Update 2024-11-18 2710 candle_min
This commit is contained in:
598
012630/min/candle-20241118.csv
Normal file
598
012630/min/candle-20241118.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185600,851749020,11220,11220,11220,11220,278
|
||||
20241118,185500,851749020,11220,11220,11220,11220,0
|
||||
20241118,185400,851749020,11220,11220,11220,11220,0
|
||||
20241118,185300,851749020,11220,11220,11220,11220,0
|
||||
20241118,185200,851749020,11220,11220,11220,11220,0
|
||||
20241118,185100,851749020,11220,11220,11220,11220,0
|
||||
20241118,185000,851749020,11220,11220,11220,11220,0
|
||||
20241118,184900,851749020,11220,11220,11220,11220,0
|
||||
20241118,184800,851749020,11220,11220,11220,11220,0
|
||||
20241118,184700,851749020,11220,11220,11220,11220,0
|
||||
20241118,184600,851749020,11220,11220,11220,11220,0
|
||||
20241118,184500,851749020,11220,11220,11220,11220,0
|
||||
20241118,184400,851749020,11220,11220,11220,11220,0
|
||||
20241118,184300,851749020,11220,11220,11220,11220,0
|
||||
20241118,184200,851749020,11220,11220,11220,11220,0
|
||||
20241118,184100,851749020,11220,11220,11220,11220,0
|
||||
20241118,184000,851749020,11220,11220,11220,11220,0
|
||||
20241118,183900,851749020,11220,11220,11220,11220,0
|
||||
20241118,183800,851749020,11220,11220,11220,11220,0
|
||||
20241118,183700,851749020,11220,11220,11220,11220,0
|
||||
20241118,183600,851749020,11220,11220,11220,11220,0
|
||||
20241118,183500,851749020,11220,11220,11220,11220,0
|
||||
20241118,183400,851749020,11220,11220,11220,11220,0
|
||||
20241118,183300,851749020,11220,11220,11220,11220,0
|
||||
20241118,183200,851749020,11220,11220,11220,11220,0
|
||||
20241118,183100,851749020,11220,11220,11220,11220,0
|
||||
20241118,183000,851749020,11220,11220,11220,11220,0
|
||||
20241118,182900,851749020,11220,11220,11220,11220,0
|
||||
20241118,182800,851749020,11220,11220,11220,11220,0
|
||||
20241118,182700,851749020,11220,11220,11220,11220,0
|
||||
20241118,182600,851749020,11220,11220,11220,11220,278
|
||||
20241118,182500,851749020,11220,11220,11220,11220,0
|
||||
20241118,182400,851749020,11220,11220,11220,11220,0
|
||||
20241118,182300,851749020,11220,11220,11220,11220,0
|
||||
20241118,182200,851749020,11220,11220,11220,11220,0
|
||||
20241118,182100,851749020,11220,11220,11220,11220,0
|
||||
20241118,182000,851749020,11220,11220,11220,11220,0
|
||||
20241118,181900,851749020,11220,11220,11220,11220,0
|
||||
20241118,181800,851749020,11220,11220,11220,11220,0
|
||||
20241118,181700,851749020,11220,11220,11220,11220,0
|
||||
20241118,181600,851749020,11220,11220,11220,11220,0
|
||||
20241118,181500,851749020,11220,11220,11220,11220,0
|
||||
20241118,181400,851749020,11220,11220,11220,11220,0
|
||||
20241118,181300,851749020,11220,11220,11220,11220,0
|
||||
20241118,181200,851749020,11220,11220,11220,11220,0
|
||||
20241118,181100,851749020,11220,11220,11220,11220,0
|
||||
20241118,181000,851749020,11220,11220,11220,11220,0
|
||||
20241118,180900,851749020,11220,11220,11220,11220,0
|
||||
20241118,180800,851749020,11220,11220,11220,11220,0
|
||||
20241118,180700,851749020,11220,11220,11220,11220,0
|
||||
20241118,180600,851749020,11220,11220,11220,11220,0
|
||||
20241118,180500,851749020,11220,11220,11220,11220,0
|
||||
20241118,180400,851749020,11220,11220,11220,11220,0
|
||||
20241118,180300,851749020,11220,11220,11220,11220,0
|
||||
20241118,180200,851749020,11220,11220,11220,11220,0
|
||||
20241118,180100,851749020,11220,11220,11220,11220,0
|
||||
20241118,180000,851749020,11220,11220,11220,11220,0
|
||||
20241118,175900,851749020,11220,11220,11220,11220,0
|
||||
20241118,175800,851749020,11220,11220,11220,11220,0
|
||||
20241118,175700,851749020,11220,11220,11220,11220,0
|
||||
20241118,175600,851749020,11220,11220,11220,11220,278
|
||||
20241118,175500,851749020,11220,11220,11220,11220,0
|
||||
20241118,175400,851749020,11220,11220,11220,11220,0
|
||||
20241118,175300,851749020,11220,11220,11220,11220,0
|
||||
20241118,175200,851749020,11220,11220,11220,11220,0
|
||||
20241118,175100,851749020,11220,11220,11220,11220,0
|
||||
20241118,175000,851749020,11220,11220,11220,11220,0
|
||||
20241118,174900,851749020,11220,11220,11220,11220,0
|
||||
20241118,174800,851749020,11220,11220,11220,11220,0
|
||||
20241118,174700,851749020,11220,11220,11220,11220,0
|
||||
20241118,174600,851749020,11220,11220,11220,11220,0
|
||||
20241118,174500,851749020,11220,11220,11220,11220,0
|
||||
20241118,174400,851749020,11220,11220,11220,11220,0
|
||||
