Update 2024-11-18 2710 candle_min
This commit is contained in:
650
078160/min/candle-20241118.csv
Normal file
650
078160/min/candle-20241118.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,194700,939856120,7050,7050,7050,7050,0
|
||||
20241118,194600,939856120,7050,7050,7050,7050,0
|
||||
20241118,194500,939856120,7050,7050,7050,7050,0
|
||||
20241118,194400,939856120,7050,7050,7050,7050,0
|
||||
20241118,194300,939856120,7050,7050,7050,7050,0
|
||||
20241118,194200,939856120,7050,7050,7050,7050,0
|
||||
20241118,194100,939856120,7050,7050,7050,7050,0
|
||||
20241118,194000,939856120,7050,7050,7050,7050,0
|
||||
20241118,193900,939856120,7050,7050,7050,7050,0
|
||||
20241118,193800,939856120,7050,7050,7050,7050,0
|
||||
20241118,193700,939856120,7050,7050,7050,7050,0
|
||||
20241118,193600,939856120,7050,7050,7050,7050,0
|
||||
20241118,193500,939856120,7050,7050,7050,7050,0
|
||||
20241118,193400,939856120,7050,7050,7050,7050,0
|
||||
20241118,193300,939856120,7050,7050,7050,7050,0
|
||||
20241118,193200,939856120,7050,7050,7050,7050,0
|
||||
20241118,193100,939856120,7050,7050,7050,7050,0
|
||||
20241118,193000,939856120,7050,7050,7050,7050,0
|
||||
20241118,192900,939856120,7050,7050,7050,7050,0
|
||||
20241118,192800,939856120,7050,7050,7050,7050,0
|
||||
20241118,192700,939856120,7050,7050,7050,7050,0
|
||||
20241118,192600,939856120,7050,7050,7050,7050,0
|
||||
20241118,192500,939856120,7050,7050,7050,7050,0
|
||||
20241118,192400,939856120,7050,7050,7050,7050,0
|
||||
20241118,192300,939856120,7050,7050,7050,7050,0
|
||||
20241118,192200,939856120,7050,7050,7050,7050,0
|
||||
20241118,192100,939856120,7050,7050,7050,7050,0
|
||||
20241118,192000,939856120,7050,7050,7050,7050,0
|
||||
20241118,191900,939856120,7050,7050,7050,7050,0
|
||||
20241118,191800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,191700,939856120,7050,7050,7050,7050,0
|
||||
20241118,191600,939856120,7050,7050,7050,7050,0
|
||||
20241118,191500,939856120,7050,7050,7050,7050,0
|
||||
20241118,191400,939856120,7050,7050,7050,7050,0
|
||||
20241118,191300,939856120,7050,7050,7050,7050,0
|
||||
20241118,191200,939856120,7050,7050,7050,7050,0
|
||||
20241118,191100,939856120,7050,7050,7050,7050,0
|
||||
20241118,191000,939856120,7050,7050,7050,7050,0
|
||||
20241118,190900,939856120,7050,7050,7050,7050,0
|
||||
20241118,190800,939856120,7050,7050,7050,7050,0
|
||||
20241118,190700,939856120,7050,7050,7050,7050,0
|
||||
20241118,190600,939856120,7050,7050,7050,7050,0
|
||||
20241118,190500,939856120,7050,7050,7050,7050,0
|
||||
20241118,190400,939856120,7050,7050,7050,7050,0
|
||||
20241118,190300,939856120,7050,7050,7050,7050,0
|
||||
20241118,190200,939856120,7050,7050,7050,7050,0
|
||||
20241118,190100,939856120,7050,7050,7050,7050,0
|
||||
20241118,190000,939856120,7050,7050,7050,7050,0
|
||||
20241118,185900,939856120,7050,7050,7050,7050,0
|
||||
20241118,185800,939856120,7050,7050,7050,7050,0
|
||||
20241118,185700,939856120,7050,7050,7050,7050,0
|
||||
20241118,185600,939856120,7050,7050,7050,7050,0
|
||||
20241118,185500,939856120,7050,7050,7050,7050,0
|
||||
20241118,185400,939856120,7050,7050,7050,7050,0
|
||||
20241118,185300,939856120,7050,7050,7050,7050,0
|
||||
20241118,185200,939856120,7050,7050,7050,7050,0
|
||||
20241118,185100,939856120,7050,7050,7050,7050,0
|
||||
20241118,185000,939856120,7050,7050,7050,7050,0
|
||||
20241118,184900,939856120,7050,7050,7050,7050,0
|
||||
20241118,184800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,184700,939856120,7050,7050,7050,7050,0
|
||||
20241118,184600,939856120,7050,7050,7050,7050,0
|
||||
20241118,184500,939856120,7050,7050,7050,7050,0
|
||||
20241118,184400,939856120,7050,7050,7050,7050,0
|
||||
20241118,184300,939856120,7050,7050,7050,7050,0
|
||||
20241118,184200,939856120,7050,7050,7050,7050,0
|
||||
20241118,184100,939856120,7050,7050,7050,7050,0
|
||||
20241118,184000,939856120,7050,7050,7050,7050,0
|
||||
20241118,183900,939856120,7050,7050,7050,7050,0
|
||||
20241118,183800,939856120,7050,7050,7050,7050,0
|
||||
20241118,183700,939856120,7050,7050,7050,7050,0
|
||||
20241118,183600,939856120,7050,7050,7050,7050,0
|
||||
20241118,183500,939856120,7050,7050,7050,7050,0
|
||||
20241118,183400,939856120,7050,7050,7050,7050,0
|
||||
20241118,183300,939856120,7050,7050,7050,7050,0
|
||||
20241118,183200,939856120,7050,7050,7050,7050,0
|
||||
20241118,183100,939856120,7050,7050,7050,7050,0
|
||||
20241118,183000,939856120,7050,7050,7050,7050,0
|
||||
20241118,182900,939856120,7050,7050,7050,7050,0
