||||
20241120,132000,45148670,2275,2275,2275,2275,0
|
||||
20241120,131900,45148670,2275,2275,2275,2275,0
|
||||
20241120,131800,45148670,2275,2275,2275,2275,0
|
||||
20241120,131700,45148670,2275,2275,2275,2275,0
|
||||
20241120,131600,45148670,2275,2275,2275,2275,0
|
||||
20241120,131500,45148670,2275,2275,2275,2275,0
|
||||
20241120,131400,45148670,2275,2275,2275,2275,0
|
||||
20241120,131300,45148670,2275,2275,2275,2275,0
|
||||
20241120,131200,45148670,2275,2275,2275,2275,0
|
||||
20241120,131100,45148670,2275,2275,2275,2275,0
|
||||
20241120,131000,45148670,2275,2275,2275,2275,0
|
||||
20241120,130900,45148670,2275,2275,2275,2275,0
|
||||
20241120,130800,45148670,2275,2275,2275,2275,0
|
||||
20241120,130700,45148670,2275,2275,2275,2275,0
|
||||
20241120,130600,45148670,2275,2275,2275,2275,0
|
||||
20241120,130500,45148670,2275,2275,2275,2275,1
|
||||
20241120,130400,45146395,2275,2275,2275,2275,0
|
||||
20241120,130300,45146395,2275,2275,2275,2275,0
|
||||
20241120,130200,45146395,2275,2275,2275,2275,0
|
||||
20241120,130100,45146395,2275,2275,2275,2275,0
|
||||
20241120,130000,45146395,2275,2275,2275,2275,0
|
||||
20241120,125900,45146395,2275,2275,2275,2275,1
|
||||
20241120,125800,45144120,2260,2260,2260,2260,0
|
||||
20241120,125700,45144120,2260,2260,2260,2260,1
|
||||
20241120,125600,45141860,2260,2265,2265,2260,5
|
||||
20241120,125500,45130555,2285,2275,2285,2270,106
|
||||
20241120,125400,44889915,2260,2260,2260,2260,0
|
||||
20241120,125300,44889915,2260,2280,2280,2260,2504
|
||||
20241120,125200,39203730,2285,2295,2295,2285,923
|
||||
20241120,125100,37093045,2295,2295,2295,2295,0
|
||||
20241120,125000,37093045,2295,2295,2295,2295,1
|
||||
20241120,124900,37090750,2300,2300,2300,2300,3
|
||||
20241120,124800,37083850,2300,2300,2300,2300,0
|
||||
20241120,124700,37083850,2300,2300,2300,2300,0
|
||||
20241120,124600,37083850,2300,2300,2300,2300,10
|
||||
20241120,124500,37060850,2300,2300,2300,2300,297
|
||||
20241120,124400,36377750,2300,2300,2300,2300,141
|
||||
20241120,124300,36053450,2305,2305,2305,2305,1
|
||||
20241120,124200,36051145,2300,2300,2300,2300,0
|
||||
20241120,124100,36051145,2300,2300,2300,2300,0
|
||||
20241120,124000,36051145,2300,2300,2300,2300,0
|
||||
20241120,123900,36051145,2300,2300,2300,2300,0
|
||||
20241120,123800,36051145,2300,2300,2300,2300,0
|
||||
20241120,123700,36051145,2300,2300,2300,2300,0
|
||||
20241120,123600,36051145,2300,2300,2300,2300,0
|
||||
20241120,123500,36051145,2300,2300,2300,2300,0
|
||||
20241120,123400,36051145,2300,2300,2300,2300,0
|
||||
20241120,123300,36051145,2300,2300,2300,2300,0
|
||||
20241120,123200,36051145,2300,2300,2300,2300,0
|
||||
20241120,123100,36051145,2300,2300,2300,2300,0
|
||||
20241120,123000,36051145,2300,2300,2300,2300,0
|
||||
20241120,122900,36051145,2300,2300,2300,2300,0
|
||||
