Update 2024-11-18 2710 candle_min
This commit is contained in:
590
007070/min/candle-20241118.csv
Normal file
590
007070/min/candle-20241118.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,184700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,184000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,183000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,182000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,181700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,181000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,180000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,175000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,174700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,174000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,173000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,172000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,171700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,171000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,170000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,165000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,164700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,164000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,163000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,162000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,161700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,161000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,160000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,155000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154800,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,154700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,154000,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153900,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153800,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153700,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153600,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153500,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153400,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153300,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153200,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153100,1222729950,20950,20950,20950,20950,0
|
||||
20241118,153000,1222729950,20950,20950,20950,20950,5267
|
||||
20241118,152900,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152800,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152700,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152600,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152500,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152400,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152300,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152200,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152100,1112386300,20850,20850,20850,20850,0
|
||||
20241118,152000,1112386300,20850,20850,20850,20850,0
|
||||
20241118,151900,1112386300,20850,20800,20850,20750,875
|
||||
20241118,151800,1094175900,20800,20800,20800,20750,22
|
||||
20241118,151700,1093719250,20750,20750,20800,20750,200
|
||||
20241118,151600,1089566700,20750,20750,20800,20750,81
|
||||
20241118,151500,1087882900,20750,20750,20800,20750,167
|
||||
20241118,151400,1084417500,20750,20750,20800,20750,28
|
||||
20241118,151300,1083836450,20800,20750,20800,20750,99
|
||||
20241118,151200,1081780750,20800,20750,20800,20750,94
|
||||
20241118,151100,1079828600,20800,20750,20800,20750,67
|
||||
20241118,151000,1078437350,20800,20750,20800,20750,111
|
||||
20241118,150900,1076129800,20800,20750,20800,20750,117
|
||||
20241118,150800,1073701150,20800,20750,20800,20750,85