|
||||
20241118,182800,939856120,7050,7050,7050,7050,0
|
||||
20241118,182700,939856120,7050,7050,7050,7050,0
|
||||
20241118,182600,939856120,7050,7050,7050,7050,0
|
||||
20241118,182500,939856120,7050,7050,7050,7050,0
|
||||
20241118,182400,939856120,7050,7050,7050,7050,0
|
||||
20241118,182300,939856120,7050,7050,7050,7050,0
|
||||
20241118,182200,939856120,7050,7050,7050,7050,0
|
||||
20241118,182100,939856120,7050,7050,7050,7050,0
|
||||
20241118,182000,939856120,7050,7050,7050,7050,0
|
||||
20241118,181900,939856120,7050,7050,7050,7050,0
|
||||
20241118,181800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,181700,939856120,7050,7050,7050,7050,0
|
||||
20241118,181600,939856120,7050,7050,7050,7050,0
|
||||
20241118,181500,939856120,7050,7050,7050,7050,0
|
||||
20241118,181400,939856120,7050,7050,7050,7050,0
|
||||
20241118,181300,939856120,7050,7050,7050,7050,0
|
||||
20241118,181200,939856120,7050,7050,7050,7050,0
|
||||
20241118,181100,939856120,7050,7050,7050,7050,0
|
||||
20241118,181000,939856120,7050,7050,7050,7050,0
|
||||
20241118,180900,939856120,7050,7050,7050,7050,0
|
||||
20241118,180800,939856120,7050,7050,7050,7050,0
|
||||
20241118,180700,939856120,7050,7050,7050,7050,0
|
||||
20241118,180600,939856120,7050,7050,7050,7050,0
|
||||
20241118,180500,939856120,7050,7050,7050,7050,0
|
||||
20241118,180400,939856120,7050,7050,7050,7050,0
|
||||
20241118,180300,939856120,7050,7050,7050,7050,0
|
||||
20241118,180200,939856120,7050,7050,7050,7050,0
|
||||
20241118,180100,939856120,7050,7050,7050,7050,0
|
||||
20241118,180000,939856120,7050,7050,7050,7050,0
|
||||
20241118,175900,939856120,7050,7050,7050,7050,0
|
||||
20241118,175800,939856120,7050,7050,7050,7050,0
|
||||
20241118,175700,939856120,7050,7050,7050,7050,0
|
||||
20241118,175600,939856120,7050,7050,7050,7050,0
|
||||
20241118,175500,939856120,7050,7050,7050,7050,0
|
||||
20241118,175400,939856120,7050,7050,7050,7050,0
|
||||
20241118,175300,939856120,7050,7050,7050,7050,0
|
||||
20241118,175200,939856120,7050,7050,7050,7050,0
|
||||
20241118,175100,939856120,7050,7050,7050,7050,0
|
||||
20241118,175000,939856120,7050,7050,7050,7050,0
|
||||
20241118,174900,939856120,7050,7050,7050,7050,0
|
||||
20241118,174800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,174700,939856120,7050,7050,7050,7050,0
|
||||
20241118,174600,939856120,7050,7050,7050,7050,0
|
||||
20241118,174500,939856120,7050,7050,7050,7050,0
|
||||
20241118,174400,939856120,7050,7050,7050,7050,0
|
||||
20241118,174300,939856120,7050,7050,7050,7050,0
|
||||
20241118,174200,939856120,7050,7050,7050,7050,0
|
||||
20241118,174100,939856120,7050,7050,7050,7050,0
|
||||
20241118,174000,939856120,7050,7050,7050,7050,0
|
||||
20241118,173900,939856120,7050,7050,7050,7050,0
|
||||
20241118,173800,939856120,7050,7050,7050,7050,0
|
||||
20241118,173700,939856120,7050,7050,7050,7050,0
|
||||
20241118,173600,939856120,7050,7050,7050,7050,0
|
||||
20241118,173500,939856120,7050,7050,7050,7050,0
|
||||
20241118,173400,939856120,7050,7050,7050,7050,0
|
||||
20241118,173300,939856120,7050,7050,7050,7050,0
|
||||
20241118,173200,939856120,7050,7050,7050,7050,0
|
||||
20241118,173100,939856120,7050,7050,7050,7050,0
|
||||
20241118,173000,939856120,7050,7050,7050,7050,0
|
||||
20241118,172900,939856120,7050,7050,7050,7050,0
|
||||
20241118,172800,939856120,7050,7050,7050,7050,0
|
||||
20241118,172700,939856120,7050,7050,7050,7050,0
|
||||
20241118,172600,939856120,7050,7050,7050,7050,0
|
||||
20241118,172500,939856120,7050,7050,7050,7050,0
|
||||
20241118,172400,939856120,7050,7050,7050,7050,0
|
||||
20241118,172300,939856120,7050,7050,7050,7050,0
|
||||
20241118,172200,939856120,7050,7050,7050,7050,0
|
||||
20241118,172100,939856120,7050,7050,7050,7050,0
|
||||
20241118,172000,939856120,7050,7050,7050,7050,0
|
||||
20241118,171900,939856120,7050,7050,7050,7050,0
|
||||
20241118,171800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,171700,939856120,7050,7050,7050,7050,0
|
||||
20241118,171600,939856120,7050,7050,7050,7050,0
|
||||
20241118,171500,939856120,7050,7050,7050,7050,0
|
||||
20241118,171400,939856120,7050,7050,7050,7050,0
|
||||
20241118,171300,939856120,7050,7050,7050,7050,0
|
||||
20241118,171200,939856120,7050,7050,7050,7050,0
|
||||
20241118,171100,939856120,7050,7050,7050,7050,0
|
||||
20241118,171000,939856120,7050,7050,7050,7050,0
|
||||
20241118,170900,939856120,7050,7050,7050,7050,0
|
||||
20241118,170800,939856120,7050,7050,7050,7050,0
|
||||
20241118,170700,939856120,7050,7050,7050,7050,0
|
||||
