Update 2024-11-18 2710 candle_min
This commit is contained in:
651
080160/min/candle-20241118.csv
Normal file
651
080160/min/candle-20241118.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,194800,819575890,9520,9520,9520,9520,0
|
||||
20241118,194700,819575890,9520,9520,9520,9520,0
|
||||
20241118,194600,819575890,9520,9520,9520,9520,0
|
||||
20241118,194500,819575890,9520,9520,9520,9520,0
|
||||
20241118,194400,819575890,9520,9520,9520,9520,0
|
||||
20241118,194300,819575890,9520,9520,9520,9520,0
|
||||
20241118,194200,819575890,9520,9520,9520,9520,0
|
||||
20241118,194100,819575890,9520,9520,9520,9520,0
|
||||
20241118,194000,819575890,9520,9520,9520,9520,0
|
||||
20241118,193900,819575890,9520,9520,9520,9520,0
|
||||
20241118,193800,819575890,9520,9520,9520,9520,0
|
||||
20241118,193700,819575890,9520,9520,9520,9520,0
|
||||
20241118,193600,819575890,9520,9520,9520,9520,0
|
||||
20241118,193500,819575890,9520,9520,9520,9520,0
|
||||
20241118,193400,819575890,9520,9520,9520,9520,0
|
||||
20241118,193300,819575890,9520,9520,9520,9520,0
|
||||
20241118,193200,819575890,9520,9520,9520,9520,0
|
||||
20241118,193100,819575890,9520,9520,9520,9520,0
|
||||
20241118,193000,819575890,9520,9520,9520,9520,0
|
||||
20241118,192900,819575890,9520,9520,9520,9520,0
|
||||
20241118,192800,819575890,9520,9520,9520,9520,0
|
||||
20241118,192700,819575890,9520,9520,9520,9520,0
|
||||
20241118,192600,819575890,9520,9520,9520,9520,0
|
||||
20241118,192500,819575890,9520,9520,9520,9520,0
|
||||
20241118,192400,819575890,9520,9520,9520,9520,0
|
||||
20241118,192300,819575890,9520,9520,9520,9520,0
|
||||
20241118,192200,819575890,9520,9520,9520,9520,0
|
||||
20241118,192100,819575890,9520,9520,9520,9520,0
|
||||
20241118,192000,819575890,9520,9520,9520,9520,0
|
||||
20241118,191900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,191800,819575890,9520,9520,9520,9520,0
|
||||
20241118,191700,819575890,9520,9520,9520,9520,0
|
||||
20241118,191600,819575890,9520,9520,9520,9520,0
|
||||
20241118,191500,819575890,9520,9520,9520,9520,0
|
||||
20241118,191400,819575890,9520,9520,9520,9520,0
|
||||
20241118,191300,819575890,9520,9520,9520,9520,0
|
||||
20241118,191200,819575890,9520,9520,9520,9520,0
|
||||
20241118,191100,819575890,9520,9520,9520,9520,0
|
||||
20241118,191000,819575890,9520,9520,9520,9520,0
|
||||
20241118,190900,819575890,9520,9520,9520,9520,0
|
||||
20241118,190800,819575890,9520,9520,9520,9520,0
|
||||
20241118,190700,819575890,9520,9520,9520,9520,0
|
||||
20241118,190600,819575890,9520,9520,9520,9520,0
|
||||
20241118,190500,819575890,9520,9520,9520,9520,0
|
||||
20241118,190400,819575890,9520,9520,9520,9520,0
|
||||
20241118,190300,819575890,9520,9520,9520,9520,0
|
||||
20241118,190200,819575890,9520,9520,9520,9520,0
|
||||
20241118,190100,819575890,9520,9520,9520,9520,0
|
||||
20241118,190000,819575890,9520,9520,9520,9520,0
|
||||
20241118,185900,819575890,9520,9520,9520,9520,0
|
||||
20241118,185800,819575890,9520,9520,9520,9520,0
|
||||
20241118,185700,819575890,9520,9520,9520,9520,0
|
||||
20241118,185600,819575890,9520,9520,9520,9520,0
|
||||
20241118,185500,819575890,9520,9520,9520,9520,0
|
||||
20241118,185400,819575890,9520,9520,9520,9520,0
|
||||
20241118,185300,819575890,9520,9520,9520,9520,0
|
||||
20241118,185200,819575890,9520,9520,9520,9520,0
|
||||
20241118,185100,819575890,9520,9520,9520,9520,0
|
||||
20241118,185000,819575890,9520,9520,9520,9520,0
|
||||
20241118,184900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,184800,819575890,9520,9520,9520,9520,0
|
||||
20241118,184700,819575890,9520,9520,9520,9520,0
|
||||
20241118,184600,819575890,9520,9520,9520,9520,0
|
||||
20241118,184500,819575890,9520,9520,9520,9520,0
|
||||
20241118,184400,819575890,9520,9520,9520,9520,0
|
||||
20241118,184300,819575890,9520,9520,9520,9520,0
|
||||
20241118,184200,819575890,9520,9520,9520,9520,0
|
||||
20241118,184100,819575890,9520,9520,9520,9520,0
|
||||
20241118,184000,819575890,9520,9520,9520,9520,0
|
||||
20241118,183900,819575890,9520,9520,9520,9520,0