20241120,122800,36051145,2300,2300,2300,2300,20
|
||||
20241120,122700,36005145,2300,2300,2300,2300,0
|
||||
20241120,122600,36005145,2300,2300,2300,2300,0
|
||||
20241120,122500,36005145,2300,2300,2300,2300,0
|
||||
20241120,122400,36005145,2300,2300,2300,2300,0
|
||||
20241120,122300,36005145,2300,2305,2305,2300,6
|
||||
20241120,122200,35991320,2305,2305,2305,2305,0
|
||||
20241120,122100,35991320,2305,2305,2305,2305,0
|
||||
20241120,122000,35991320,2305,2305,2305,2305,253
|
||||
20241120,121900,35408155,2300,2300,2300,2300,0
|
||||
20241120,121800,35408155,2300,2300,2300,2300,0
|
||||
20241120,121700,35408155,2300,2300,2300,2300,0
|
||||
20241120,121600,35408155,2300,2300,2300,2300,0
|
||||
20241120,121500,35408155,2300,2300,2300,2300,0
|
||||
20241120,121400,35408155,2300,2300,2300,2300,0
|
||||
20241120,121300,35408155,2300,2300,2300,2300,0
|
||||
20241120,121200,35408155,2300,2300,2300,2300,0
|
||||
20241120,121100,35408155,2300,2300,2300,2300,0
|
||||
20241120,121000,35408155,2300,2300,2300,2300,0
|
||||
20241120,120900,35408155,2300,2300,2300,2300,0
|
||||
20241120,120800,35408155,2300,2300,2300,2300,0
|
||||
20241120,120700,35408155,2300,2300,2300,2300,0
|
||||
20241120,120600,35408155,2300,2300,2300,2300,0
|
||||
20241120,120500,35408155,2300,2300,2300,2300,0
|
||||
20241120,120400,35408155,2300,2300,2300,2300,0
|
||||
20241120,120300,35408155,2300,2300,2300,2300,0
|
||||
20241120,120200,35408155,2300,2300,2300,2300,0
|
||||
20241120,120100,35408155,2300,2300,2300,2300,2
|
||||
20241120,120000,35403555,2300,2300,2300,2300,0
|
||||
20241120,115900,35403555,2300,2290,2300,2290,2
|
||||
20241120,115800,35398965,2290,2290,2290,2290,0
|
||||
20241120,115700,35398965,2290,2290,2290,2290,0
|
||||
20241120,115600,35398965,2290,2290,2290,2290,0
|
||||
20241120,115500,35398965,2290,2290,2290,2290,0
|
||||
20241120,115400,35398965,2290,2290,2290,2290,0
|
||||
20241120,115300,35398965,2290,2290,2290,2290,0
|
||||
20241120,115200,35398965,2290,2290,2290,2290,0
|
||||
20241120,115100,35398965,2290,2290,2290,2290,0
|
||||
20241120,115000,35398965,2290,2290,2290,2290,0
|
||||
20241120,114900,35398965,2290,2290,2290,2290,0
|
||||
20241120,114800,35398965,2290,2290,2290,2290,0
|
||||
20241120,114700,35398965,2290,2290,2290,2290,0
|
||||
20241120,114600,35398965,2290,2290,2290,2290,0
|
||||
20241120,114500,35398965,2290,2290,2290,2290,0
|
||||
20241120,114400,35398965,2290,2290,2290,2290,0
|
||||
20241120,114300,35398965,2290,2290,2290,2290,0
|
||||
20241120,114200,35398965,2290,2290,2290,2290,0
|
||||
20241120,114100,35398965,2290,2290,2290,2290,0
|
||||
20241120,114000,35398965,2290,2290,2290,2290,0
|
||||
20241120,113900,35398965,2290,2290,2290,2290,0
|
||||
20241120,113800,35398965,2290,2290,2290,2290,0
|
||||
20241120,113700,35398965,2290,2290,2290,2290,0
|
||||
20241120,113600,35398965,2290,2290,2290,2290,60