20241118,174300,851749020,11220,11220,11220,11220,0
|
||||
20241118,174200,851749020,11220,11220,11220,11220,0
|
||||
20241118,174100,851749020,11220,11220,11220,11220,0
|
||||
20241118,174000,851749020,11220,11220,11220,11220,0
|
||||
20241118,173900,851749020,11220,11220,11220,11220,0
|
||||
20241118,173800,851749020,11220,11220,11220,11220,0
|
||||
20241118,173700,851749020,11220,11220,11220,11220,0
|
||||
20241118,173600,851749020,11220,11220,11220,11220,0
|
||||
20241118,173500,851749020,11220,11220,11220,11220,0
|
||||
20241118,173400,851749020,11220,11220,11220,11220,0
|
||||
20241118,173300,851749020,11220,11220,11220,11220,0
|
||||
20241118,173200,851749020,11220,11220,11220,11220,0
|
||||
20241118,173100,851749020,11220,11220,11220,11220,0
|
||||
20241118,173000,851749020,11220,11220,11220,11220,0
|
||||
20241118,172900,851749020,11220,11220,11220,11220,0
|
||||
20241118,172800,851749020,11220,11220,11220,11220,0
|
||||
20241118,172700,851749020,11220,11220,11220,11220,0
|
||||
20241118,172600,851749020,11220,11220,11220,11220,278
|
||||
20241118,172500,851749020,11220,11220,11220,11220,0
|
||||
20241118,172400,851749020,11220,11220,11220,11220,0
|
||||
20241118,172300,851749020,11220,11220,11220,11220,0
|
||||
20241118,172200,851749020,11220,11220,11220,11220,0
|
||||
20241118,172100,851749020,11220,11220,11220,11220,0
|
||||
20241118,172000,851749020,11220,11220,11220,11220,0
|
||||
20241118,171900,851749020,11220,11220,11220,11220,0
|
||||
20241118,171800,851749020,11220,11220,11220,11220,0
|
||||
20241118,171700,851749020,11220,11220,11220,11220,0
|
||||
20241118,171600,851749020,11220,11220,11220,11220,0
|
||||
20241118,171500,851749020,11220,11220,11220,11220,0
|
||||
20241118,171400,851749020,11220,11220,11220,11220,0
|
||||
20241118,171300,851749020,11220,11220,11220,11220,0
|
||||
20241118,171200,851749020,11220,11220,11220,11220,0
|
||||
20241118,171100,851749020,11220,11220,11220,11220,0
|
||||
20241118,171000,851749020,11220,11220,11220,11220,0
|
||||
20241118,170900,851749020,11220,11220,11220,11220,0
|
||||
20241118,170800,851749020,11220,11220,11220,11220,0
|
||||
20241118,170700,851749020,11220,11220,11220,11220,0
|
||||
20241118,170600,851749020,11220,11220,11220,11220,0
|
||||
20241118,170500,851749020,11220,11220,11220,11220,0
|
||||
20241118,170400,851749020,11220,11220,11220,11220,0
|
||||
20241118,170300,851749020,11220,11220,11220,11220,0
|
||||
20241118,170200,851749020,11220,11220,11220,11220,0
|
||||
20241118,170100,851749020,11220,11220,11220,11220,0
|
||||
20241118,170000,851749020,11220,11220,11220,11220,0
|
||||
20241118,165900,851749020,11220,11220,11220,11220,0
|
||||
20241118,165800,851749020,11220,11220,11220,11220,0
|
||||
20241118,165700,851749020,11220,11220,11220,11220,0
|
||||
20241118,165600,851749020,11220,11220,11220,11220,278
|
||||
20241118,165500,851749020,11220,11220,11220,11220,0
|
||||
20241118,165400,851749020,11220,11220,11220,11220,0
|
||||
20241118,165300,851749020,11220,11220,11220,11220,0
|
||||
20241118,165200,851749020,11220,11220,11220,11220,0
|
||||
20241118,165100,851749020,11220,11220,11220,11220,0
|
||||
20241118,165000,851749020,11220,11220,11220,11220,0
|
||||
20241118,164900,851749020,11220,11220,11220,11220,0
|
||||
20241118,164800,851749020,11220,11220,11220,11220,0
|
||||
20241118,164700,851749020,11220,11220,11220,11220,0
|
||||
20241118,164600,851749020,11220,11220,11220,11220,0
|
||||
20241118,164500,851749020,11220,11220,11220,11220,0
|
||||
20241118,164400,851749020,11220,11220,11220,11220,0
|
||||
20241118,164300,851749020,11220,11220,11220,11220,0
|
||||
20241118,164200,851749020,11220,11220,11220,11220,0
|
||||
20241118,164100,851749020,11220,11220,11220,11220,0
|
||||
20241118,164000,851749020,11220,11220,11220,11220,0
|
||||
20241118,163900,851749020,11220,11220,11220,11220,0
|
||||
20241118,163800,851749020,11220,11220,11220,11220,0
|
||||
20241118,163700,851749020,11220,11220,11220,11220,0
|
||||
20241118,163600,851749020,11220,11220,11220,11220,0
|
||||
20241118,163500,851749020,11220,11220,11220,11220,0
|
||||
20241118,163400,851749020,11220,11220,11220,11220,0
|
||||
20241118,163300,851749020,11220,11220,11220,11220,0
|
||||
20241118,163200,851749020,11220,11220,11220,11220,0
|
||||
20241118,163100,851749020,11220,11220,11220,11220,0
|
||||
20241118,163000,851749020,11220,11220,11220,11220,0
|
||||
20241118,162900,851749020,11220,11220,11220,11220,0
|
||||
20241118,162800,851749020,11220,11220,11220,11220,0
|
||||