|
||||
20241118,183800,819575890,9520,9520,9520,9520,0
|
||||
20241118,183700,819575890,9520,9520,9520,9520,0
|
||||
20241118,183600,819575890,9520,9520,9520,9520,0
|
||||
20241118,183500,819575890,9520,9520,9520,9520,0
|
||||
20241118,183400,819575890,9520,9520,9520,9520,0
|
||||
20241118,183300,819575890,9520,9520,9520,9520,0
|
||||
20241118,183200,819575890,9520,9520,9520,9520,0
|
||||
20241118,183100,819575890,9520,9520,9520,9520,0
|
||||
20241118,183000,819575890,9520,9520,9520,9520,0
|
||||
20241118,182900,819575890,9520,9520,9520,9520,0
|
||||
20241118,182800,819575890,9520,9520,9520,9520,0
|
||||
20241118,182700,819575890,9520,9520,9520,9520,0
|
||||
20241118,182600,819575890,9520,9520,9520,9520,0
|
||||
20241118,182500,819575890,9520,9520,9520,9520,0
|
||||
20241118,182400,819575890,9520,9520,9520,9520,0
|
||||
20241118,182300,819575890,9520,9520,9520,9520,0
|
||||
20241118,182200,819575890,9520,9520,9520,9520,0
|
||||
20241118,182100,819575890,9520,9520,9520,9520,0
|
||||
20241118,182000,819575890,9520,9520,9520,9520,0
|
||||
20241118,181900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,181800,819575890,9520,9520,9520,9520,0
|
||||
20241118,181700,819575890,9520,9520,9520,9520,0
|
||||
20241118,181600,819575890,9520,9520,9520,9520,0
|
||||
20241118,181500,819575890,9520,9520,9520,9520,0
|
||||
20241118,181400,819575890,9520,9520,9520,9520,0
|
||||
20241118,181300,819575890,9520,9520,9520,9520,0
|
||||
20241118,181200,819575890,9520,9520,9520,9520,0
|
||||
20241118,181100,819575890,9520,9520,9520,9520,0
|
||||
20241118,181000,819575890,9520,9520,9520,9520,0
|
||||
20241118,180900,819575890,9520,9520,9520,9520,0
|
||||
20241118,180800,819575890,9520,9520,9520,9520,0
|
||||
20241118,180700,819575890,9520,9520,9520,9520,0
|
||||
20241118,180600,819575890,9520,9520,9520,9520,0
|
||||
20241118,180500,819575890,9520,9520,9520,9520,0
|
||||
20241118,180400,819575890,9520,9520,9520,9520,0
|
||||
20241118,180300,819575890,9520,9520,9520,9520,0
|
||||
20241118,180200,819575890,9520,9520,9520,9520,0
|
||||
20241118,180100,819575890,9520,9520,9520,9520,0
|
||||
20241118,180000,819575890,9520,9520,9520,9520,0
|
||||
20241118,175900,819575890,9520,9520,9520,9520,0
|
||||
20241118,175800,819575890,9520,9520,9520,9520,0
|
||||
20241118,175700,819575890,9520,9520,9520,9520,0
|
||||
20241118,175600,819575890,9520,9520,9520,9520,0
|
||||
20241118,175500,819575890,9520,9520,9520,9520,0
|
||||
20241118,175400,819575890,9520,9520,9520,9520,0
|
||||
20241118,175300,819575890,9520,9520,9520,9520,0
|
||||
20241118,175200,819575890,9520,9520,9520,9520,0
|
||||
20241118,175100,819575890,9520,9520,9520,9520,0
|
||||
20241118,175000,819575890,9520,9520,9520,9520,0
|
||||
20241118,174900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,174800,819575890,9520,9520,9520,9520,0
|
||||
20241118,174700,819575890,9520,9520,9520,9520,0
|
||||
20241118,174600,819575890,9520,9520,9520,9520,0
|
||||
20241118,174500,819575890,9520,9520,9520,9520,0
|
||||
20241118,174400,819575890,9520,9520,9520,9520,0
|
||||
20241118,174300,819575890,9520,9520,9520,9520,0
|
||||
20241118,174200,819575890,9520,9520,9520,9520,0
|
||||
20241118,174100,819575890,9520,9520,9520,9520,0
|
||||
20241118,174000,819575890,9520,9520,9520,9520,0
|
||||
20241118,173900,819575890,9520,9520,9520,9520,0
|
||||
20241118,173800,819575890,9520,9520,9520,9520,0
|
||||
20241118,173700,819575890,9520,9520,9520,9520,0
|
||||
20241118,173600,819575890,9520,9520,9520,9520,0
|
||||
20241118,173500,819575890,9520,9520,9520,9520,0
|
||||
20241118,173400,819575890,9520,9520,9520,9520,0
|
||||
20241118,173300,819575890,9520,9520,9520,9520,0
|
||||
20241118,173200,819575890,9520,9520,9520,9520,0
|
||||
20241118,173100,819575890,9520,9520,9520,9520,0
|
||||
20241118,173000,819575890,9520,9520,9520,9520,0
|
||||
20241118,172900,819575890,9520,9520,9520,9520,0
|
||||
20241118,172800,819575890,9520,9520,9520,9520,0
|
||||
20241118,172700,819575890,9520,9520,9520,9520,0
|
||||
20241118,172600,819575890,9520,9520,9520,9520,0