|
||||
20241118,150700,1071937300,20750,20800,20800,20750,25
|
||||
20241118,150600,1071417700,20750,20750,20800,20750,69
|
||||
20241118,150500,1069985850,20750,20800,20800,20750,44
|
||||
20241118,150400,1069072650,20750,20800,20800,20750,100
|
||||
20241118,150300,1066994850,20750,20800,20800,20750,64
|
||||
20241118,150200,1065664050,20800,20800,20800,20750,64
|
||||
20241118,150100,1064335100,20750,20750,20800,20750,59
|
||||
20241118,150000,1063109400,20750,20750,20800,20750,71
|
||||
20241118,145900,1061635300,20750,20750,20800,20750,92
|
||||
20241118,145800,1059724300,20800,20750,20800,20750,35
|
||||
20241118,145700,1058997200,20800,20750,20800,20750,104
|
||||
20241118,145600,1056836800,20800,20750,20800,20750,306
|
||||
20241118,145500,1050486200,20800,20750,20800,20750,67
|
||||
20241118,145400,1049095050,20800,20750,20800,20750,26
|
||||
20241118,145300,1048555350,20800,20750,20800,20750,102
|
||||
20241118,145200,1046436150,20800,20800,20800,20750,19
|
||||
20241118,145100,1046041350,20750,20800,20800,20750,57
|
||||
20241118,145000,1044857800,20750,20750,20800,20750,60
|
||||
20241118,144900,1043612700,20800,20800,20800,20800,63
|
||||
20241118,144800,1042302300,20750,20750,20750,20750,43
|
||||
20241118,144700,1041410050,20750,20800,20800,20750,166
|
||||
20241118,144600,1037957700,20750,20750,20800,20750,228
|
||||
20241118,144500,1033225650,20750,20750,20800,20750,20
|
||||
20241118,144400,1032810350,20750,20800,20800,20750,67
|
||||
20241118,144300,1031418950,20800,20800,20800,20800,46
|
||||
20241118,144200,1030462150,20750,20800,20800,20750,116
|
||||
20241118,144100,1028052350,20750,20800,20800,20750,48
|
||||
20241118,144000,1027055900,20800,20800,20800,20800,7
|
||||
20241118,143900,1026910300,20750,20750,20800,20750,44
|
||||
20241118,143800,1025997250,20800,20800,20800,20800,19
|
||||
20241118,143700,1025602050,20800,20800,20850,20800,64
|
||||
20241118,143600,1024269850,20850,20800,20850,20800,129
|
||||
20241118,143500,1021582450,20800,20800,20800,20750,120
|
||||
20241118,143400,1019086650,20800,20750,20800,20750,17
|
||||
20241118,143300,1018733800,20800,20800,20800,20750,280
|
||||
20241118,143200,1012909850,20750,20750,20750,20750,45
|
||||
20241118,143100,1011976100,20800,20850,20850,20800,377
|
||||
20241118,143000,1004131850,20850,20800,20850,20800,56
|
||||
20241118,142900,1002966450,20800,20800,20850,20800,106
|
||||
20241118,142800,1000759300,20750,20800,20800,20750,41
|
||||
20241118,142700,999908500,20750,20750,20800,20750,18
|
||||
20241118,142600,999534950,20800,20750,20800,20750,56
|
||||
20241118,142500,998372150,20750,20800,20800,20750,43
|
||||
20241118,142400,997478000,20750,20800,20800,20750,59
|
||||
20241118,142300,996253000,20750,20750,20800,20750,593
|
||||
20241118,142200,983947350,20750,20750,20800,20750,81
|
||||
20241118,142100,982263050,20800,20750,20800,20750,50
|
||||
20241118,142000,981225050,20800,20800,20800,20750,40
|
||||
20241118,141900,980393250,20800,20700,20800,20700,306
|
||||
20241118,141800,974045550,20700,20750,20750,20700,109
|
||||
20241118,141700,971788450,20750,20700,20750,20700,149
|
||||
20241118,141600,968698950,20700,20750,20750,20700,15
|
||||
20241118,141500,968387850,20700,20700,20750,20700,176
|
||||
20241118,141400,964740900,20700,20750,20750,20700,208
|
||||
20241118,141300,960428650,20750,20750,20750,20750,20
|
||||
20241118,141200,960013650,20750,20750,20750,20700,1154
|
||||
20241118,141100,936073200,20750,20800,20800,20750,85
|
||||
20241118,141000,934308650,20750,20750,20750,20750,684
|
||||
20241118,140900,920115650,20800,20800,20800,20800,61
|
||||
20241118,140800,918846850,20750,20750,20800,20750,98
|
||||