20241118,162700,851749020,11220,11220,11220,11220,0
|
||||
20241118,162600,851749020,11220,11220,11220,11220,278
|
||||
20241118,162500,851749020,11220,11220,11220,11220,0
|
||||
20241118,162400,851749020,11220,11220,11220,11220,0
|
||||
20241118,162300,851749020,11220,11220,11220,11220,0
|
||||
20241118,162200,851749020,11220,11220,11220,11220,0
|
||||
20241118,162100,851749020,11220,11220,11220,11220,0
|
||||
20241118,162000,851749020,11220,11220,11220,11220,0
|
||||
20241118,161900,851749020,11220,11220,11220,11220,0
|
||||
20241118,161800,851749020,11220,11220,11220,11220,0
|
||||
20241118,161700,851749020,11220,11220,11220,11220,0
|
||||
20241118,161600,851749020,11220,11220,11220,11220,0
|
||||
20241118,161500,851749020,11220,11220,11220,11220,0
|
||||
20241118,161400,851749020,11220,11220,11220,11220,0
|
||||
20241118,161300,851749020,11220,11220,11220,11220,0
|
||||
20241118,161200,851749020,11220,11220,11220,11220,0
|
||||
20241118,161100,851749020,11220,11220,11220,11220,0
|
||||
20241118,161000,851749020,11220,11220,11220,11220,0
|
||||
20241118,160900,851749020,11220,11220,11220,11220,0
|
||||
20241118,160800,851749020,11220,11220,11220,11220,0
|
||||
20241118,160700,851749020,11220,11220,11220,11220,0
|
||||
20241118,160600,851749020,11220,11220,11220,11220,0
|
||||
20241118,160500,851749020,11220,11220,11220,11220,0
|
||||
20241118,160400,851749020,11220,11220,11220,11220,0
|
||||
20241118,160300,851749020,11220,11220,11220,11220,0
|
||||
20241118,160200,851749020,11220,11220,11220,11220,0
|
||||
20241118,160100,851749020,11220,11220,11220,11220,0
|
||||
20241118,160000,851749020,11220,11220,11220,11220,0
|
||||
20241118,155900,851749020,11220,11220,11220,11220,0
|
||||
20241118,155800,851749020,11220,11220,11220,11220,0
|
||||
20241118,155700,851749020,11220,11220,11220,11220,0
|
||||
20241118,155600,851749020,11220,11220,11220,11220,278
|
||||
20241118,155500,851749020,11220,11220,11220,11220,0
|
||||
20241118,155400,851749020,11220,11220,11220,11220,0
|
||||
20241118,155300,851749020,11220,11220,11220,11220,0
|
||||
20241118,155200,851749020,11220,11220,11220,11220,0
|
||||
20241118,155100,851749020,11220,11220,11220,11220,0
|
||||
20241118,155000,851749020,11220,11220,11220,11220,0
|
||||
20241118,154900,851749020,11220,11220,11220,11220,0
|
||||
20241118,154800,851749020,11220,11220,11220,11220,0
|
||||
20241118,154700,851749020,11220,11220,11220,11220,0
|
||||
20241118,154600,851749020,11220,11220,11220,11220,0
|
||||
20241118,154500,851749020,11220,11220,11220,11220,0
|
||||
20241118,154400,851749020,11220,11220,11220,11220,0
|
||||
20241118,154300,851749020,11220,11220,11220,11220,0
|
||||
20241118,154200,851749020,11220,11220,11220,11220,0
|
||||
20241118,154100,851749020,11220,11220,11220,11220,0
|
||||
20241118,154000,851749020,11220,11220,11220,11220,0
|
||||
20241118,153900,851749020,11220,11220,11220,11220,0
|
||||
20241118,153800,851749020,11220,11220,11220,11220,0
|
||||
20241118,153700,851749020,11220,11220,11220,11220,0
|
||||
20241118,153600,851749020,11220,11220,11220,11220,0
|
||||
20241118,153500,851749020,11220,11220,11220,11220,0
|
||||
20241118,153400,851749020,11220,11220,11220,11220,0
|
||||
20241118,153300,851749020,11220,11220,11220,11220,0
|
||||
20241118,153200,851749020,11220,11220,11220,11220,0
|
||||
20241118,153100,851749020,11220,11220,11220,11220,0
|
||||
20241118,153000,851749020,11220,11220,11220,11220,278
|
||||
20241118,152900,848629860,11240,11240,11240,11240,0
|
||||
20241118,152800,848629860,11240,11240,11240,11240,0
|
||||
20241118,152700,848629860,11240,11240,11240,11240,0
|
||||
20241118,152600,848629860,11240,11240,11240,11240,0
|
||||
20241118,152500,848629860,11240,11240,11240,11240,0
|
||||
20241118,152400,848629860,11240,11240,11240,11240,0
|
||||
20241118,152300,848629860,11240,11240,11240,11240,0
|
||||
20241118,152200,848629860,11240,11240,11240,11240,0
|
||||
20241118,152100,848629860,11240,11240,11240,11240,0
|
||||
20241118,152000,848629860,11240,11240,11240,11240,0
|
||||
20241118,151900,848629860,11240,11260,11260,11240,17
|
||||
20241118,151800,848438600,11240,11230,11270,11230,50
|
||||
20241118,151700,847875730,11260,11270,11280,11260,75
|
||||
20241118,151600,847030240,11280,11280,11280,11270,65
|
||||
20241118,151500,846297260,11280,11270,11280,11270,86
|
||||
20241118,151400,845327400,11270,11260,11270,11250,141
|
||||
20241118,151300,843739420,11270,11260,11270,11250,81
|
||||
20241118,151200,842826890,11270,11260,11270,11260,305
|
||||