20241118,170600,939856120,7050,7050,7050,7050,0
|
||||
20241118,170500,939856120,7050,7050,7050,7050,0
|
||||
20241118,170400,939856120,7050,7050,7050,7050,0
|
||||
20241118,170300,939856120,7050,7050,7050,7050,0
|
||||
20241118,170200,939856120,7050,7050,7050,7050,0
|
||||
20241118,170100,939856120,7050,7050,7050,7050,0
|
||||
20241118,170000,939856120,7050,7050,7050,7050,0
|
||||
20241118,165900,939856120,7050,7050,7050,7050,0
|
||||
20241118,165800,939856120,7050,7050,7050,7050,0
|
||||
20241118,165700,939856120,7050,7050,7050,7050,0
|
||||
20241118,165600,939856120,7050,7050,7050,7050,0
|
||||
20241118,165500,939856120,7050,7050,7050,7050,0
|
||||
20241118,165400,939856120,7050,7050,7050,7050,0
|
||||
20241118,165300,939856120,7050,7050,7050,7050,0
|
||||
20241118,165200,939856120,7050,7050,7050,7050,0
|
||||
20241118,165100,939856120,7050,7050,7050,7050,0
|
||||
20241118,165000,939856120,7050,7050,7050,7050,0
|
||||
20241118,164900,939856120,7050,7050,7050,7050,0
|
||||
20241118,164800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,164700,939856120,7050,7050,7050,7050,0
|
||||
20241118,164600,939856120,7050,7050,7050,7050,0
|
||||
20241118,164500,939856120,7050,7050,7050,7050,0
|
||||
20241118,164400,939856120,7050,7050,7050,7050,0
|
||||
20241118,164300,939856120,7050,7050,7050,7050,0
|
||||
20241118,164200,939856120,7050,7050,7050,7050,0
|
||||
20241118,164100,939856120,7050,7050,7050,7050,0
|
||||
20241118,164000,939856120,7050,7050,7050,7050,0
|
||||
20241118,163900,939856120,7050,7050,7050,7050,0
|
||||
20241118,163800,939856120,7050,7050,7050,7050,0
|
||||
20241118,163700,939856120,7050,7050,7050,7050,0
|
||||
20241118,163600,939856120,7050,7050,7050,7050,0
|
||||
20241118,163500,939856120,7050,7050,7050,7050,0
|
||||
20241118,163400,939856120,7050,7050,7050,7050,0
|
||||
20241118,163300,939856120,7050,7050,7050,7050,0
|
||||
20241118,163200,939856120,7050,7050,7050,7050,0
|
||||
20241118,163100,939856120,7050,7050,7050,7050,0
|
||||
20241118,163000,939856120,7050,7050,7050,7050,0
|
||||
20241118,162900,939856120,7050,7050,7050,7050,0
|
||||
20241118,162800,939856120,7050,7050,7050,7050,0
|
||||
20241118,162700,939856120,7050,7050,7050,7050,0
|
||||
20241118,162600,939856120,7050,7050,7050,7050,0
|
||||
20241118,162500,939856120,7050,7050,7050,7050,0
|
||||
20241118,162400,939856120,7050,7050,7050,7050,0
|
||||
20241118,162300,939856120,7050,7050,7050,7050,0
|
||||
20241118,162200,939856120,7050,7050,7050,7050,0
|
||||
20241118,162100,939856120,7050,7050,7050,7050,0
|
||||
20241118,162000,939856120,7050,7050,7050,7050,0
|
||||
20241118,161900,939856120,7050,7050,7050,7050,0
|
||||
20241118,161800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,161700,939856120,7050,7050,7050,7050,0
|
||||
20241118,161600,939856120,7050,7050,7050,7050,0
|
||||
20241118,161500,939856120,7050,7050,7050,7050,0
|
||||
20241118,161400,939856120,7050,7050,7050,7050,0
|
||||
20241118,161300,939856120,7050,7050,7050,7050,0
|
||||
20241118,161200,939856120,7050,7050,7050,7050,0
|
||||
20241118,161100,939856120,7050,7050,7050,7050,0
|
||||
20241118,161000,939856120,7050,7050,7050,7050,0
|
||||
20241118,160900,939856120,7050,7050,7050,7050,0
|
||||
20241118,160800,939856120,7050,7050,7050,7050,0
|
||||
20241118,160700,939856120,7050,7050,7050,7050,0
|
||||
20241118,160600,939856120,7050,7050,7050,7050,0
|
||||
20241118,160500,939856120,7050,7050,7050,7050,0
|
||||
20241118,160400,939856120,7050,7050,7050,7050,0
|
||||
20241118,160300,939856120,7050,7050,7050,7050,0
|
||||
20241118,160200,939856120,7050,7050,7050,7050,0
|
||||
20241118,160100,939856120,7050,7050,7050,7050,0
|
||||
20241118,160000,939856120,7050,7050,7050,7050,0
|
||||
20241118,155900,939856120,7050,7050,7050,7050,0
|
||||
20241118,155800,939856120,7050,7050,7050,7050,0
|
||||
20241118,155700,939856120,7050,7050,7050,7050,0
|
||||
20241118,155600,939856120,7050,7050,7050,7050,0
|
||||
20241118,155500,939856120,7050,7050,7050,7050,0
|
||||
20241118,155400,939856120,7050,7050,7050,7050,0
|
||||
20241118,155300,939856120,7050,7050,7050,7050,0
|
||||
20241118,155200,939856120,7050,7050,7050,7050,0
|
||||
20241118,155100,939856120,7050,7050,7050,7050,0
|
||||
20241118,155000,939856120,7050,7050,7050,7050,0
|
||||
20241118,154900,939856120,7050,7050,7050,7050,0
|
||||
20241118,154800,939856120,7050,7050,7050,7050,2720
|
||||
20241118,154700,939856120,7050,7050,7050,7050,0
|
||||
20241118,154600,939856120,7050,7050,7050,7050,0
|
||||
20241118,154500,939856120,7050,7050,7050,7050,0
|
||||