20241118,140700,916811300,20750,20750,20800,20750,100
|
||||
20241118,140600,914733800,20750,20750,20800,20750,59
|
||||
20241118,140500,913508800,20800,20750,20800,20750,59
|
||||
20241118,140400,912283750,20800,20750,20800,20750,39
|
||||
20241118,140300,911473650,20800,20750,20800,20750,45
|
||||
20241118,140200,910539850,20800,20800,20800,20800,100
|
||||
20241118,140100,908459850,20800,20750,20800,20750,55
|
||||
20241118,140000,907318000,20800,20750,20800,20750,80
|
||||
20241118,135900,905655350,20750,20750,20800,20750,61
|
||||
20241118,135800,904389500,20800,20750,20800,20750,72
|
||||
20241118,135700,902894450,20750,20800,20800,20750,57
|
||||
20241118,135600,901709700,20750,20750,20750,20750,202
|
||||
20241118,135500,897518200,20800,20750,20800,20750,78
|
||||
20241118,135400,895896600,20750,20750,20750,20750,55
|
||||
20241118,135300,894755350,20800,20800,20800,20750,131
|
||||
20241118,135200,892031300,20800,20800,20800,20800,65
|
||||
20241118,135100,890679300,20800,20800,20850,20800,173
|
||||
20241118,135000,887079000,20800,20800,20850,20800,151
|
||||
20241118,134900,883933800,20800,20800,20850,20800,118
|
||||
20241118,134800,881476250,20850,20800,20850,20800,43
|
||||
20241118,134700,880580850,20800,20750,20800,20750,201
|
||||
20241118,134600,876402600,20800,20750,20800,20750,531
|
||||
20241118,134500,865358550,20800,20750,20800,20700,105
|
||||
20241118,134400,863179850,20750,20750,20800,20700,252
|
||||
20241118,134300,857940350,20700,20750,20750,20700,60
|
||||
20241118,134200,856697800,20750,20750,20800,20750,37
|
||||
20241118,134100,855929300,20800,20800,20800,20750,114
|
||||
20241118,134000,853561300,20750,20750,20800,20750,135
|
||||
20241118,133900,850757150,20800,20750,20800,20750,18
|
||||
20241118,133800,850383550,20800,20800,20800,20750,58
|
||||
20241118,133700,849179900,20800,20750,20800,20750,82
|
||||
20241118,133600,847477650,20750,20750,20750,20750,64
|
||||
20241118,133500,846149650,20750,20800,20800,20750,73
|
||||
20241118,133400,844631850,20750,20750,20800,20750,107
|
||||
20241118,133300,842409650,20800,20750,20800,20750,38
|
||||
20241118,133200,841620400,20750,20750,20750,20750,57
|
||||
20241118,133100,840437650,20750,20750,20800,20750,79
|
||||
20241118,133000,838797600,20750,20750,20800,20750,18
|
||||
20241118,132900,838424000,20800,20700,20800,20700,146
|
||||
20241118,132800,835396450,20700,20700,20750,20700,77
|
||||
20241118,132700,833800200,20750,20700,20750,20700,154
|
||||
20241118,132600,830607400,20750,20700,20750,20700,34
|
||||
20241118,132500,829902750,20700,20700,20700,20700,68
|
||||
20241118,132400,828495150,20700,20750,20750,20700,43
|
||||
20241118,132300,827604100,20700,20750,20750,20700,210
|
||||
20241118,132200,823249350,20750,20700,20750,20700,82
|
||||
20241118,132100,821551100,20750,20700,20750,20700,86
|
||||
20241118,132000,819768400,20700,20750,20750,20700,67
|
||||
20241118,131900,818380750,20700,20700,20700,20700,15
|
||||
20241118,131800,818070250,20750,20750,20750,20700,87
|
||||
20241118,131700,816269000,20700,20700,20750,20700,76
|
||||
20241118,131600,814693000,20700,20750,20750,20700,56
|
||||
20241118,131500,813533750,20700,20700,20750,20700,90
|
||||
20241118,131400,811667600,20700,20700,20700,20700,65
|
||||
20241118,131300,810322100,20700,20700,20750,20700,80
|
||||
20241118,131200,808665300,20700,20750,20750,20700,50
|
||||
20241118,131100,807628400,20700,20750,20750,20700,94
|
||||
20241118,131000,805681200,20700,20700,20750,20700,34
|
||||
20241118,130900,804977350,20700,20750,20750,20700,68
|
||||
20241118,130800,803568950,20700,20700,20750,20700,77
|
||||
20241118,130700,801972750,20700,20700,20750,20700,54
|
||||
20241118,130600,800854850,20700,20700,20750,20700,81
|