|
||||
20241120,113500,35261565,2290,2290,2290,2290,0
|
||||
20241120,113400,35261565,2290,2290,2290,2290,0
|
||||
20241120,113300,35261565,2290,2290,2290,2290,0
|
||||
20241120,113200,35261565,2290,2290,2290,2290,0
|
||||
20241120,113100,35261565,2290,2290,2290,2290,505
|
||||
20241120,113000,34105115,2290,2290,2290,2290,0
|
||||
20241120,112900,34105115,2290,2290,2290,2290,0
|
||||
20241120,112800,34105115,2290,2290,2290,2290,0
|
||||
20241120,112700,34105115,2290,2290,2290,2290,0
|
||||
20241120,112600,34105115,2290,2290,2290,2290,0
|
||||
20241120,112500,34105115,2290,2290,2290,2290,0
|
||||
20241120,112400,34105115,2290,2290,2290,2290,0
|
||||
20241120,112300,34105115,2290,2290,2290,2290,0
|
||||
20241120,112200,34105115,2290,2290,2290,2290,0
|
||||
20241120,112100,34105115,2290,2290,2290,2290,0
|
||||
20241120,112000,34105115,2290,2290,2290,2290,0
|
||||
20241120,111900,34105115,2290,2290,2290,2290,52
|
||||
20241120,111800,33986035,2290,2290,2290,2290,0
|
||||
20241120,111700,33986035,2290,2290,2290,2290,10
|
||||
20241120,111600,33963135,2290,2290,2290,2290,0
|
||||
20241120,111500,33963135,2290,2290,2290,2290,0
|
||||
20241120,111400,33963135,2290,2290,2290,2290,0
|
||||
20241120,111300,33963135,2290,2290,2290,2290,0
|
||||
20241120,111200,33963135,2290,2290,2290,2290,0
|
||||
20241120,111100,33963135,2290,2290,2290,2290,0
|
||||
20241120,111000,33963135,2290,2290,2290,2290,0
|
||||
20241120,110900,33963135,2290,2290,2290,2290,0
|
||||
20241120,110800,33963135,2290,2290,2290,2290,5
|
||||
20241120,110700,33951685,2290,2290,2290,2290,1
|
||||
20241120,110600,33949395,2285,2285,2285,2285,0
|
||||
20241120,110500,33949395,2285,2285,2285,2285,0
|
||||
20241120,110400,33949395,2285,2285,2285,2285,0
|
||||
20241120,110300,33949395,2285,2285,2285,2285,18
|
||||
20241120,110200,33908265,2290,2290,2290,2290,0
|
||||
20241120,110100,33908265,2290,2290,2290,2290,0
|
||||
20241120,110000,33908265,2290,2290,2290,2290,0
|
||||
20241120,105900,33908265,2290,2290,2290,2290,0
|
||||
20241120,105800,33908265,2290,2290,2290,2290,0
|
||||
20241120,105700,33908265,2290,2290,2290,2290,0
|
||||
20241120,105600,33908265,2290,2290,2290,2290,0
|
||||
20241120,105500,33908265,2290,2290,2290,2290,1
|
||||
20241120,105400,33905975,2285,2285,2285,2285,0
|
||||
20241120,105300,33905975,2285,2285,2285,2285,0
|
||||
20241120,105200,33905975,2285,2285,2285,2285,1
|
||||
20241120,105100,33903690,2285,2285,2285,2285,0
|
||||
20241120,105000,33903690,2285,2300,2300,2285,1030
|
||||
20241120,104900,31548270,2305,2305,2305,2305,0
|
||||
20241120,104800,31548270,2305,2305,2305,2305,0
|
||||
20241120,104700,31548270,2305,2305,2305,2305,1
|
||||
20241120,104600,31545965,2300,2300,2300,2300,100
|
||||
20241120,104500,31315965,2305,2305,2305,2305,0
|
||||
20241120,104400,31315965,2305,2305,2305,2305,2
|
||||