20241118,154400,939856120,7050,7050,7050,7050,0
|
||||
20241118,154300,939856120,7050,7050,7050,7050,0
|
||||
20241118,154200,939856120,7050,7050,7050,7050,0
|
||||
20241118,154100,939856120,7050,7050,7050,7050,0
|
||||
20241118,154000,939856120,7050,7050,7050,7050,0
|
||||
20241118,153900,939856120,7050,7050,7050,7050,0
|
||||
20241118,153800,939856120,7050,7050,7050,7050,0
|
||||
20241118,153700,939856120,7050,7050,7050,7050,0
|
||||
20241118,153600,939856120,7050,7050,7050,7050,0
|
||||
20241118,153500,939856120,7050,7050,7050,7050,0
|
||||
20241118,153400,939856120,7050,7050,7050,7050,0
|
||||
20241118,153300,939856120,7050,7050,7050,7050,0
|
||||
20241118,153200,939856120,7050,7050,7050,7050,0
|
||||
20241118,153100,939856120,7050,7050,7050,7050,0
|
||||
20241118,153000,939856120,7050,7050,7050,7050,2720
|
||||
20241118,152900,920680120,7090,7090,7090,7090,0
|
||||
20241118,152800,920680120,7090,7090,7090,7090,0
|
||||
20241118,152700,920680120,7090,7090,7090,7090,0
|
||||
20241118,152600,920680120,7090,7090,7090,7090,0
|
||||
20241118,152500,920680120,7090,7090,7090,7090,0
|
||||
20241118,152400,920680120,7090,7090,7090,7090,0
|
||||
20241118,152300,920680120,7090,7090,7090,7090,0
|
||||
20241118,152200,920680120,7090,7090,7090,7090,0
|
||||
20241118,152100,920680120,7090,7090,7090,7090,0
|
||||
20241118,152000,920680120,7090,7090,7090,7090,0
|
||||
20241118,151900,920680120,7090,7080,7100,7080,587
|
||||
20241118,151800,916519510,7090,7090,7090,7080,245
|
||||
20241118,151700,914783540,7090,7100,7100,7090,140
|
||||
20241118,151600,913789890,7100,7090,7100,7090,500
|
||||
20241118,151500,910242030,7110,7100,7110,7100,266
|
||||
20241118,151400,908353250,7100,7100,7100,7100,0
|
||||
20241118,151300,908353250,7100,7100,7100,7100,58
|
||||
20241118,151200,907941450,7110,7110,7110,7090,23
|
||||
20241118,151100,907778140,7110,7100,7110,7100,378
|
||||
20241118,151000,905093950,7100,7100,7100,7100,19
|
||||
20241118,150900,904959050,7090,7100,7100,7090,13
|
||||
20241118,150800,904866810,7100,7100,7110,7100,157
|
||||
20241118,150700,903752100,7110,7100,7110,7100,26
|
||||
20241118,150600,903567360,7110,7110,7110,7110,0
|
||||
20241118,150500,903567360,7110,7110,7110,7110,0
|
||||
20241118,150400,903567360,7110,7110,7110,7110,0
|
||||
20241118,150300,903567360,7110,7110,7110,7110,0
|
||||
20241118,150200,903567360,7110,7110,7110,7110,0
|
||||
20241118,150100,903567360,7110,7110,7110,7110,1
|
||||
20241118,150000,903560250,7080,7080,7080,7080,100
|
||||
20241118,145900,902852250,7070,7070,7070,7070,47
|
||||
20241118,145800,902519960,7120,7120,7120,7120,0
|
||||
20241118,145700,902519960,7120,7120,7120,7120,1
|
||||
20241118,145600,902512840,7080,7120,7120,7080,101
|
||||
20241118,145500,901797720,7060,7090,7090,7060,846
|
||||
20241118,145400,895818360,7120,7120,7120,7120,0
|
||||
20241118,145300,895818360,7120,7110,7120,7110,520
|
||||
20241118,145200,892117760,7110,7110,7110,7110,1
|
||||
20241118,145100,892110650,7080,7110,7110,7080,357
|
||||
20241118,145000,889577750,7110,7110,7110,7110,47
|
||||
20241118,144900,889243580,7110,7110,7110,7110,0
|
||||
20241118,144800,889243580,7110,7110,7110,7110,358
|
||||
20241118,144700,886698200,7120,7120,7120,7120,0
|
||||
20241118,144600,886698200,7120,7120,7120,7120,23
|
||||
20241118,144500,886534440,7120,7120,7120,7120,9
|
||||
20241118,144400,886470360,7120,7120,7120,7120,159
|
||||
20241118,144300,885338280,7120,7120,7120,7120,0
|
||||
20241118,144200,885338280,7120,7120,7120,7120,0
|
||||
20241118,144100,885338280,7120,7120,7120,7120,0
|
||||
20241118,144000,885338280,7120,7110,7120,7110,392
|
||||
20241118,143900,882550990,7080,7100,7100,7080,17
|
||||
20241118,143800,882430410,7100,7100,7100,7100,0
|
||||
20241118,143700,882430410,7100,7100,7100,7100,1
|
||||
20241118,143600,882423310,7060,7060,7060,7060,0
|
||||
20241118,143500,882423310,7060,7060,7060,7060,0
|
||||
20241118,143400,882423310,7060,7060,7060,7060,150
|
||||
20241118,143300,881364310,7060,7090,7090,7060,186
|
||||
20241118,143200,880046500,7050,7050,7050,7050,0
|
||||
20241118,143100,880046500,7050,7050,7050,7050,0
|
||||
20241118,143000,880046500,7050,7050,7050,7050,92
|
||||
20241118,142900,879397900,7040,7090,7090,7040,2656
|
||||
20241118,142800,860603680,7090,7100,7100,7090,94
|
||||
20241118,142700,859936350,7120,7120,7120,7120,15
|
||||
20241118,142600,859829550,7120,7120,7120,7120,0
|
||||
20241118,142500,859829550,7120,7120,7120,7120,6
|
||||
20241118,142400,859786830,7120,7120,7120,7120,0
|
||||
20241118,142300,859786830,7120,7120,7120,7120,55