20241118,151100,839391930,11270,11270,11270,11270,120
|
||||
20241118,151000,838039530,11250,11230,11250,11230,32
|
||||
20241118,150900,837679590,11240,11250,11250,11230,608
|
||||
20241118,150800,830841170,11270,11280,11290,11260,312
|
||||
20241118,150700,827325590,11280,11280,11280,11280,88
|
||||
20241118,150600,826332950,11280,11270,11280,11270,113
|
||||
20241118,150500,825058400,11270,11280,11280,11270,119
|
||||
20241118,150400,823716270,11270,11260,11270,11260,59
|
||||
20241118,150300,823051560,11260,11270,11280,11260,300
|
||||
20241118,150200,819670480,11270,11280,11280,11270,78
|
||||
20241118,150100,818790670,11280,11280,11280,11280,88
|
||||
20241118,150000,817798030,11280,11280,11280,11280,21
|
||||
20241118,145900,817561150,11280,11280,11280,11270,194
|
||||
20241118,145800,815372840,11290,11280,11290,11280,167
|
||||
20241118,145700,813487860,11290,11280,11290,11280,115
|
||||
20241118,145600,812190300,11290,11280,11290,11280,103
|
||||
20241118,145500,811027480,11290,11290,11290,11280,113
|
||||
20241118,145400,809751740,11290,11290,11290,11280,151
|
||||
20241118,145300,808047150,11280,11290,11290,11280,83
|
||||
20241118,145200,807110110,11260,11290,11290,11260,251
|
||||
20241118,145100,804281540,11290,11280,11290,11280,89
|
||||
20241118,145000,803277220,11270,11290,11290,11270,173
|
||||
20241118,144900,801325140,11280,11290,11290,11280,98
|
||||
20241118,144800,800218740,11280,11280,11290,11280,109
|
||||
20241118,144700,798988580,11280,11260,11280,11260,158
|
||||
20241118,144600,797208650,11250,11270,11280,11250,203
|
||||
20241118,144500,794920700,11270,11260,11280,11260,100
|
||||
20241118,144400,793793590,11260,11260,11270,11260,856
|
||||
20241118,144300,784147700,11260,11260,11270,11260,221
|
||||
20241118,144200,781658810,11260,11270,11270,11260,119
|
||||
20241118,144100,780317720,11260,11290,11290,11250,1129
|
||||
20241118,144000,767610880,11290,11280,11290,11280,163
|
||||
20241118,143900,765771820,11280,11270,11280,11270,137
|
||||
20241118,143800,764227390,11280,11260,11280,11260,128
|
||||
20241118,143700,762784260,11270,11270,11270,11270,91
|
||||
20241118,143600,761758690,11270,11260,11270,11260,136
|
||||
20241118,143500,760226000,11270,11270,11270,11250,439
|
||||
20241118,143400,755284640,11260,11280,11280,11260,218
|
||||
20241118,143300,752828880,11250,11290,11290,11250,1431
|
||||
20241118,143200,736715090,11290,11280,11290,11280,84
|
||||
20241118,143100,735767070,11280,11280,11290,11280,209
|
||||
20241118,143000,733408060,11280,11270,11280,11250,86
|
||||
20241118,142900,732439460,11280,11280,11280,11280,45
|
||||
20241118,142800,731931860,11280,11270,11280,11270,107
|
||||
20241118,142700,730725420,11270,11270,11270,11250,142
|
||||
20241118,142600,729125480,11270,11280,11280,11260,132
|
||||
20241118,142500,727637620,11260,11280,11280,11260,505
|
||||
20241118,142400,721950430,11280,11270,11280,11270,155
|
||||
20241118,142300,720202700,11260,11300,11300,11260,161
|
||||
20241118,142200,718387490,11290,11300,11300,11280,134
|
||||
20241118,142100,716873610,11290,11300,11300,11290,119
|
||||
20241118,142000,715529270,11310,11300,11310,11280,120
|
||||
20241118,141900,714173430,11300,11300,11310,11300,104
|
||||
20241118,141800,712998160,11310,11290,11310,11290,73
|
||||
20241118,141700,712173400,11300,11290,11300,11290,143
|
||||
20241118,141600,710557550,11300,11310,11310,11300,118
|
||||
20241118,141500,709223400,11310,11310,11310,11290,180
|
||||
20241118,141400,707188990,11300,11300,11300,11300,67
|
||||
20241118,141300,706431890,11300,11290,11300,11290,112
|
||||
20241118,141200,705166910,11290,11300,11300,11290,73
|
||||
20241118,141100,704342240,11290,11280,11290,11280,81
|
||||
20241118,141000,703428220,11290,11300,11300,11280,117
|
||||
20241118,140900,702106910,11290,11290,11290,11280,121
|
||||
20241118,140800,700740850,11290,11290,11300,11290,115
|
||||
20241118,140700,699441690,11290,11280,11290,11280,105
|
||||
20241118,140600,698256440,11280,11290,11290,11280,112
|
||||
20241118,140500,696992650,11300,11280,11300,11260,92
|
||||
20241118,140400,695954570,11270,11260,11270,11260,111
|
||||
20241118,140300,694704460,11250,11260,11260,11250,128
|
||||
20241118,140200,693263200,11260,11260,11260,11250,108
|
||||
20241118,140100,692047320,11250,11260,11260,11250,88
|
||||
20241118,140000,691056640,11260,11260,11260,11260,152
|
||||
20241118,135900,689345120,11260,11260,11260,11260,48
|
||||
20241118,135800,688804640,11260,11250,11260,11250,136
|
||||