20241120,104300,31311355,2305,2305,2305,2305,0
|
||||
20241120,104200,31311355,2305,2305,2305,2305,0
|
||||
20241120,104100,31311355,2305,2305,2305,2305,0
|
||||
20241120,104000,31311355,2305,2305,2305,2305,0
|
||||
20241120,103900,31311355,2305,2305,2305,2305,0
|
||||
20241120,103800,31311355,2305,2305,2305,2305,1
|
||||
20241120,103700,31309050,2300,2300,2300,2300,0
|
||||
20241120,103600,31309050,2300,2305,2305,2300,105
|
||||
20241120,103500,31067035,2305,2305,2305,2305,0
|
||||
20241120,103400,31067035,2305,2305,2305,2305,0
|
||||
20241120,103300,31067035,2305,2305,2305,2305,0
|
||||
20241120,103200,31067035,2305,2305,2305,2305,0
|
||||
20241120,103100,31067035,2305,2305,2305,2305,50
|
||||
20241120,103000,30951785,2305,2305,2305,2305,0
|
||||
20241120,102900,30951785,2305,2305,2305,2305,0
|
||||
20241120,102800,30951785,2305,2305,2305,2305,0
|
||||
20241120,102700,30951785,2305,2305,2305,2305,0
|
||||
20241120,102600,30951785,2305,2305,2305,2305,0
|
||||
20241120,102500,30951785,2305,2305,2305,2305,40
|
||||
20241120,102400,30859585,2320,2320,2320,2320,0
|
||||
20241120,102300,30859585,2320,2320,2320,2320,0
|
||||
20241120,102200,30859585,2320,2320,2320,2320,0
|
||||
20241120,102100,30859585,2320,2320,2320,2320,0
|
||||
20241120,102000,30859585,2320,2320,2320,2320,55
|
||||
20241120,101900,30731985,2335,2335,2335,2335,0
|
||||
20241120,101800,30731985,2335,2335,2335,2335,0
|
||||
20241120,101700,30731985,2335,2335,2335,2335,0
|
||||
20241120,101600,30731985,2335,2335,2335,2335,0
|
||||
20241120,101500,30731985,2335,2335,2335,2335,0
|
||||
20241120,101400,30731985,2335,2335,2335,2335,2
|
||||
20241120,101300,30727315,2335,2335,2335,2335,0
|
||||
20241120,101200,30727315,2335,2335,2335,2335,5
|
||||
20241120,101100,30715640,2320,2330,2330,2320,15
|
||||
20241120,101000,30680720,2330,2330,2330,2330,0
|
||||
20241120,100900,30680720,2330,2330,2330,2330,0
|
||||
20241120,100800,30680720,2330,2330,2330,2330,4
|
||||
20241120,100700,30671400,2330,2330,2330,2330,219
|
||||
20241120,100600,30161130,2335,2335,2335,2335,0
|
||||
20241120,100500,30161130,2335,2335,2335,2335,0
|
||||
20241120,100400,30161130,2335,2335,2335,2335,0
|
||||
20241120,100300,30161130,2335,2335,2335,2335,0
|
||||
20241120,100200,30161130,2335,2335,2335,2335,0
|
||||
20241120,100100,30161130,2335,2335,2335,2335,0
|
||||
20241120,100000,30161130,2335,2335,2335,2335,0
|
||||
20241120,095900,30161130,2335,2335,2335,2335,188
|
||||
20241120,095800,29722150,2335,2335,2335,2335,0
|
||||
20241120,095700,29722150,2335,2330,2335,2330,9
|
||||
20241120,095600,29701150,2330,2330,2330,2330,0
|
||||
20241120,095500,29701150,2330,2325,2330,2325,253
|
||||
20241120,095400,29112325,2320,2320,2320,2320,100
|
||||
20241120,095300,28880325,2325,2325,2325,2325,0
|
||||
20241120,095200,28880325,2325,2325,2325,2325,0
|
||||
20241120,095100,28880325,2325,2320,2325,2320,4