|
||||
20241118,142200,859395230,7120,7120,7120,7120,5
|
||||
20241118,142100,859359630,7120,7120,7120,7120,2
|
||||
20241118,142000,859345390,7090,7090,7090,7090,119
|
||||
20241118,141900,858501680,7120,7120,7120,7120,6
|
||||
20241118,141800,858458960,7090,7090,7090,7090,10
|
||||
20241118,141700,858388060,7090,7090,7090,7090,0
|
||||
20241118,141600,858388060,7090,7090,7090,7090,737
|
||||
20241118,141500,853162730,7090,7100,7100,7080,1597
|
||||
20241118,141400,841839820,7100,7100,7100,7100,0
|
||||
20241118,141300,841839820,7100,7100,7100,7100,1050
|
||||
20241118,141200,834384820,7120,7120,7120,7120,358
|
||||
20241118,141100,831835860,7120,7120,7120,7120,800
|
||||
20241118,141000,826139860,7140,7140,7140,7140,10
|
||||
20241118,140900,826068460,7130,7140,7140,7130,292
|
||||
20241118,140800,823986340,7150,7150,7150,7150,0
|
||||
20241118,140700,823986340,7150,7150,7150,7150,0
|
||||
20241118,140600,823986340,7150,7150,7150,7150,20
|
||||
20241118,140500,823843340,7150,7150,7150,7150,11
|
||||
20241118,140400,823764690,7150,7150,7150,7150,0
|
||||
20241118,140300,823764690,7150,7150,7150,7150,0
|
||||
20241118,140200,823764690,7150,7150,7150,7150,1
|
||||
20241118,140100,823757540,7140,7140,7140,7140,0
|
||||
20241118,140000,823757540,7140,7130,7140,7130,824
|
||||
20241118,135900,817875150,7120,7120,7120,7120,0
|
||||
20241118,135800,817875150,7120,7120,7120,7120,30
|
||||
20241118,135700,817661550,7120,7120,7120,7120,0
|
||||
20241118,135600,817661550,7120,7130,7130,7120,15
|
||||
20241118,135500,817554650,7130,7130,7130,7130,0
|
||||
20241118,135400,817554650,7130,7130,7130,7130,0
|
||||
20241118,135300,817554650,7130,7120,7130,7120,52
|
||||
20241118,135200,817184210,7140,7140,7140,7140,0
|
||||
20241118,135100,817184210,7140,7140,7140,7140,0
|
||||
20241118,135000,817184210,7140,7140,7140,7140,0
|
||||
20241118,134900,817184210,7140,7140,7140,7140,0
|
||||
20241118,134800,817184210,7140,7130,7140,7130,22
|
||||
20241118,134700,817027340,7130,7130,7130,7130,168
|
||||
20241118,134600,815829500,7130,7130,7130,7130,0
|
||||
20241118,134500,815829500,7130,7130,7130,7130,161
|
||||
20241118,134400,814681570,7130,7130,7130,7130,3
|
||||
20241118,134300,814660180,7140,7140,7140,7140,0
|
||||
20241118,134200,814660180,7140,7140,7140,7140,0
|
||||
20241118,134100,814660180,7140,7120,7140,7120,54
|
||||
20241118,134000,814275660,7120,7120,7120,7120,2
|
||||
20241118,133900,814261420,7100,7100,7100,7100,0
|
||||
20241118,133800,814261420,7100,7100,7100,7100,0
|
||||
20241118,133700,814261420,7100,7100,7100,7100,10
|
||||
20241118,133600,814190420,7120,7100,7120,7100,157
|
||||
20241118,133500,813075690,7100,7100,7120,7100,838
|
||||
20241118,133400,807125870,7100,7100,7100,7100,4
|
||||
20241118,133300,807097470,7100,7100,7100,7100,169
|
||||
20241118,133200,805897570,7100,7130,7130,7100,2872
|
||||
20241118,133100,785475370,7130,7130,7130,7130,5
|
||||
20241118,133000,785439720,7130,7140,7140,7130,40
|
||||
20241118,132900,785154190,7150,7150,7150,7150,0
|
||||
20241118,132800,785154190,7150,7150,7150,7150,2
|
||||
20241118,132700,785139890,7140,7140,7140,7140,60
|
||||
20241118,132600,784711490,7140,7140,7140,7140,99
|
||||
20241118,132500,784004630,7130,7140,7140,7130,13
|
||||
20241118,132400,783911900,7150,7140,7150,7140,71
|
||||
20241118,132300,783404950,7120,7120,7120,7120,0
|
||||
20241118,132200,783404950,7120,7140,7140,7120,63
|
||||
20241118,132100,782955630,7120,7130,7130,7120,400
|
||||
20241118,132000,780107510,7150,7150,7150,7150,0
|
||||
20241118,131900,780107510,7150,7150,7150,7150,0
|
||||
20241118,131800,780107510,7150,7150,7150,7150,1
|
||||
20241118,131700,780100360,7140,7140,7140,7140,1000
|
||||
20241118,131600,772960360,7140,7140,7140,7140,0
|
||||
20241118,131500,772960360,7140,7140,7140,7140,0
|
||||
20241118,131400,772960360,7140,7140,7140,7140,0
|
||||
20241118,131300,772960360,7140,7140,7140,7140,1
|
||||
20241118,131200,772953220,7120,7130,7130,7120,105
|
||||
20241118,131100,772205580,7120,7130,7130,7120,2095
|
||||
20241118,131000,757280130,7150,7150,7150,7150,2
|
||||
20241118,130900,757265830,7150,7150,7150,7150,56
|
||||
20241118,130800,756865430,7130,7150,7150,7130,61
|
||||
20241118,130700,756430000,7150,7150,7150,7150,0
|
||||
20241118,130600,756430000,7150,7150,7150,7150,11
|
||||
20241118,130500,756351350,7150,7150,7150,7150,11
|
||||
20241118,130400,756272700,7140,7140,7140,7140,417
|
||||
20241118,130300,753295320,7140,7140,7140,7140,60
|
||||
20241118,130200,752866920,7140,7140,7140,7140,20
|
||||