|
||||
20241118,172500,819575890,9520,9520,9520,9520,0
|
||||
20241118,172400,819575890,9520,9520,9520,9520,0
|
||||
20241118,172300,819575890,9520,9520,9520,9520,0
|
||||
20241118,172200,819575890,9520,9520,9520,9520,0
|
||||
20241118,172100,819575890,9520,9520,9520,9520,0
|
||||
20241118,172000,819575890,9520,9520,9520,9520,0
|
||||
20241118,171900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,171800,819575890,9520,9520,9520,9520,0
|
||||
20241118,171700,819575890,9520,9520,9520,9520,0
|
||||
20241118,171600,819575890,9520,9520,9520,9520,0
|
||||
20241118,171500,819575890,9520,9520,9520,9520,0
|
||||
20241118,171400,819575890,9520,9520,9520,9520,0
|
||||
20241118,171300,819575890,9520,9520,9520,9520,0
|
||||
20241118,171200,819575890,9520,9520,9520,9520,0
|
||||
20241118,171100,819575890,9520,9520,9520,9520,0
|
||||
20241118,171000,819575890,9520,9520,9520,9520,0
|
||||
20241118,170900,819575890,9520,9520,9520,9520,0
|
||||
20241118,170800,819575890,9520,9520,9520,9520,0
|
||||
20241118,170700,819575890,9520,9520,9520,9520,0
|
||||
20241118,170600,819575890,9520,9520,9520,9520,0
|
||||
20241118,170500,819575890,9520,9520,9520,9520,0
|
||||
20241118,170400,819575890,9520,9520,9520,9520,0
|
||||
20241118,170300,819575890,9520,9520,9520,9520,0
|
||||
20241118,170200,819575890,9520,9520,9520,9520,0
|
||||
20241118,170100,819575890,9520,9520,9520,9520,0
|
||||
20241118,170000,819575890,9520,9520,9520,9520,0
|
||||
20241118,165900,819575890,9520,9520,9520,9520,0
|
||||
20241118,165800,819575890,9520,9520,9520,9520,0
|
||||
20241118,165700,819575890,9520,9520,9520,9520,0
|
||||
20241118,165600,819575890,9520,9520,9520,9520,0
|
||||
20241118,165500,819575890,9520,9520,9520,9520,0
|
||||
20241118,165400,819575890,9520,9520,9520,9520,0
|
||||
20241118,165300,819575890,9520,9520,9520,9520,0
|
||||
20241118,165200,819575890,9520,9520,9520,9520,0
|
||||
20241118,165100,819575890,9520,9520,9520,9520,0
|
||||
20241118,165000,819575890,9520,9520,9520,9520,0
|
||||
20241118,164900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,164800,819575890,9520,9520,9520,9520,0
|
||||
20241118,164700,819575890,9520,9520,9520,9520,0
|
||||
20241118,164600,819575890,9520,9520,9520,9520,0
|
||||
20241118,164500,819575890,9520,9520,9520,9520,0
|
||||
20241118,164400,819575890,9520,9520,9520,9520,0
|
||||
20241118,164300,819575890,9520,9520,9520,9520,0
|
||||
20241118,164200,819575890,9520,9520,9520,9520,0
|
||||
20241118,164100,819575890,9520,9520,9520,9520,0
|
||||
20241118,164000,819575890,9520,9520,9520,9520,0
|
||||
20241118,163900,819575890,9520,9520,9520,9520,0
|
||||
20241118,163800,819575890,9520,9520,9520,9520,0
|
||||
20241118,163700,819575890,9520,9520,9520,9520,0
|
||||
20241118,163600,819575890,9520,9520,9520,9520,0
|
||||
20241118,163500,819575890,9520,9520,9520,9520,0
|
||||
20241118,163400,819575890,9520,9520,9520,9520,0
|
||||
20241118,163300,819575890,9520,9520,9520,9520,0
|
||||
20241118,163200,819575890,9520,9520,9520,9520,0
|
||||
20241118,163100,819575890,9520,9520,9520,9520,0
|
||||
20241118,163000,819575890,9520,9520,9520,9520,0
|
||||
20241118,162900,819575890,9520,9520,9520,9520,0
|
||||
20241118,162800,819575890,9520,9520,9520,9520,0
|
||||
20241118,162700,819575890,9520,9520,9520,9520,0
|
||||
20241118,162600,819575890,9520,9520,9520,9520,0
|
||||
20241118,162500,819575890,9520,9520,9520,9520,0
|
||||
20241118,162400,819575890,9520,9520,9520,9520,0
|
||||
20241118,162300,819575890,9520,9520,9520,9520,0
|
||||
20241118,162200,819575890,9520,9520,9520,9520,0
|
||||
20241118,162100,819575890,9520,9520,9520,9520,0
|
||||
20241118,162000,819575890,9520,9520,9520,9520,0
|
||||
20241118,161900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,161800,819575890,9520,9520,9520,9520,0
|
||||
20241118,161700,819575890,9520,9520,9520,9520,0
|
||||
20241118,161600,819575890,9520,9520,9520,9520,0
|
||||
20241118,161500,819575890,9520,9520,9520,9520,0
|
||||
20241118,161400,819575890,9520,9520,9520,9520,0
|
||||
20241118,161300,819575890,9520,9520,9520,9520,0