||||
20241118,130500,799175500,20700,20700,20700,20700,68
|
||||
20241118,130400,797767900,20700,20750,20750,20700,72
|
||||
20241118,130300,796276700,20750,20700,20750,20700,23
|
||||
20241118,130200,795800550,20700,20750,20750,20700,120
|
||||
20241118,130100,793315800,20750,20750,20750,20750,57
|
||||
20241118,130000,792133050,20750,20750,20750,20700,136
|
||||
20241118,125900,789315050,20750,20700,20750,20700,21
|
||||
20241118,125800,788880000,20700,20700,20700,20700,43
|
||||
20241118,125700,787989900,20750,20750,20750,20750,15
|
||||
20241118,125600,787678650,20700,20750,20750,20700,45
|
||||
20241118,125500,786747050,20750,20700,20750,20700,105
|
||||
20241118,125400,784570900,20700,20750,20750,20700,49
|
||||
20241118,125300,783554350,20750,20700,20750,20700,68
|
||||
20241118,125200,782145750,20750,20750,20750,20750,6
|
||||
20241118,125100,782021250,20750,20750,20800,20750,71
|
||||
20241118,125000,780547250,20750,20750,20750,20750,5
|
||||
20241118,124900,780443500,20750,20750,20800,20750,83
|
||||
20241118,124800,778719300,20800,20750,20800,20750,30
|
||||
20241118,124700,778096050,20750,20750,20800,20750,102
|
||||
20241118,124600,775977250,20750,20750,20750,20750,39
|
||||
20241118,124500,775168000,20750,20750,20750,20750,18
|
||||
20241118,124400,774794500,20750,20750,20750,20700,94
|
||||
20241118,124300,772846000,20700,20750,20750,20700,20
|
||||
20241118,124200,772431850,20700,20750,20750,20700,20
|
||||
20241118,124100,772017100,20750,20750,20750,20750,2
|
||||
20241118,124000,771975600,20700,20750,20750,20700,562
|
||||
20241118,123900,760332500,20700,20750,20750,20700,430
|
||||
20241118,123800,751411400,20750,20800,20800,20750,61
|
||||
20241118,123700,750143750,20800,20800,20800,20750,94
|
||||
20241118,123600,748192150,20750,20750,20750,20750,14
|
||||
20241118,123500,747901650,20750,20750,20800,20750,62
|
||||
20241118,123400,746614400,20750,20750,20800,20750,50
|
||||
20241118,123300,745574600,20750,20800,20800,20750,59
|
||||
20241118,123200,744349550,20800,20750,20800,20750,87
|
||||
20241118,123100,742542400,20750,20800,20800,20750,58
|
||||
20241118,123000,741338000,20750,20750,20750,20750,48
|
||||
20241118,122900,740342000,20800,20750,20800,20750,40
|
||||
20241118,122800,739510100,20800,20750,20800,20750,74
|
||||
20241118,122700,737973800,20800,20800,20800,20750,125
|
||||
20241118,122600,735375700,20800,20800,20800,20750,65
|
||||
20241118,122500,734025850,20800,20750,20800,20750,7
|
||||
20241118,122400,733880500,20750,20800,20800,20750,70
|
||||
20241118,122300,732427250,20800,20800,20800,20800,1
|
||||
20241118,122200,732406450,20750,20800,20800,20750,74
|
||||
20241118,122100,730869650,20800,20750,20800,20750,79
|
||||
20241118,122000,729228450,20750,20750,20800,20750,69
|
||||
20241118,121900,727794400,20750,20750,20800,20750,75
|
||||
20241118,121800,726237350,20750,20800,20800,20750,25
|
||||
20241118,121700,725717500,20750,20750,20800,20700,1057
|
||||
20241118,121600,703780300,20650,20700,20700,20650,489
|
||||
20241118,121500,693658700,20750,20750,20750,20700,108
|
||||
20241118,121400,691419900,20750,20750,20750,20750,4
|
||||
20241118,121300,691336900,20750,20700,20750,20700,119
|
||||
20241118,121200,688870550,20700,20750,20750,20700,85
|
||||
20241118,121100,687110450,20700,20750,20750,20700,19
|
||||
20241118,121000,686716350,20700,20750,20750,20700,99
|
||||
20241118,120900,684664150,20700,20700,20750,20700,23
|
||||
20241118,120800,684187950,20750,20750,20750,20700,64
|
||||
20241118,120700,682862250,20700,20700,20700,20700,9
|
||||
20241118,120600,682675950,20700,20750,20750,20700,151
|
||||
20241118,120500,679546100,20750,20750,20800,20700,384
|
||||
20241118,120400,671579050,20750,20800,20800,20750,132