20241118,130100,752724120,7140,7140,7140,7140,26
|
||||
20241118,130000,752538480,7140,7140,7140,7140,0
|
||||
20241118,125900,752538480,7140,7140,7140,7140,0
|
||||
20241118,125800,752538480,7140,7140,7140,7140,1
|
||||
20241118,125700,752531340,7110,7110,7110,7110,1
|
||||
20241118,125600,752524230,7110,7140,7140,7110,221
|
||||
20241118,125500,750950680,7140,7130,7140,7130,33
|
||||
20241118,125400,750715110,7130,7130,7130,7130,0
|
||||
20241118,125300,750715110,7130,7150,7150,7130,8
|
||||
20241118,125200,750658050,7120,7140,7140,7120,617
|
||||
20241118,125100,746263200,7150,7150,7150,7150,0
|
||||
20241118,125000,746263200,7150,7150,7150,7150,129
|
||||
20241118,124900,745340850,7150,7140,7150,7140,584
|
||||
20241118,124800,741166300,7130,7130,7130,7130,0
|
||||
20241118,124700,741166300,7130,7130,7130,7130,20
|
||||
20241118,124600,741023700,7130,7140,7140,7130,338
|
||||
20241118,124500,738613460,7150,7150,7150,7150,6
|
||||
20241118,124400,738570560,7150,7150,7150,7150,24
|
||||
20241118,124300,738398960,7160,7150,7160,7150,101
|
||||
20241118,124200,737676800,7160,7150,7160,7150,4
|
||||
20241118,124100,737648190,7140,7140,7140,7140,0
|
||||
20241118,124000,737648190,7140,7140,7140,7140,4
|
||||
20241118,123900,737619630,7160,7160,7160,7160,0
|
||||
20241118,123800,737619630,7160,7160,7160,7160,3
|
||||
20241118,123700,737598150,7180,7180,7180,7180,1
|
||||
20241118,123600,737590970,7150,7150,7150,7140,258
|
||||
20241118,123500,735746810,7140,7150,7150,7140,2419
|
||||
20241118,123400,718470700,7150,7150,7150,7150,0
|
||||
20241118,123300,718470700,7150,7150,7150,7150,16
|
||||
20241118,123200,718356300,7150,7150,7150,7150,100
|
||||
20241118,123100,717641300,7160,7160,7160,7160,308
|
||||
20241118,123000,715436020,7170,7170,7170,7170,50
|
||||
20241118,122900,715077520,7160,7180,7180,7160,9
|
||||
20241118,122800,715013060,7160,7160,7160,7160,56
|
||||
20241118,122700,714612100,7160,7160,7160,7160,0
|
||||
20241118,122600,714612100,7160,7160,7160,7160,0
|
||||
20241118,122500,714612100,7160,7160,7160,7160,0
|
||||
20241118,122400,714612100,7160,7160,7160,7160,0
|
||||
20241118,122300,714612100,7160,7170,7170,7160,1712
|
||||
20241118,122200,702341770,7180,7180,7180,7180,0
|
||||
20241118,122100,702341770,7180,7180,7180,7180,905
|
||||
20241118,122000,695843870,7180,7180,7180,7180,98
|
||||
20241118,121900,695140230,7200,7200,7200,7200,0
|
||||
20241118,121800,695140230,7200,7200,7200,7200,5
|
||||
20241118,121700,695104230,7200,7200,7200,7200,0
|
||||
20241118,121600,695104230,7200,7200,7200,7200,0
|
||||
20241118,121500,695104230,7200,7200,7200,7200,0
|
||||
20241118,121400,695104230,7200,7200,7200,7200,0
|
||||
20241118,121300,695104230,7200,7200,7200,7200,0
|
||||
20241118,121200,695104230,7200,7200,7200,7200,0
|
||||
20241118,121100,695104230,7200,7200,7200,7200,0
|
||||
20241118,121000,695104230,7200,7200,7200,7200,0
|
||||
20241118,120900,695104230,7200,7200,7200,7200,0
|
||||
20241118,120800,695104230,7200,7200,7200,7200,0
|
||||
20241118,120700,695104230,7200,7200,7200,7200,0
|
||||
20241118,120600,695104230,7200,7200,7200,7200,803
|
||||
20241118,120500,689322630,7200,7200,7200,7200,5
|
||||
20241118,120400,689286630,7200,7200,7200,7200,5
|
||||
20241118,120300,689250630,7170,7170,7170,7170,10
|
||||
20241118,120200,689178930,7180,7180,7180,7180,130
|
||||
20241118,120100,688245530,7200,7200,7200,7200,0
|
||||
20241118,120000,688245530,7200,7200,7200,7200,3
|
||||
20241118,115900,688223930,7200,7200,7200,7200,0
|
||||
20241118,115800,688223930,7200,7200,7200,7200,0
|
||||
20241118,115700,688223930,7200,7200,7200,7200,0
|
||||
20241118,115600,688223930,7200,7200,7200,7200,870
|
||||
20241118,115500,681959930,7200,7200,7200,7200,278
|
||||
20241118,115400,679958330,7200,7210,7210,7190,2228
|
||||
20241118,115300,663908420,7210,7210,7210,7210,70
|
||||
20241118,115200,663403720,7230,7230,7230,7210,91
|
||||
20241118,115100,662747550,7200,7210,7210,7200,119
|
||||
20241118,115000,661890730,7240,7240,7240,7240,0
|
||||
20241118,114900,661890730,7240,7210,7240,7210,505
|
||||
20241118,114800,658249530,7240,7240,7240,7240,0
|
||||
20241118,114700,658249530,7240,7240,7240,7240,0
|
||||
20241118,114600,658249530,7240,7200,7240,7180,297
|
||||
20241118,114500,656107370,7220,7220,7220,7220,1
|
||||
20241118,114400,656100150,7200,7220,7220,7200,22
|
||||
20241118,114300,655941330,7180,7180,7180,7180,14
|
||||
20241118,114200,655840810,7180,7210,7210,7180,5
|
||||
20241118,114100,655804880,7180,7180,7180,7180,100
|
||||