20241118,135700,687273640,11250,11250,11260,11250,131
|
||||
20241118,135600,685799080,11250,11260,11270,11250,100
|
||||
20241118,135500,684672730,11260,11260,11260,11250,120
|
||||
20241118,135400,683321750,11250,11270,11270,11240,1568
|
||||
20241118,135300,665679080,11280,11280,11280,11270,93
|
||||
20241118,135200,664630060,11280,11290,11300,11280,160
|
||||
20241118,135100,662823830,11290,11270,11290,11270,72
|
||||
20241118,135000,662011390,11290,11280,11290,11270,127
|
||||
20241118,134900,660578350,11290,11280,11290,11270,132
|
||||
20241118,134800,659089010,11280,11260,11280,11260,102
|
||||
20241118,134700,657939360,11250,11250,11250,11240,46
|
||||
20241118,134600,657421950,11260,11280,11280,11260,171
|
||||
20241118,134500,655496060,11280,11260,11290,11260,120
|
||||
20241118,134400,654142630,11250,11270,11270,11250,83
|
||||
20241118,134300,653207360,11260,11260,11270,11260,73
|
||||
20241118,134200,652384950,11250,11280,11290,11250,200
|
||||
20241118,134100,650129570,11280,11260,11280,11260,54
|
||||
20241118,134000,649520890,11260,11280,11280,11260,115
|
||||
20241118,133900,648224510,11260,11270,11270,11250,82
|
||||
20241118,133800,647300770,11270,11280,11280,11260,132
|
||||
20241118,133700,645812910,11260,11250,11260,11250,154
|
||||
20241118,133600,644079110,11260,11260,11260,11260,81
|
||||
20241118,133500,643167050,11250,11240,11250,11220,89
|
||||
20241118,133400,642167210,11240,11250,11270,11240,157
|
||||
20241118,133300,640399130,11250,11250,11250,11240,110
|
||||
20241118,133200,639161730,11240,11230,11240,11230,81
|
||||
20241118,133100,638251400,11230,11240,11240,11220,156
|
||||
20241118,133000,636498920,11250,11240,11250,11240,120
|
||||
20241118,132900,635149530,11240,11230,11240,11230,114
|
||||
20241118,132800,633868470,11220,11240,11250,11220,214
|
||||
20241118,132700,631464460,11230,11250,11260,11230,137
|
||||
20241118,132600,629923240,11240,11240,11250,11240,123
|
||||
20241118,132500,628540110,11240,11250,11250,11240,105
|
||||
20241118,132400,627358880,11240,11240,11250,11240,27
|
||||
20241118,132300,627055380,11240,11230,11240,11230,117
|
||||
20241118,132200,625741200,11230,11240,11250,11230,37
|
||||
20241118,132100,625325180,11250,11230,11250,11230,104
|
||||
20241118,132000,624155650,11230,11230,11230,11220,88
|
||||
20241118,131900,623167510,11220,11230,11240,11220,93
|
||||
20241118,131800,622122840,11240,11230,11240,11230,138
|
||||
20241118,131700,620571850,11240,11220,11240,11220,165
|
||||
20241118,131600,618720340,11230,11220,11240,11220,135
|
||||
20241118,131500,617204190,11240,11250,11250,11240,100
|
||||
20241118,131400,616079300,11250,11230,11250,11230,98
|
||||
20241118,131300,614978180,11240,11240,11250,11240,112
|
||||
20241118,131200,613718620,11230,11240,11240,11220,119
|
||||
20241118,131100,612381580,11240,11230,11250,11230,107
|
||||
20241118,131000,611178220,11230,11250,11250,11230,135
|
||||
20241118,130900,609660570,11250,11240,11250,11240,47
|
||||
20241118,130800,609131930,11250,11240,11250,11240,95
|
||||
20241118,130700,608063910,11230,11240,11240,11220,67
|
||||
20241118,130600,607311430,11260,11250,11260,11250,87
|
||||
20241118,130500,606332100,11260,11250,11260,11250,113
|
||||
20241118,130400,605060070,11250,11250,11250,11240,71
|
||||
20241118,130300,604261420,11240,11240,11240,11240,69
|
||||
20241118,130200,603485860,11240,11240,11240,11240,328
|
||||
20241118,130100,599799140,11240,11230,11240,11230,91
|
||||
20241118,130000,598776840,11230,11220,11240,11220,618
|
||||
20241118,125900,591836560,11230,11240,11240,11220,405
|
||||
20241118,125800,587288560,11240,11240,11240,11240,142
|
||||
20241118,125700,585692480,11240,11240,11240,11230,177
|
||||
20241118,125600,583703910,11240,11240,11240,11230,115
|
||||
20241118,125500,582411480,11230,11250,11250,11230,1019
|
||||
20241118,125400,570956970,11250,11270,11270,11250,108
|
||||
20241118,125300,569740880,11260,11260,11270,11250,182
|
||||
20241118,125200,567691750,11250,11240,11250,11240,27
|
||||
20241118,125100,567388050,11240,11260,11260,11240,64
|
||||
20241118,125000,566668220,11270,11270,11270,11260,128
|
||||
20241118,124900,565225710,11260,11240,11260,11240,92
|
||||
20241118,124800,564190850,11240,11250,11250,11240,290
|
||||
20241118,124700,560928730,11240,11250,11250,11240,92
|
||||
20241118,124600,559894250,11250,11240,11250,11240,141
|
||||
20241118,124500,558308190,11240,11240,11250,11240,89
|
||||
20241118,124400,557307200,11250,11260,11260,11250,85
|
||||