|
||||
20241118,161200,819575890,9520,9520,9520,9520,0
|
||||
20241118,161100,819575890,9520,9520,9520,9520,0
|
||||
20241118,161000,819575890,9520,9520,9520,9520,0
|
||||
20241118,160900,819575890,9520,9520,9520,9520,0
|
||||
20241118,160800,819575890,9520,9520,9520,9520,0
|
||||
20241118,160700,819575890,9520,9520,9520,9520,0
|
||||
20241118,160600,819575890,9520,9520,9520,9520,0
|
||||
20241118,160500,819575890,9520,9520,9520,9520,0
|
||||
20241118,160400,819575890,9520,9520,9520,9520,0
|
||||
20241118,160300,819575890,9520,9520,9520,9520,0
|
||||
20241118,160200,819575890,9520,9520,9520,9520,0
|
||||
20241118,160100,819575890,9520,9520,9520,9520,0
|
||||
20241118,160000,819575890,9520,9520,9520,9520,0
|
||||
20241118,155900,819575890,9520,9520,9520,9520,0
|
||||
20241118,155800,819575890,9520,9520,9520,9520,0
|
||||
20241118,155700,819575890,9520,9520,9520,9520,0
|
||||
20241118,155600,819575890,9520,9520,9520,9520,0
|
||||
20241118,155500,819575890,9520,9520,9520,9520,0
|
||||
20241118,155400,819575890,9520,9520,9520,9520,0
|
||||
20241118,155300,819575890,9520,9520,9520,9520,0
|
||||
20241118,155200,819575890,9520,9520,9520,9520,0
|
||||
20241118,155100,819575890,9520,9520,9520,9520,0
|
||||
20241118,155000,819575890,9520,9520,9520,9520,0
|
||||
20241118,154900,819575890,9520,9520,9520,9520,1094
|
||||
20241118,154800,819575890,9520,9520,9520,9520,0
|
||||
20241118,154700,819575890,9520,9520,9520,9520,0
|
||||
20241118,154600,819575890,9520,9520,9520,9520,0
|
||||
20241118,154500,819575890,9520,9520,9520,9520,0
|
||||
20241118,154400,819575890,9520,9520,9520,9520,0
|
||||
20241118,154300,819575890,9520,9520,9520,9520,0
|
||||
20241118,154200,819575890,9520,9520,9520,9520,0
|
||||
20241118,154100,819575890,9520,9520,9520,9520,0
|
||||
20241118,154000,819575890,9520,9520,9520,9520,0
|
||||
20241118,153900,819575890,9520,9520,9520,9520,0
|
||||
20241118,153800,819575890,9520,9520,9520,9520,0
|
||||
20241118,153700,819575890,9520,9520,9520,9520,0
|
||||
20241118,153600,819575890,9520,9520,9520,9520,0
|
||||
20241118,153500,819575890,9520,9520,9520,9520,0
|
||||
20241118,153400,819575890,9520,9520,9520,9520,0
|
||||
20241118,153300,819575890,9520,9520,9520,9520,0
|
||||
20241118,153200,819575890,9520,9520,9520,9520,0
|
||||
20241118,153100,819575890,9520,9520,9520,9520,0
|
||||
20241118,153000,819575890,9520,9520,9520,9520,1094
|
||||
20241118,152900,809161010,9480,9480,9480,9480,0
|
||||
20241118,152800,809161010,9480,9480,9480,9480,0
|
||||
20241118,152700,809161010,9480,9480,9480,9480,0
|
||||
20241118,152600,809161010,9480,9480,9480,9480,0
|
||||
20241118,152500,809161010,9480,9480,9480,9480,0
|
||||
20241118,152400,809161010,9480,9480,9480,9480,0
|
||||
20241118,152300,809161010,9480,9480,9480,9480,0
|
||||
20241118,152200,809161010,9480,9480,9480,9480,0
|
||||
20241118,152100,809161010,9480,9480,9480,9480,0
|
||||
20241118,152000,809161010,9480,9480,9480,9480,0
|
||||
20241118,151900,809161010,9480,9510,9510,9480,90
|
||||
20241118,151800,808307310,9500,9500,9500,9490,177
|
||||
20241118,151700,806626340,9500,9490,9500,9490,117
|
||||
20241118,151600,805515250,9490,9490,9490,9490,10
|
||||
20241118,151500,805420350,9490,9510,9510,9450,2139
|
||||
20241118,151400,785154610,9510,9510,9510,9500,140
|
||||
20241118,151300,783823310,9510,9470,9510,9470,1878
|
||||
20241118,151200,766010560,9470,9430,9470,9430,1958
|
||||
20241118,151100,747509210,9430,9440,9440,9430,114
|
||||
20241118,151000,746434150,9440,9420,9450,9420,1716
|
||||
20241118,150900,730262130,9430,9430,9430,9430,0
|
||||
20241118,150800,730262130,9430,9440,9440,9430,875
|
||||
20241118,150700,722010810,9440,9440,9440,9440,10
|
||||
20241118,150600,721916410,9440,9460,9460,9440,731
|
||||
20241118,150500,715013270,9450,9450,9450,9450,61
|
||||
20241118,150400,714436820,9450,9450,9450,9450,11
|
||||
20241118,150300,714332870,9450,9450,9450,9450,600
|
||||
20241118,150200,708662870,9450,9460,9460,9450,21
|
||||
20241118,150100,708464410,9460,9450,9460,9450,105
|
||||