|
||||
20241120,095000,28871040,2320,2320,2320,2315,288
|
||||
20241120,094900,28202915,2320,2320,2320,2320,0
|
||||
20241120,094800,28202915,2320,2320,2320,2320,0
|
||||
20241120,094700,28202915,2320,2315,2320,2315,632
|
||||
20241120,094600,26737175,2330,2330,2330,2330,0
|
||||
20241120,094500,26737175,2330,2330,2330,2330,0
|
||||
20241120,094400,26737175,2330,2330,2330,2330,0
|
||||
20241120,094300,26737175,2330,2305,2330,2305,32
|
||||
20241120,094200,26663115,2305,2305,2305,2305,4
|
||||
20241120,094100,26653895,2305,2305,2305,2305,280
|
||||
20241120,094000,26008495,2300,2290,2305,2290,66
|
||||
20241120,093900,25856480,2305,2305,2305,2305,0
|
||||
20241120,093800,25856480,2305,2305,2305,2305,0
|
||||
20241120,093700,25856480,2305,2305,2305,2305,67
|
||||
20241120,093600,25702045,2300,2300,2300,2300,2
|
||||
20241120,093500,25697445,2300,2300,2300,2300,0
|
||||
20241120,093400,25697445,2300,2305,2305,2300,23
|
||||
20241120,093300,25644440,2305,2305,2305,2305,44
|
||||
20241120,093200,25543020,2300,2300,2300,2300,0
|
||||
20241120,093100,25543020,2300,2300,2300,2300,0
|
||||
20241120,093000,25543020,2300,2300,2300,2300,0
|
||||
20241120,092900,25543020,2300,2300,2300,2300,231
|
||||
20241120,092800,25011720,2300,2300,2300,2300,4
|
||||
20241120,092700,25002520,2300,2300,2300,2300,0
|
||||
20241120,092600,25002520,2300,2300,2300,2300,0
|
||||
20241120,092500,25002520,2300,2300,2300,2300,0
|
||||
20241120,092400,25002520,2300,2300,2300,2300,2809
|
||||
20241120,092300,18541820,2300,2300,2300,2300,3
|
||||
20241120,092200,18534920,2290,2285,2290,2285,1110
|
||||
20241120,092100,15993570,2285,2285,2285,2285,0
|
||||
20241120,092000,15993570,2285,2285,2285,2285,2
|
||||
20241120,091900,15989000,2285,2285,2285,2285,0
|
||||
20241120,091800,15989000,2285,2285,2285,2285,101
|
||||
20241120,091700,15758215,2285,2285,2285,2285,3
|
||||
20241120,091600,15751360,2280,2280,2280,2280,10
|
||||
20241120,091500,15728560,2280,2280,2280,2280,0
|
||||
20241120,091400,15728560,2280,2280,2280,2280,0
|
||||
20241120,091300,15728560,2280,2280,2280,2280,153
|
||||
20241120,091200,15379720,2280,2280,2280,2280,0
|
||||
20241120,091100,15379720,2280,2280,2280,2280,2
|
||||
20241120,091000,15375160,2280,2280,2280,2280,366
|
||||
20241120,090900,14540680,2300,2300,2300,2300,0
|
||||
20241120,090800,14540680,2300,2300,2300,2300,0
|
||||
20241120,090700,14540680,2300,2300,2300,2300,0
|
||||
20241120,090600,14540680,2300,2300,2300,2300,1
|
||||
20241120,090500,14538380,2300,2285,2300,2280,5284
|
||||
20241120,090400,2465930,2285,2285,2285,2285,0
|
||||
20241120,090300,2465930,2285,2300,2300,2285,541
|
||||
20241120,090200,1229730,2290,2290,2290,2290,0
|
||||
20241120,090100,1229730,2290,2290,2290,2290,300
|
||||
20241120,090000,542730,2290,2290,2290,2290,237
|
||||
|
Reference in New Issue
Block a user