20241118,124300,556350420,11260,11250,11260,11250,163
|
||||
20241118,124200,554515710,11260,11260,11260,11240,85
|
||||
20241118,124100,553558850,11270,11260,11270,11260,90
|
||||
20241118,124000,552544600,11260,11260,11270,11260,144
|
||||
20241118,123900,550922570,11270,11260,11270,11260,89
|
||||
20241118,123800,549919580,11260,11310,11310,11260,1398
|
||||
20241118,123700,534167180,11310,11300,11310,11290,140
|
||||
20241118,123600,532585230,11300,11310,11310,11300,61
|
||||
20241118,123500,531895750,11300,11310,11310,11300,84
|
||||
20241118,123400,530946050,11300,11270,11300,11270,86
|
||||
20241118,123300,529975500,11270,11270,11270,11270,105
|
||||
20241118,123200,528792150,11270,11260,11270,11260,25
|
||||
20241118,123100,528510430,11260,11280,11280,11260,118
|
||||
20241118,123000,527181370,11280,11300,11300,11270,216
|
||||
20241118,122900,524744750,11290,11300,11320,11290,180
|
||||
20241118,122800,522710170,11290,11280,11290,11280,84
|
||||
20241118,122700,521762230,11280,11280,11290,11280,60
|
||||
20241118,122600,521085020,11280,11290,11290,11280,90
|
||||
20241118,122500,520069110,11290,11300,11300,11290,100
|
||||
20241118,122400,518939280,11300,11290,11310,11290,155
|
||||
20241118,122300,517187520,11290,11280,11290,11280,58
|
||||
20241118,122200,516532910,11290,11280,11290,11280,82
|
||||
20241118,122100,515607600,11270,11270,11280,11260,60
|
||||
20241118,122000,514931420,11270,11270,11270,11270,58
|
||||
20241118,121900,514277760,11270,11270,11270,11260,192
|
||||
20241118,121800,512114340,11270,11270,11270,11270,187
|
||||
20241118,121700,510006850,11260,11280,11280,11250,139
|
||||
20241118,121600,508442430,11280,11280,11280,11270,98
|
||||
20241118,121500,507337040,11280,11270,11280,11270,117
|
||||
20241118,121400,506017690,11280,11270,11280,11260,163
|
||||
20241118,121300,504179880,11270,11280,11280,11270,73
|
||||
20241118,121200,503356640,11270,11260,11270,11260,53
|
||||
20241118,121100,502759410,11250,11260,11260,11250,86
|
||||
20241118,121000,501791230,11270,11250,11270,11250,79
|
||||
20241118,120900,500901090,11260,11260,11260,11260,152
|
||||
20241118,120800,499189570,11260,11260,11270,11260,135
|
||||
20241118,120700,497669100,11260,11280,11280,11260,90
|
||||
20241118,120600,496654260,11280,11280,11290,11280,101
|
||||
20241118,120500,495514970,11270,11280,11280,11270,82
|
||||
20241118,120400,494590180,11260,11250,11270,11250,1298
|
||||
20241118,120300,479983990,11250,11320,11320,11250,3428
|
||||
20241118,120200,441366180,11310,11320,11320,11300,48
|
||||
20241118,120100,440823220,11330,11320,11330,11320,74
|
||||
20241118,120000,439984980,11310,11300,11320,11300,194
|
||||
20241118,115900,437791720,11300,11300,11300,11290,76
|
||||
20241118,115800,436933080,11300,11300,11300,11290,101
|
||||
20241118,115700,435791980,11300,11310,11320,11300,118
|
||||
20241118,115600,434457510,11310,11310,11320,11310,122
|
||||
20241118,115500,433076830,11310,11300,11310,11300,91
|
||||
20241118,115400,432047630,11310,11300,11310,11300,128
|
||||
20241118,115300,430600650,11310,11290,11310,11290,60
|
||||
20241118,115200,429922420,11290,11310,11310,11290,93
|
||||
20241118,115100,428871120,11310,11300,11310,11300,140
|
||||
20241118,115000,427287760,11300,11300,11310,11300,120
|
||||
20241118,114900,425930780,11290,11290,11300,11290,87
|
||||
20241118,114800,424947950,11300,11290,11300,11280,118
|
||||
20241118,114700,423615370,11300,11300,11300,11290,92
|
||||
20241118,114600,422575800,11290,11300,11300,11290,18
|
||||
20241118,114500,422372570,11300,11310,11310,11280,158
|
||||
20241118,114400,420587470,11310,11320,11320,11310,123
|
||||
20241118,114300,419195910,11310,11340,11340,11310,2002
|
||||
20241118,114200,396543080,11340,11350,11350,11340,119
|
||||
20241118,114100,395193330,11340,11340,11340,11340,46
|
||||
20241118,114000,394671690,11330,11350,11350,11320,578
|
||||
20241118,113900,388122900,11350,11350,11350,11340,106
|
||||
20241118,113800,386919840,11330,11310,11340,11310,129
|
||||
20241118,113700,385459260,11310,11350,11350,11310,66
|
||||
20241118,113600,384710900,11350,11350,11350,11340,137
|
||||
20241118,113500,383156360,11340,11320,11340,11320,142
|
||||
20241118,113400,381546960,11320,11330,11330,11320,80
|
||||
20241118,113300,380640720,11330,11340,11340,11330,67
|
||||
20241118,113200,379881180,11350,11320,11350,11320,79
|
||||
20241118,113100,378985430,11330,11330,11330,11320,94
|
||||
20241118,113000,377920530,11320,11350,11350,11320,211
|
||||
20241118,112900,375529320,11350,11350,11350,11350,69