20241118,150000,707472150,9460,9470,9470,9460,580
|
||||
20241118,145900,701985340,9460,9460,9460,9460,10
|
||||
20241118,145800,701890740,9460,9470,9470,9460,51
|
||||
20241118,145700,701408270,9460,9460,9460,9460,0
|
||||
20241118,145600,701408270,9460,9460,9460,9460,31
|
||||
20241118,145500,701115010,9460,9460,9460,9460,0
|
||||
20241118,145400,701115010,9460,9460,9470,9460,92
|
||||
20241118,145300,700244630,9460,9460,9460,9460,0
|
||||
20241118,145200,700244630,9460,9460,9460,9460,15
|
||||
20241118,145100,700102730,9470,9470,9470,9470,0
|
||||
20241118,145000,700102730,9470,9470,9470,9470,0
|
||||
20241118,144900,700102730,9470,9470,9470,9470,0
|
||||
20241118,144800,700102730,9470,9470,9470,9470,280
|
||||
20241118,144700,697451130,9480,9480,9480,9480,1
|
||||
20241118,144600,697441650,9470,9430,9470,9430,3972
|
||||
20241118,144500,659932740,9430,9430,9430,9430,11
|
||||
20241118,144400,659829010,9420,9420,9420,9420,0
|
||||
20241118,144300,659829010,9420,9420,9420,9420,61
|
||||
20241118,144200,659254390,9430,9430,9430,9430,1
|
||||
20241118,144100,659244960,9420,9420,9430,9420,2064
|
||||
20241118,144000,639801660,9430,9440,9440,9430,610
|
||||
20241118,143900,634049350,9440,9440,9440,9440,8
|
||||
20241118,143800,633973830,9440,9440,9440,9440,3
|
||||
20241118,143700,633945510,9440,9440,9440,9440,0
|
||||
20241118,143600,633945510,9440,9440,9440,9440,573
|
||||
20241118,143500,628536390,9450,9450,9450,9450,55
|
||||
20241118,143400,628016640,9450,9450,9450,9450,0
|
||||
20241118,143300,628016640,9450,9450,9450,9450,0
|
||||
20241118,143200,628016640,9450,9450,9450,9450,2
|
||||
20241118,143100,627997740,9450,9450,9450,9450,1
|
||||
20241118,143000,627988290,9450,9450,9450,9450,12
|
||||
20241118,142900,627874890,9450,9450,9450,9450,104
|
||||
20241118,142800,626892090,9450,9450,9450,9450,5
|
||||
20241118,142700,626844840,9450,9450,9450,9450,6
|
||||
20241118,142600,626788140,9440,9450,9450,9440,55
|
||||
20241118,142500,626268920,9450,9450,9450,9450,0
|
||||
20241118,142400,626268920,9450,9450,9450,9450,0
|
||||
20241118,142300,626268920,9450,9440,9450,9440,269
|
||||
20241118,142200,623729450,9450,9450,9450,9450,0
|
||||
20241118,142100,623729450,9450,9450,9450,9450,0
|
||||
20241118,142000,623729450,9450,9450,9450,9450,0
|
||||
20241118,141900,623729450,9450,9450,9450,9450,10
|
||||
20241118,141800,623634950,9450,9450,9450,9450,3
|
||||
20241118,141700,623606600,9450,9450,9450,9450,0
|
||||
20241118,141600,623606600,9450,9450,9450,9450,92
|
||||
20241118,141500,622737200,9450,9450,9450,9450,46
|
||||
20241118,141400,622302500,9450,9450,9450,9450,10
|
||||
20241118,141300,622208000,9450,9450,9450,9450,1
|
||||
20241118,141200,622198550,9450,9450,9450,9450,0
|
||||
20241118,141100,622198550,9450,9450,9450,9440,13
|
||||
20241118,141000,622075710,9450,9450,9450,9450,316
|
||||
20241118,140900,619089510,9450,9450,9450,9450,164
|
||||
20241118,140800,617539710,9450,9450,9450,9450,20
|
||||
20241118,140700,617350710,9450,9450,9450,9450,30
|
||||
20241118,140600,617067210,9460,9460,9460,9460,0
|
||||
20241118,140500,617067210,9460,9460,9460,9460,1
|
||||
20241118,140400,617057750,9450,9450,9450,9450,122
|
||||
20241118,140300,615904850,9440,9440,9440,9440,243
|
||||
20241118,140200,613610930,9440,9440,9440,9440,10
|
||||
20241118,140100,613516530,9440,9440,9440,9430,124
|
||||
20241118,140000,612346970,9440,9440,9440,9440,7
|
||||
20241118,135900,612280890,9440,9440,9440,9440,125
|
||||
20241118,135800,611100890,9440,9430,9470,9430,1120
|
||||
20241118,135700,600527950,9430,9450,9450,9430,2425
|
||||
20241118,135600,577639590,9460,9460,9460,9460,330
|
||||
20241118,135500,574517790,9470,9470,9470,9470,1
|
||||
20241118,135400,574508320,9480,9460,9480,9450,3
|
||||
20241118,135300,574479930,9480,9460,9480,9440,494
|
||||
20241118,135200,569812200,9470,9470,9470,9470,2
|
||||
20241118,135100,569793260,9460,9480,9480,9450,375
|
||||
20241118,135000,566244350,9490,9480,9490,9480,66
|
||||
20241118,134900,565618660,9490,9490,9490,9490,0
|
||||