|
||||
20241118,120300,668837350,20800,20750,20800,20750,288
|
||||
20241118,120200,662861300,20800,20750,20800,20750,22
|
||||
20241118,120100,662403950,20750,20750,20800,20750,58
|
||||
20241118,120000,661200400,20750,20800,20800,20750,99
|
||||
20241118,115900,659142800,20750,20750,20800,20750,261
|
||||
20241118,115800,653726300,20800,20750,20800,20750,51
|
||||
20241118,115700,652666100,20750,20750,20800,20750,70
|
||||
20241118,115600,651212800,20750,20750,20750,20750,3
|
||||
20241118,115500,651150550,20750,20750,20800,20750,59
|
||||
20241118,115400,649925450,20800,20750,20800,20750,61
|
||||
20241118,115300,648659650,20750,20800,20800,20750,114
|
||||
20241118,115200,646288700,20750,20750,20750,20750,44
|
||||
20241118,115100,645375700,20800,20800,20800,20800,47
|
||||
20241118,115000,644398100,20750,20750,20750,20750,58
|
||||
20241118,114900,643194600,20800,20800,20800,20800,12
|
||||
20241118,114800,642945000,20800,20700,20800,20700,432
|
||||
20241118,114700,633973600,20750,20750,20750,20750,41
|
||||
20241118,114600,633122850,20700,20700,20750,20700,120
|
||||
20241118,114500,630635650,20750,20700,20750,20700,56
|
||||
20241118,114400,629476400,20700,20750,20750,20700,19
|
||||
20241118,114300,629082350,20750,20750,20750,20750,34
|
||||
20241118,114200,628376850,20750,20800,20800,20750,57
|
||||
20241118,114100,627192150,20700,20700,20750,20700,125
|
||||
20241118,114000,624604600,20700,20750,20750,20700,50
|
||||
20241118,113900,623568850,20800,20750,20800,20700,402
|
||||
20241118,113800,615239250,20800,20750,20800,20700,1614
|
||||
20241118,113700,581748600,20750,20750,20800,20750,59
|
||||
20241118,113600,580523550,20800,20800,20800,20750,83
|
||||
20241118,113500,578799150,20750,20750,20800,20750,80
|
||||
20241118,113400,577137400,20800,20800,20800,20750,287
|
||||
20241118,113300,571182000,20800,20800,20800,20750,76
|
||||
20241118,113200,569601400,20800,20800,20800,20750,156
|
||||
20241118,113100,566358550,20750,20750,20800,20750,100
|
||||
20241118,113000,564281450,20800,20750,20800,20750,100
|
||||
20241118,112900,562203800,20750,20800,20800,20750,583
|
||||
20241118,112800,550078800,20800,20850,20850,20800,64
|
||||
20241118,112700,548746650,20800,20800,20800,20800,335
|
||||
20241118,112600,541778650,20800,20850,20850,20800,94
|
||||
20241118,112500,539820400,20800,20800,20850,20800,103
|
||||
20241118,112400,537676100,20850,20850,20850,20850,17
|
||||
20241118,112300,537321650,20800,20800,20800,20800,60
|
||||
20241118,112200,536073650,20850,20850,20850,20800,28
|
||||
20241118,112100,535490050,20850,20850,20850,20800,71
|
||||
20241118,112000,534013100,20850,20800,20850,20800,47
|
||||
20241118,111900,533035350,20800,20800,20850,20800,113
|
||||
20241118,111800,530679950,20800,20800,20800,20800,53
|
||||
20241118,111700,529577550,20850,20850,20850,20850,17
|
||||
20241118,111600,529223100,20800,20850,20850,20800,83
|
||||
20241118,111500,527496650,20800,20850,20850,20800,20
|
||||
20241118,111400,527079900,20800,20800,20800,20800,45
|
||||
20241118,111300,526143900,20850,20850,20850,20850,55
|
||||
20241118,111200,524997150,20800,20800,20850,20800,137
|
||||
20241118,111100,522145250,20800,20800,20850,20800,52
|
||||
20241118,111000,521063600,20850,20800,20850,20800,40
|
||||
20241118,110900,520230800,20850,20800,20850,20800,48
|
||||
20241118,110800,519232350,20800,20800,20850,20800,1120
|
||||
20241118,110700,495934900,20750,20750,20800,20750,65
|
||||
20241118,110600,494585150,20750,20800,20800,20750,28
|
||||
20241118,110500,494002950,20800,20750,20800,20750,162
|
||||
20241118,110400,490637950,20750,20800,20850,20750,956
|
||||
20241118,110300,470753800,20800,20800,20850,20800,45
|
||||