20241118,114000,655086880,7210,7210,7210,7210,1
|
||||
20241118,113900,655079670,7180,7190,7190,7180,138
|
||||
20241118,113800,654088360,7220,7210,7220,7210,2
|
||||
20241118,113700,654073930,7210,7210,7210,7210,1
|
||||
20241118,113600,654066720,7190,7210,7210,7190,1050
|
||||
20241118,113500,646507440,7240,7240,7240,7240,0
|
||||
20241118,113400,646507440,7240,7240,7240,7240,1
|
||||
20241118,113300,646500200,7200,7200,7200,7200,0
|
||||
20241118,113200,646500200,7200,7200,7200,7200,0
|
||||
20241118,113100,646500200,7200,7210,7210,7200,1200
|
||||
20241118,113000,637854140,7230,7240,7240,7220,238
|
||||
20241118,112900,636135580,7250,7250,7250,7250,0
|
||||
20241118,112800,636135580,7250,7250,7250,7250,45
|
||||
20241118,112700,635809330,7220,7220,7220,7220,0
|
||||
20241118,112600,635809330,7220,7250,7250,7220,11
|
||||
20241118,112500,635729880,7220,7230,7230,7220,351
|
||||
20241118,112400,633194150,7230,7230,7230,7230,109
|
||||
20241118,112300,632406080,7230,7240,7250,7230,993
|
||||
20241118,112200,625218790,7240,7240,7240,7240,1
|
||||
20241118,112100,625211550,7240,7240,7240,7240,131
|
||||
20241118,112000,624263110,7250,7270,7270,7250,190
|
||||
20241118,111900,622885290,7290,7290,7290,7290,0
|
||||
20241118,111800,622885290,7290,7290,7290,7290,1
|
||||
20241118,111700,622878000,7290,7290,7290,7290,0
|
||||
20241118,111600,622878000,7290,7290,7290,7290,1
|
||||
20241118,111500,622870710,7280,7280,7280,7280,114
|
||||
20241118,111400,622040790,7270,7280,7280,7270,4
|
||||
20241118,111300,622011690,7280,7280,7280,7280,0
|
||||
20241118,111200,622011690,7280,7280,7280,7280,20
|
||||
20241118,111100,621866090,7280,7280,7280,7280,26
|
||||
20241118,111000,621676810,7280,7280,7280,7280,184
|
||||
20241118,110900,620337290,7290,7300,7300,7290,2499
|
||||
20241118,110800,602094790,7310,7310,7310,7310,0
|
||||
20241118,110700,602094790,7310,7320,7320,7310,527
|
||||
20241118,110600,598240170,7330,7320,7340,7320,81
|
||||
20241118,110500,597646550,7340,7340,7340,7340,2
|
||||
20241118,110400,597631870,7340,7340,7340,7340,0
|
||||
20241118,110300,597631870,7340,7340,7340,7340,0
|
||||
20241118,110200,597631870,7340,7340,7340,7340,0
|
||||
20241118,110100,597631870,7340,7340,7340,7340,1
|
||||
20241118,110000,597624530,7340,7320,7340,7320,807
|
||||
20241118,105900,591710260,7310,7310,7310,7310,2
|
||||
20241118,105800,591695640,7300,7330,7330,7300,207
|
||||
20241118,105700,590184420,7330,7330,7330,7330,0
|
||||
20241118,105600,590184420,7330,7320,7330,7300,30
|
||||
20241118,105500,589964980,7310,7310,7320,7310,357
|
||||
20241118,105400,587353410,7330,7310,7330,7310,294
|
||||
20241118,105300,585204250,7310,7320,7320,7310,177
|
||||
20241118,105200,583909380,7330,7330,7330,7330,0
|
||||
20241118,105100,583909380,7330,7310,7330,7310,101
|
||||
20241118,105000,583169070,7340,7340,7340,7340,129
|
||||
20241118,104900,582222210,7340,7340,7340,7330,650
|
||||
20241118,104800,577451290,7340,7290,7340,7280,1076
|
||||
20241118,104700,569571370,7280,7280,7280,7280,0
|
||||
20241118,104600,569571370,7280,7280,7280,7280,172
|
||||
20241118,104500,568319210,7260,7260,7260,7260,13
|
||||
20241118,104400,568224830,7260,7260,7260,7260,131
|
||||
20241118,104300,567273770,7260,7260,7260,7260,0
|
||||
20241118,104200,567273770,7260,7260,7260,7260,48
|
||||
20241118,104100,566925290,7260,7260,7260,7260,346
|
||||
20241118,104000,564413330,7290,7290,7290,7290,0
|
||||
20241118,103900,564413330,7290,7290,7290,7290,2
|
||||
20241118,103800,564398750,7260,7260,7260,7260,52
|
||||
20241118,103700,564021230,7260,7260,7260,7260,1
|
||||
20241118,103600,564013970,7260,7260,7260,7260,0
|
||||
20241118,103500,564013970,7260,7290,7290,7260,125
|
||||
20241118,103400,563102820,7280,7280,7280,7280,1
|
||||
20241118,103300,563095540,7280,7280,7280,7280,108
|
||||
20241118,103200,562309300,7250,7250,7250,7250,0
|
||||
20241118,103100,562309300,7250,7250,7250,7250,710
|
||||
20241118,103000,557161800,7250,7290,7290,7250,9
|
||||
20241118,102900,557096270,7300,7290,7300,7290,103
|
||||
20241118,102800,556344500,7300,7300,7300,7300,0
|
||||
20241118,102700,556344500,7300,7250,7300,7250,1267
|
||||
20241118,102600,547110370,7260,7260,7260,7260,0
|
||||
20241118,102500,547110370,7260,7280,7280,7260,124
|
||||
20241118,102400,546210000,7320,7280,7330,7280,1401
|
||||
20241118,102300,535970560,7300,7280,7300,7280,356
|
||||
20241118,102200,533374640,7280,7270,7280,7270,109
|
||||
20241118,102100,532581380,7280,7280,7280,7280,0
|
||||
20241118,102000,532581380,7280,7280,7280,7280,400
|
||||