20241118,134800,565618660,9490,9490,9490,9490,6
|
||||
20241118,134700,565561720,9480,9480,9480,9480,3
|
||||
20241118,134600,565533280,9470,9470,9470,9470,0
|
||||
20241118,134500,565533280,9470,9470,9470,9470,55
|
||||
20241118,134400,565012430,9480,9480,9480,9480,3
|
||||
20241118,134300,564983990,9480,9480,9480,9480,60
|
||||
20241118,134200,564415190,9480,9480,9480,9480,0
|
||||
20241118,134100,564415190,9480,9480,9480,9480,53
|
||||
20241118,134000,563912750,9490,9490,9490,9490,0
|
||||
20241118,133900,563912750,9490,9490,9490,9490,1
|
||||
20241118,133800,563903260,9470,9470,9470,9470,150
|
||||
20241118,133700,562482760,9490,9490,9490,9490,0
|
||||
20241118,133600,562482760,9490,9480,9490,9470,17
|
||||
20241118,133500,562321600,9500,9500,9500,9500,1
|
||||
20241118,133400,562312100,9470,9470,9470,9470,0
|
||||
20241118,133300,562312100,9470,9470,9470,9470,0
|
||||
20241118,133200,562312100,9470,9470,9470,9470,0
|
||||
20241118,133100,562312100,9470,9470,9470,9470,0
|
||||
20241118,133000,562312100,9470,9470,9470,9470,0
|
||||
20241118,132900,562312100,9470,9490,9500,9470,490
|
||||
20241118,132800,557669640,9490,9490,9490,9490,0
|
||||
20241118,132700,557669640,9490,9490,9490,9490,154
|
||||
20241118,132600,556208180,9490,9490,9490,9490,1
|
||||
20241118,132500,556198690,9500,9500,9500,9500,0
|
||||
20241118,132400,556198690,9500,9500,9500,9490,63
|
||||
20241118,132300,555600210,9520,9520,9520,9520,0
|
||||
20241118,132200,555600210,9520,9520,9520,9520,0
|
||||
20241118,132100,555600210,9520,9520,9520,9520,10
|
||||
20241118,132000,555505010,9520,9490,9520,9490,143
|
||||
20241118,131900,554147200,9510,9490,9510,9490,9
|
||||
20241118,131800,554061770,9490,9490,9490,9490,0
|
||||
20241118,131700,554061770,9490,9500,9500,9490,141
|
||||
20241118,131600,552723080,9490,9490,9490,9490,0
|
||||
20241118,131500,552723080,9490,9490,9490,9490,0
|
||||
20241118,131400,552723080,9490,9490,9490,9490,0
|
||||
20241118,131300,552723080,9490,9490,9490,9490,0
|
||||
20241118,131200,552723080,9490,9490,9490,9490,0
|
||||
20241118,131100,552723080,9490,9500,9500,9490,142
|
||||
20241118,131000,551375370,9500,9500,9500,9500,0
|
||||
20241118,130900,551375370,9500,9500,9500,9500,0
|
||||
20241118,130800,551375370,9500,9510,9510,9500,3
|
||||
20241118,130700,551346860,9500,9500,9500,9500,67
|
||||
20241118,130600,550710360,9520,9520,9520,9520,0
|
||||
20241118,130500,550710360,9520,9510,9520,9510,99
|
||||
20241118,130400,549768550,9530,9500,9530,9500,2
|
||||
20241118,130300,549749520,9520,9520,9520,9520,0
|
||||
20241118,130200,549749520,9520,9520,9530,9520,16
|
||||
20241118,130100,549597150,9520,9500,9530,9500,1011
|
||||
20241118,130000,539987680,9490,9490,9490,9490,82
|
||||
20241118,125900,539209500,9490,9490,9490,9490,0
|
||||
20241118,125800,539209500,9490,9490,9490,9490,0
|
||||
20241118,125700,539209500,9490,9490,9490,9490,0
|
||||
20241118,125600,539209500,9490,9490,9490,9490,0
|
||||
20241118,125500,539209500,9490,9470,9490,9470,402
|
||||
20241118,125400,535402540,9470,9470,9470,9470,139
|
||||
20241118,125300,534086210,9460,9480,9480,9460,1000
|
||||
20241118,125200,524616100,9480,9480,9480,9480,80
|
||||
20241118,125100,523857700,9490,9490,9490,9490,1
|
||||
20241118,125000,523848210,9480,9480,9480,9480,1
|
||||
20241118,124900,523838730,9490,9490,9490,9490,0
|
||||
20241118,124800,523838730,9490,9490,9490,9490,0
|
||||
20241118,124700,523838730,9490,9480,9500,9480,160
|
||||
20241118,124600,522321900,9480,9490,9490,9480,842
|
||||
20241118,124500,514338810,9490,9490,9490,9490,0
|
||||
20241118,124400,514338810,9490,9490,9490,9490,0
|
||||
20241118,124300,514338810,9490,9490,9490,9490,7
|
||||
20241118,124200,514272380,9490,9500,9500,9490,60
|
||||
20241118,124100,513702950,9500,9500,9500,9500,0
|
||||
20241118,124000,513702950,9500,9500,9500,9500,5
|
||||
20241118,123900,513655450,9490,9500,9500,9490,52
|
||||
20241118,123800,513161950,9500,9500,9500,9500,0
|
||||
20241118,123700,513161950,9500,9500,9500,9500,591
|
||||
20241118,123600,507547450,9500,9500,9500,9500,0