20241118,110200,469817750,20850,20850,20850,20800,94
|
||||
20241118,110100,467859850,20800,20800,20850,20800,455
|
||||
20241118,110000,458395700,20800,20850,20850,20800,91
|
||||
20241118,105900,456501100,20850,20850,20900,20850,151
|
||||
20241118,105800,453350450,20800,20850,20850,20800,105
|
||||
20241118,105700,451163200,20850,20800,20850,20800,143
|
||||
20241118,105600,448183600,20800,20800,20800,20800,46
|
||||
20241118,105500,447226800,20800,20800,20900,20800,100
|
||||
20241118,105400,445140700,20800,20850,20900,20800,589
|
||||
20241118,105300,432862750,20850,20850,20900,20850,70
|
||||
20241118,105200,431402500,20850,20900,20900,20850,99
|
||||
20241118,105100,429336050,20850,20850,20900,20850,96
|
||||
20241118,105000,427332000,20900,20900,20900,20900,17
|
||||
20241118,104900,426976700,20850,20850,20850,20850,51
|
||||
20241118,104800,425913350,20850,20850,20900,20850,178
|
||||
20241118,104700,422201300,20900,20900,20900,20900,0
|
||||
20241118,104600,422201300,20900,20900,20900,20850,31
|
||||
20241118,104500,421553600,20900,20900,20900,20850,643
|
||||
20241118,104400,408116900,20900,20950,20950,20900,25
|
||||
20241118,104300,407593600,20950,20950,20950,20950,11
|
||||
20241118,104200,407363150,20950,20900,20950,20900,6
|
||||
20241118,104100,407237650,20950,20900,20950,20900,38
|
||||
20241118,104000,406442700,20900,20950,20950,20900,53
|
||||
20241118,103900,405333100,20950,20950,20950,20900,21
|
||||
20241118,103800,404893300,20950,20900,20950,20900,52
|
||||
20241118,103700,403804200,20900,20900,20950,20900,34
|
||||
20241118,103600,403092800,20900,20950,20950,20900,332
|
||||
20241118,103500,396139000,20950,20950,20950,20950,16
|
||||
20241118,103400,395803800,20900,20900,20950,20900,49
|
||||
20241118,103300,394777800,20900,20950,20950,20900,21
|
||||
20241118,103200,394338150,20900,20900,20950,20900,65
|
||||
20241118,103100,392978650,20950,20900,20950,20900,91
|
||||
20241118,103000,391074350,20900,20900,20950,20900,42
|
||||
20241118,102900,390195250,20900,20900,20900,20900,35
|
||||
20241118,102800,389463750,20950,20950,20950,20900,82
|
||||
20241118,102700,387746800,20950,20900,20950,20900,5
|
||||
20241118,102600,387642250,20900,20900,20950,20900,248
|
||||
20241118,102500,382457250,20900,20900,20950,20900,66
|
||||
20241118,102400,381075550,20900,20950,20950,20900,67
|
||||
20241118,102300,379674450,20950,20900,20950,20900,126
|
||||
20241118,102200,377039000,20900,20900,20900,20900,16
|
||||
20241118,102100,376704600,20900,20950,20950,20900,161
|
||||
20241118,102000,373337800,20900,20900,20900,20900,13
|
||||
20241118,101900,373066100,20950,20900,20950,20900,21
|
||||
20241118,101800,372626350,20900,20900,20950,20900,34
|
||||
20241118,101700,371914700,20950,20900,20950,20900,117
|
||||
20241118,101600,369464200,20900,20950,20950,20900,53
|
||||
20241118,101500,368353900,20900,20900,20950,20900,28
|
||||
20241118,101400,367767900,20950,20900,20950,20900,6
|
||||
20241118,101300,367642450,20900,20900,20900,20850,1064
|
||||
20241118,101200,345405000,20900,20850,20900,20850,69
|
||||
20241118,101100,343963600,20850,20900,20900,20850,53
|
||||
20241118,101000,342856250,20900,20850,20900,20850,45
|
||||
20241118,100900,341916250,20850,20850,20850,20850,4
|
||||
20241118,100800,341832850,20900,20850,20900,20850,23
|
||||
20241118,100700,341352350,20850,20850,20850,20800,67
|
||||
20241118,100600,339956000,20850,20850,20850,20800,286
|
||||
20241118,100500,333993050,20850,20850,20850,20850,213
|
||||
20241118,100400,329552000,20850,20850,20900,20850,70
|
||||
20241118,100300,328090100,20850,20850,20850,20850,327
|
||||
20241118,100200,321272150,20850,20900,20900,20850,13
|
||||
20241118,100100,321000950,20900,20900,20900,20900,16