20241118,101900,529669380,7300,7250,7310,7250,4731
|
||||
20241118,101800,495227270,7250,7200,7260,7200,2203
|
||||
20241118,101700,479264710,7180,7170,7180,7170,612
|
||||
20241118,101600,474871050,7170,7200,7200,7170,384
|
||||
20241118,101500,472115300,7200,7190,7200,7190,100
|
||||
20241118,101400,471395310,7180,7200,7200,7180,286
|
||||
20241118,101300,469341780,7230,7170,7230,7170,2
|
||||
20241118,101200,469327380,7230,7230,7230,7230,1
|
||||
20241118,101100,469320150,7160,7200,7200,7160,4190
|
||||
20241118,101000,439178580,7200,7200,7200,7200,0
|
||||
20241118,100900,439178580,7200,7210,7250,7200,297
|
||||
20241118,100800,437034470,7210,7180,7210,7180,157
|
||||
20241118,100700,435902530,7180,7220,7220,7180,3581
|
||||
20241118,100600,410120200,7230,7280,7280,7230,296
|
||||
20241118,100500,407979170,7290,7240,7290,7230,263
|
||||
20241118,100400,406065600,7240,7250,7250,7240,50
|
||||
20241118,100300,405703510,7240,7290,7290,7240,56
|
||||
20241118,100200,405295320,7250,7240,7280,7240,309
|
||||
20241118,100100,403046450,7230,7260,7260,7220,342
|
||||
20241118,100000,400572800,7260,7290,7300,7260,365
|
||||
20241118,095900,397913660,7300,7300,7300,7220,896
|
||||
20241118,095800,391399020,7260,7270,7340,7260,676
|
||||
20241118,095700,386467460,7300,7300,7350,7260,4583
|
||||
20241118,095600,353081960,7300,7230,7440,7230,14476
|
||||
20241118,095500,247106850,7230,7220,7240,7220,452
|
||||
20241118,095400,243838780,7200,7220,7220,7200,856
|
||||
20241118,095300,237659720,7210,7200,7250,7200,1439
|
||||
20241118,095200,227279620,7190,7190,7190,7190,175
|
||||
20241118,095100,226021370,7190,7190,7190,7190,25
|
||||
20241118,095000,225841620,7180,7170,7180,7170,562
|
||||
20241118,094900,221807270,7170,7160,7170,7160,1200
|
||||
20241118,094800,213212050,7160,7150,7160,7150,465
|
||||
20241118,094700,209886020,7150,7150,7150,7150,12
|
||||
20241118,094600,209800220,7150,7120,7150,7120,569
|
||||
20241118,094500,205737220,7120,7120,7120,7120,26
|
||||
20241118,094400,205552100,7070,7070,7070,7070,0
|
||||
20241118,094300,205552100,7070,7070,7070,7070,753
|
||||
20241118,094200,200228390,7080,7110,7130,7060,6043
|
||||
20241118,094100,157433230,7070,7080,7080,7070,1023
|
||||
20241118,094000,150200600,7100,7080,7100,7080,1201
|
||||
20241118,093900,141677500,7090,7090,7090,7090,311
|
||||
20241118,093800,139472510,7100,7100,7100,7100,0
|
||||
20241118,093700,139472510,7100,7100,7100,7100,0
|
||||
20241118,093600,139472510,7100,7100,7100,7100,1000
|
||||
20241118,093500,132372510,7080,7080,7080,7080,3
|
||||
20241118,093400,132351270,7100,7100,7100,7100,20
|
||||
20241118,093300,132209270,7090,7080,7090,7080,1109
|
||||
20241118,093200,124356450,7080,7070,7080,7070,352
|
||||
20241118,093100,121867800,7010,7010,7010,7010,0
|
||||
20241118,093000,121867800,7010,7040,7040,7010,550
|
||||
20241118,092900,118009300,7010,7050,7050,7010,1600
|
||||
20241118,092800,106772560,7080,7080,7080,7080,344
|
||||
20241118,092700,104337040,7050,7040,7070,7040,25
|
||||
20241118,092600,104160970,7080,7080,7080,7080,50
|
||||
20241118,092500,103806970,7080,7080,7080,7080,1
|
||||
20241118,092400,103799890,7070,7070,7070,7070,1400
|
||||
20241118,092300,93901890,7070,7060,7070,7060,283
|
||||
20241118,092200,91901760,7050,7070,7080,7050,59
|
||||
20241118,092100,91485570,7020,7040,7040,7020,527
|
||||
20241118,092000,87785530,7080,7090,7130,7010,611
|
||||
20241118,091900,83490960,7140,7120,7140,7120,8
|
||||
20241118,091800,83433870,7100,7090,7100,7090,5370
|
||||
20241118,091700,45328570,7090,7090,7090,7090,99
|
||||
20241118,091600,44626660,7000,7060,7060,7000,1617
|
||||
20241118,091500,33290570,7090,7080,7090,7080,67
|
||||
20241118,091400,32816050,7080,7080,7080,7080,0
|
||||
20241118,091300,32816050,7080,7080,7080,7080,0
|
||||
20241118,091200,32816050,7080,7080,7080,7080,50
|
||||
20241118,091100,32462050,7090,7080,7090,7080,537
|
||||
20241118,091000,28654760,7090,7090,7090,7090,0
|
||||
20241118,090900,28654760,7090,7090,7090,7090,3
|
||||
20241118,090800,28633490,7030,7090,7090,7030,714
|
||||
20241118,090700,23583300,7030,7060,7060,7030,200
|
||||
20241118,090600,22175280,7060,7040,7060,7040,221
|
||||
20241118,090500,20619180,7060,7070,7070,7060,75
|
||||
20241118,090400,20089630,7100,7140,7140,7100,802
|
||||
20241118,090300,14393430,7120,7120,7120,7120,170
|
||||
20241118,090200,13183030,7050,6990,7050,6990,81
|
||||
20241118,090100,12612380,6970,7000,7000,6970,590
|
||||
20241118,090000,8482550,7010,7020,7130,7010,1208
|
||||
|
Reference in New Issue
Block a user