|
||||
20241118,123500,507547450,9500,9500,9500,9500,0
|
||||
20241118,123400,507547450,9500,9500,9500,9500,44
|
||||
20241118,123300,507129450,9510,9510,9510,9510,2
|
||||
20241118,123200,507110430,9520,9520,9520,9520,0
|
||||
20241118,123100,507110430,9520,9520,9520,9510,3
|
||||
20241118,123000,507081880,9510,9520,9520,9510,40
|
||||
20241118,122900,506701280,9510,9510,9520,9510,330
|
||||
20241118,122800,503562820,9500,9500,9500,9500,30
|
||||
20241118,122700,503277820,9500,9500,9500,9500,0
|
||||
20241118,122600,503277820,9500,9500,9500,9500,81
|
||||
20241118,122500,502508320,9500,9500,9500,9500,16
|
||||
20241118,122400,502356320,9500,9500,9500,9500,0
|
||||
20241118,122300,502356320,9500,9500,9500,9500,65
|
||||
20241118,122200,501738820,9500,9500,9500,9500,0
|
||||
20241118,122100,501738820,9500,9500,9500,9500,0
|
||||
20241118,122000,501738820,9500,9500,9500,9500,8
|
||||
20241118,121900,501662820,9490,9490,9490,9490,100
|
||||
20241118,121800,500713820,9500,9500,9500,9500,0
|
||||
20241118,121700,500713820,9500,9490,9500,9490,34
|
||||
20241118,121600,500391140,9500,9500,9500,9500,0
|
||||
20241118,121500,500391140,9500,9500,9500,9500,0
|
||||
20241118,121400,500391140,9500,9500,9500,9500,0
|
||||
20241118,121300,500391140,9500,9500,9500,9500,25
|
||||
20241118,121200,500153640,9500,9500,9500,9500,45
|
||||
20241118,121100,499726140,9500,9500,9500,9500,0
|
||||
20241118,121000,499726140,9500,9500,9500,9500,0
|
||||
20241118,120900,499726140,9500,9500,9500,9500,75
|
||||
20241118,120800,499013640,9500,9500,9500,9500,20
|
||||
20241118,120700,498823640,9500,9500,9500,9500,20
|
||||
20241118,120600,498633640,9500,9500,9500,9500,55
|
||||
20241118,120500,498111140,9500,9500,9500,9500,0
|
||||
20241118,120400,498111140,9500,9500,9500,9500,50
|
||||
20241118,120300,497636140,9510,9510,9510,9510,10
|
||||
20241118,120200,497541040,9510,9510,9510,9510,1
|
||||
20241118,120100,497531530,9510,9510,9510,9510,2
|
||||
20241118,120000,497512510,9510,9500,9510,9500,3
|
||||
20241118,115900,497483990,9500,9500,9500,9500,0
|
||||
20241118,115800,497483990,9500,9500,9500,9500,115
|
||||
20241118,115700,496391490,9510,9510,9510,9510,100
|
||||
20241118,115600,495440490,9510,9510,9510,9510,359
|
||||
20241118,115500,492026400,9520,9520,9520,9520,0
|
||||
20241118,115400,492026400,9520,9520,9520,9520,0
|
||||
20241118,115300,492026400,9520,9520,9520,9520,0
|
||||
20241118,115200,492026400,9520,9520,9520,9520,0
|
||||
20241118,115100,492026400,9520,9520,9520,9520,0
|
||||
20241118,115000,492026400,9520,9520,9520,9520,0
|
||||
20241118,114900,492026400,9520,9520,9520,9520,5
|
||||
20241118,114800,491978800,9520,9520,9520,9520,169
|
||||
20241118,114700,490369920,9530,9530,9530,9530,0
|
||||
20241118,114600,490369920,9530,9530,9530,9530,0
|
||||
20241118,114500,490369920,9530,9530,9530,9530,6
|
||||
20241118,114400,490312740,9530,9530,9530,9530,60
|
||||
20241118,114300,489740940,9530,9530,9530,9530,0
|
||||
20241118,114200,489740940,9530,9530,9530,9530,18
|
||||
20241118,114100,489569400,9530,9530,9530,9530,0
|
||||
20241118,114000,489569400,9530,9520,9530,9520,17
|
||||
20241118,113900,489407550,9510,9510,9510,9510,105
|
||||
20241118,113800,488409000,9520,9520,9520,9520,2
|
||||
20241118,113700,488389960,9510,9510,9510,9510,0
|
||||
20241118,113600,488389960,9510,9510,9510,9510,1
|
||||
20241118,113500,488380450,9520,9520,9520,9520,0
|
||||
20241118,113400,488380450,9520,9520,9520,9520,0
|
||||
20241118,113300,488380450,9520,9530,9530,9520,104
|
||||
20241118,113200,487390360,9520,9520,9530,9520,123
|
||||
20241118,113100,486219370,9530,9530,9530,9530,0
|
||||
20241118,113000,486219370,9530,9530,9530,9530,1037
|
||||
20241118,112900,476336760,9550,9550,9550,9550,0
|
||||
20241118,112800,476336760,9550,9550,9550,9550,80
|
||||
20241118,112700,475572760,9550,9540,9550,9540,350
|
||||
20241118,112600,472233750,9540,9540,9540,9540,15
|
||||
20241118,112500,472090650,9550,9550,9550,9550,45
|
||||
20241118,112400,471660900,9550,9550,9550,9550,0
|
||||