|
||||
20241118,112800,374746170,11340,11320,11340,11320,50
|
||||
20241118,112700,374179290,11330,11320,11330,11320,157
|
||||
20241118,112600,372400650,11320,11330,11330,11310,132
|
||||
20241118,112500,370905590,11320,11320,11320,11320,71
|
||||
20241118,112400,370101870,11310,11320,11320,11310,194
|
||||
20241118,112300,367906590,11310,11310,11320,11310,66
|
||||
20241118,112200,367159760,11320,11320,11320,11310,138
|
||||
20241118,112100,365598180,11310,11320,11320,11310,506
|
||||
20241118,112000,359873920,11320,11320,11320,11310,101
|
||||
20241118,111900,358730630,11320,11310,11320,11310,123
|
||||
20241118,111800,357338650,11310,11310,11320,11310,135
|
||||
20241118,111700,355811180,11310,11320,11320,11310,105
|
||||
20241118,111600,354622630,11310,11320,11320,11310,179
|
||||
20241118,111500,352596390,11310,11320,11320,11300,157
|
||||
20241118,111400,350820490,11310,11300,11310,11300,285
|
||||
20241118,111300,347599930,11300,11290,11300,11290,88
|
||||
20241118,111200,346605550,11300,11290,11300,11290,57
|
||||
20241118,111100,345961610,11290,11270,11290,11270,1793
|
||||
20241118,111000,325727310,11280,11280,11280,11280,106
|
||||
20241118,110900,324531630,11270,11280,11280,11270,61
|
||||
20241118,110800,323843750,11280,11260,11280,11260,74
|
||||
20241118,110700,323009500,11260,11270,11270,11250,85
|
||||
20241118,110600,322052390,11280,11280,11280,11280,161
|
||||
20241118,110500,320236310,11280,11270,11280,11260,120
|
||||
20241118,110400,318883760,11270,11250,11280,11250,111
|
||||
20241118,110300,317633880,11250,11270,11270,11250,150
|
||||
20241118,110200,315944220,11270,11270,11270,11270,53
|
||||
20241118,110100,315346910,11250,11220,11250,11220,644
|
||||
20241118,110000,308115380,11220,11220,11230,11220,62
|
||||
20241118,105900,307419380,11230,11230,11230,11220,136
|
||||
20241118,105800,305892300,11220,11230,11230,11220,109
|
||||
20241118,105700,304668890,11220,11230,11230,11220,29
|
||||
20241118,105600,304343250,11230,11210,11230,11210,187
|
||||
20241118,105500,302244130,11220,11220,11220,11210,93
|
||||
20241118,105400,301201160,11220,11220,11230,11220,44
|
||||
20241118,105300,300707230,11230,11230,11230,11230,5
|
||||
20241118,105200,300651080,11220,11210,11230,11210,76
|
||||
20241118,105100,299798140,11220,11220,11220,11220,82
|
||||
20241118,105000,298878100,11230,11220,11230,11220,45
|
||||
20241118,104900,298372770,11220,11220,11240,11220,465
|
||||
20241118,104800,293150630,11220,11240,11240,11220,46
|
||||
20241118,104700,292634050,11250,11270,11270,11250,102
|
||||
20241118,104600,291484940,11240,11230,11240,11230,50
|
||||
20241118,104500,290923420,11220,11220,11220,11220,27
|
||||
20241118,104400,290620480,11210,11240,11240,11210,106
|
||||
20241118,104300,289431180,11250,11240,11250,11240,63
|
||||
20241118,104200,288722470,11250,11230,11250,11230,80
|
||||
20241118,104100,287822510,11240,11240,11240,11240,71
|
||||
20241118,104000,287024470,11250,11250,11250,11240,60
|
||||
20241118,103900,286349840,11250,11240,11250,11240,140
|
||||
20241118,103800,284776060,11240,11230,11240,11230,62
|
||||
20241118,103700,284079610,11230,11220,11230,11220,131
|
||||
20241118,103600,282608690,11220,11200,11220,11200,120
|
||||
20241118,103500,281262480,11200,11220,11220,11200,70
|
||||
20241118,103400,280477450,11230,11240,11240,11230,62
|
||||
20241118,103300,279780580,11240,11230,11240,11230,40
|
||||
20241118,103200,279331200,11230,11220,11230,11220,99
|
||||
20241118,103100,278220300,11210,11210,11210,11200,53
|
||||
20241118,103000,277626400,11200,11210,11210,11200,20
|
||||
20241118,102900,277402210,11210,11220,11220,11210,83
|
||||
20241118,102800,276471350,11210,11240,11240,11210,53
|
||||
20241118,102700,275876160,11240,11220,11240,11210,122
|
||||
20241118,102600,274506210,11210,11210,11210,11200,43
|
||||
20241118,102500,274024230,11210,11220,11220,11210,53
|
||||
20241118,102400,273429880,11220,11220,11220,11220,35
|
||||
20241118,102300,273037180,11230,11220,11240,11220,1027
|
||||
20241118,102200,261508170,11200,11190,11200,11180,156
|
||||
20241118,102100,259762480,11180,11170,11180,11170,558
|
||||
20241118,102000,253524200,11170,11180,11180,11170,72
|
||||
20241118,101900,252719410,11170,11180,11180,11170,5
|
||||
20241118,101800,252663550,11190,11180,11190,11180,99
|
||||
20241118,101700,251555950,11180,11180,11180,11180,79
|
||||
20241118,101600,250672730,11190,11180,11190,11180,56
|
||||
20241118,101500,250046110,11180,11180,11180,11180,23
|
||||