|
||||
20241118,100000,320666550,20900,20900,20900,20850,146
|
||||
20241118,095900,317620350,20850,20850,20900,20850,618
|
||||
20241118,095800,304725300,20900,20850,20900,20850,709
|
||||
20241118,095700,289929100,20900,20900,20900,20850,141
|
||||
20241118,095600,286986000,20850,20850,20850,20850,5
|
||||
20241118,095500,286881750,20850,20900,20900,20850,67
|
||||
20241118,095400,285482100,20850,20900,20900,20850,75
|
||||
20241118,095300,283918300,20900,20850,20900,20850,7
|
||||
20241118,095200,283772200,20900,20850,20900,20850,69
|
||||
20241118,095100,282332750,20850,20900,20900,20850,9
|
||||
20241118,095000,282145050,20900,20850,20900,20850,63
|
||||
20241118,094900,280828500,20900,20850,20900,20850,44
|
||||
20241118,094800,279909100,20900,20850,20900,20850,55
|
||||
20241118,094700,278761600,20850,20850,20850,20850,280
|
||||
20241118,094600,272923600,20850,20850,20850,20850,17
|
||||
20241118,094500,272569150,20850,20900,20900,20850,4
|
||||
20241118,094400,272485700,20900,20850,20900,20750,1644
|
||||
20241118,094300,238318450,20800,20800,20800,20800,16
|
||||
20241118,094200,237985650,20800,20850,20850,20800,40
|
||||
20241118,094100,237152650,20850,20800,20850,20800,39
|
||||
20241118,094000,236341350,20850,20800,20850,20800,54
|
||||
20241118,093900,235218050,20850,20850,20850,20800,12
|
||||
20241118,093800,234968300,20850,20850,20850,20750,931
|
||||
20241118,093700,215633500,20800,20850,20850,20800,58
|
||||
20241118,093600,214424400,20850,20800,20850,20800,36
|
||||
20241118,093500,213674550,20800,20900,20900,20800,496
|
||||
20241118,093400,203350350,20900,20850,20900,20850,10
|
||||
20241118,093300,203141800,20900,20900,20900,20900,1
|
||||
20241118,093200,203120900,20950,20900,20950,20850,55
|
||||
20241118,093100,201971650,20950,20950,20950,20950,1
|
||||
20241118,093000,201950700,20950,20900,20950,20900,239
|
||||
20241118,092900,196955400,20850,20850,20850,20850,167
|
||||
20241118,092800,193473450,20850,20850,20850,20850,10
|
||||
20241118,092700,193264950,20900,20850,20900,20850,5
|
||||
20241118,092600,193160650,20850,20850,20850,20850,123
|
||||
20241118,092500,190596100,20850,20850,20850,20850,8
|
||||
20241118,092400,190429300,20850,20850,20900,20850,28
|
||||
20241118,092300,189845150,20850,20850,20850,20850,0
|
||||
20241118,092200,189845150,20850,20850,20850,20850,75
|
||||
20241118,092100,188281400,20850,20800,20850,20800,17
|
||||
20241118,092000,187927550,20850,20850,20850,20850,238
|
||||
20241118,091900,182965250,20900,20950,20950,20900,71
|
||||
20241118,091800,181481250,20900,20900,20950,20900,16
|
||||
20241118,091700,181146300,20950,20900,20950,20900,29
|
||||
20241118,091600,180540150,20950,20950,20950,20950,1
|
||||
20241118,091500,180519200,20900,20850,20900,20850,211
|
||||
20241118,091400,176116300,20850,20850,20900,20850,70
|
||||
20241118,091300,174656750,20800,20800,20850,20800,15
|
||||
20241118,091200,174344550,20850,20850,20850,20850,70
|
||||
20241118,091100,172885050,20900,20800,20900,20800,225
|
||||
20241118,091000,168183100,20800,20950,20950,20800,105
|
||||
20241118,090900,165993750,20950,20800,21000,20800,2741
|
||||
20241118,090800,108791450,20850,20850,20850,20800,87
|
||||
20241118,090700,106977650,20900,20800,20900,20800,868
|
||||
20241118,090600,88882700,20850,20800,20850,20800,650
|
||||
20241118,090500,75361800,20800,20800,20800,20750,394
|
||||
20241118,090400,67170200,20800,20700,20800,20600,204
|
||||
20241118,090300,62946900,20750,20800,20800,20750,6
|
||||
20241118,090200,62822200,20800,20650,20800,20600,1007
|
||||
20241118,090100,41993500,20600,20600,20700,20600,374
|
||||
20241118,090000,34284300,20600,20550,20700,20550,1666
|
||||
|
Reference in New Issue
Block a user