20241118,101400,249788970,11180,11180,11180,11170,104
|
||||
20241118,101300,248626610,11190,11200,11200,11170,113
|
||||
20241118,101200,247361700,11170,11130,11170,11130,893
|
||||
20241118,101100,237391790,11130,11160,11160,11130,2141
|
||||
20241118,101000,213549890,11160,11210,11210,11160,1655
|
||||
20241118,100900,195037180,11210,11200,11220,11200,64
|
||||
20241118,100800,194319610,11270,11270,11270,11270,78
|
||||
20241118,100700,193440550,11190,11110,11190,11110,556
|
||||
20241118,100600,187226250,11130,11180,11180,11100,4055
|
||||
20241118,100500,142077440,11190,11220,11220,11170,2231
|
||||
20241118,100400,117108120,11220,11230,11230,11220,43
|
||||
20241118,100300,116625400,11230,11220,11230,11220,119
|
||||
20241118,100200,115289400,11220,11270,11270,11220,3083
|
||||
20241118,100100,80610670,11270,11290,11290,11270,54
|
||||
20241118,100000,80001490,11290,11300,11300,11290,51
|
||||
20241118,095900,79425430,11300,11290,11300,11290,20
|
||||
20241118,095800,79199620,11300,11280,11300,11280,89
|
||||
20241118,095700,78195040,11280,11270,11280,11270,40
|
||||
20241118,095600,77743870,11280,11280,11280,11280,2
|
||||
20241118,095500,77721310,11280,11280,11290,11280,71
|
||||
20241118,095400,76919980,11270,11280,11280,11270,106
|
||||
20241118,095300,75724500,11280,11270,11280,11270,25
|
||||
20241118,095200,75442550,11270,11270,11270,11270,20
|
||||
20241118,095100,75217150,11270,11260,11270,11260,149
|
||||
20241118,095000,73538590,11270,11260,11270,11260,15
|
||||
20241118,094900,73369680,11260,11260,11260,11250,47
|
||||
20241118,094800,72840630,11260,11260,11260,11260,123
|
||||
20241118,094700,71455650,11270,11290,11290,11270,562
|
||||
20241118,094600,65116950,11290,11280,11290,11280,27
|
||||
20241118,094500,64812170,11280,11300,11300,11280,71
|
||||
20241118,094400,64010810,11300,11320,11320,11300,55
|
||||
20241118,094300,63388950,11280,11270,11280,11270,26
|
||||
20241118,094200,63095860,11280,11280,11280,11280,44
|
||||
20241118,094100,62599540,11280,11320,11320,11280,590
|
||||
20241118,094000,55930080,11330,11310,11330,11310,26
|
||||
20241118,093900,55635900,11310,11310,11310,11310,12
|
||||
20241118,093800,55500180,11300,11300,11300,11290,95
|
||||
20241118,093700,54426750,11310,11310,11310,11310,3
|
||||
20241118,093600,54392820,11290,11290,11290,11290,19
|
||||
20241118,093500,54178310,11290,11270,11290,11270,303
|
||||
20241118,093400,50760740,11270,11320,11320,11270,146
|
||||
20241118,093300,49111110,11290,11300,11310,11290,283
|
||||
20241118,093200,45912130,11310,11300,11310,11300,67
|
||||
20241118,093100,45154510,11310,11310,11310,11310,53
|
||||
20241118,093000,44555080,11340,11330,11340,11320,293
|
||||
20241118,092900,41236220,11340,11320,11340,11320,77
|
||||
20241118,092800,40364450,11320,11310,11320,11310,97
|
||||
20241118,092700,39267120,11310,11320,11320,11310,6
|
||||
20241118,092600,39199250,11320,11310,11320,11310,55
|
||||
20241118,092500,38576950,11320,11320,11320,11320,27
|
||||
20241118,092400,38271310,11300,11300,11310,11300,60
|
||||
20241118,092300,37593280,11290,11270,11290,11270,148
|
||||
20241118,092200,35923880,11270,11250,11270,11250,90
|
||||
20241118,092100,34909960,11250,11260,11260,11250,73
|
||||
20241118,092000,34088180,11250,11250,11250,11250,0
|
||||
20241118,091900,34088180,11250,11220,11250,11220,90
|
||||
20241118,091800,33076950,11220,11250,11250,11220,40
|
||||
20241118,091700,32627520,11250,11250,11250,11250,2
|
||||
20241118,091600,32605020,11270,11270,11270,11270,2
|
||||
20241118,091500,32582480,11250,11250,11250,11250,55
|
||||
20241118,091400,31963730,11250,11250,11250,11230,132
|
||||
20241118,091300,30479070,11280,11280,11290,11280,103
|
||||
20241118,091200,29317220,11300,11320,11320,11300,192
|
||||
20241118,091100,27147000,11340,11340,11340,11330,135
|
||||
20241118,091000,25616180,11340,11340,11340,11340,37
|
||||
20241118,090900,25196600,11340,11350,11350,11340,7
|
||||
20241118,090800,25117180,11300,11300,11350,11300,265
|
||||
20241118,090700,22116380,11300,11330,11330,11300,21
|
||||
20241118,090600,21878970,11420,11200,11420,11200,1394
|
||||
20241118,090500,6125850,11200,11210,11210,11200,127
|
||||
20241118,090400,4702680,11150,11150,11150,11150,0
|
||||
20241118,090300,4702680,11150,11150,11150,11150,0
|
||||
20241118,090200,4702680,11150,11200,11220,11150,111
|
||||
20241118,090100,3461030,11220,11220,11220,11220,64
|
||||
20241118,090000,2742950,11220,11100,11220,11100,246
|
||||
|
Reference in New Issue
Block a user