20241118,112300,471660900,9550,9550,9550,9550,18
|
||||
20241118,112200,471489000,9550,9550,9550,9550,2
|
||||
20241118,112100,471469900,9550,9550,9550,9550,191
|
||||
20241118,112000,469645850,9550,9550,9550,9550,0
|
||||
20241118,111900,469645850,9550,9550,9550,9550,5
|
||||
20241118,111800,469598100,9540,9540,9540,9540,1064
|
||||
20241118,111700,459447540,9530,9530,9530,9530,0
|
||||
20241118,111600,459447540,9530,9530,9530,9530,1
|
||||
20241118,111500,459438010,9530,9530,9530,9530,0
|
||||
20241118,111400,459438010,9530,9530,9530,9530,0
|
||||
20241118,111300,459438010,9530,9530,9530,9530,0
|
||||
20241118,111200,459438010,9530,9530,9530,9530,0
|
||||
20241118,111100,459438010,9530,9510,9530,9510,64
|
||||
20241118,111000,458828490,9530,9530,9530,9530,12
|
||||
20241118,110900,458714130,9530,9530,9530,9530,48
|
||||
20241118,110800,458256690,9530,9530,9530,9530,0
|
||||
20241118,110700,458256690,9530,9530,9530,9530,0
|
||||
20241118,110600,458256690,9530,9530,9530,9530,126
|
||||
20241118,110500,457055910,9530,9510,9530,9510,771
|
||||
20241118,110400,449722010,9510,9500,9510,9500,3
|
||||
20241118,110300,449693490,9510,9510,9510,9510,0
|
||||
20241118,110200,449693490,9510,9510,9510,9510,0
|
||||
20241118,110100,449693490,9510,9510,9510,9510,10
|
||||
20241118,110000,449598390,9510,9510,9510,9510,16
|
||||
20241118,105900,449446230,9510,9510,9510,9510,14
|
||||
20241118,105800,449313090,9510,9510,9510,9510,22
|
||||
20241118,105700,449103870,9500,9500,9500,9500,0
|
||||
20241118,105600,449103870,9500,9500,9500,9500,0
|
||||
20241118,105500,449103870,9500,9510,9510,9500,3
|
||||
20241118,105400,449075360,9500,9500,9510,9480,202
|
||||
20241118,105300,447156490,9520,9510,9520,9480,405
|
||||
20241118,105200,443314860,9520,9520,9520,9520,7
|
||||
20241118,105100,443248220,9530,9520,9530,9520,5
|
||||
20241118,105000,443200600,9520,9510,9520,9510,48
|
||||
20241118,104900,442744110,9510,9500,9520,9500,138
|
||||
20241118,104800,441431750,9500,9500,9510,9500,51
|
||||
20241118,104700,440947230,9530,9520,9530,9490,1058
|
||||
20241118,104600,430894900,9530,9530,9530,9530,0
|
||||
20241118,104500,430894900,9530,9550,9550,9530,272
|
||||
20241118,104400,428302560,9550,9550,9550,9550,1
|
||||
20241118,104300,428293010,9540,9580,9580,9540,2900
|
||||
20241118,104200,400548240,9580,9580,9580,9580,0
|
||||
20241118,104100,400548240,9580,9580,9580,9580,8
|
||||
20241118,104000,400471600,9600,9590,9600,9590,100
|
||||
20241118,103900,399512400,9590,9590,9590,9590,0
|
||||
20241118,103800,399512400,9590,9590,9590,9590,608
|
||||
20241118,103700,393681680,9600,9600,9600,9600,10
|
||||
20241118,103600,393585680,9600,9600,9600,9600,0
|
||||
20241118,103500,393585680,9600,9610,9610,9600,6
|
||||
20241118,103400,393528070,9600,9600,9600,9600,19
|
||||
20241118,103300,393345670,9600,9620,9620,9600,551
|
||||
20241118,103200,388052580,9620,9620,9620,9620,0
|
||||
20241118,103100,388052580,9620,9620,9620,9620,0
|
||||
20241118,103000,388052580,9620,9620,9620,9620,10
|
||||
20241118,102900,387956380,9610,9610,9610,9610,0
|
||||
20241118,102800,387956380,9610,9610,9610,9610,0
|
||||
20241118,102700,387956380,9610,9620,9620,9610,3
|
||||
20241118,102600,387927540,9610,9610,9610,9610,17
|
||||
20241118,102500,387764170,9620,9620,9620,9620,30
|
||||
20241118,102400,387475570,9610,9610,9610,9610,31
|
||||
20241118,102300,387177660,9620,9620,9620,9620,0
|
||||
20241118,102200,387177660,9620,9620,9620,9620,1
|
||||
20241118,102100,387168040,9620,9620,9620,9620,1
|
||||
20241118,102000,387158420,9620,9620,9620,9620,87
|
||||
20241118,101900,386321480,9620,9620,9620,9620,0
|
||||
20241118,101800,386321480,9620,9620,9620,9620,0
|
||||
20241118,101700,386321480,9620,9620,9620,9620,58
|
||||
20241118,101600,385763520,9620,9600,9620,9600,747
|
||||
20241118,101500,378585210,9600,9600,9600,9600,15
|
||||
20241118,101400,378441210,9610,9610,9610,9610,13
|
||||
20241118,101300,378316280,9610,9610,9610,9610,0
|
||||
20241118,101200,378316280,9610,9610,9610,9610,2
|
||||
20241118,101100,378297060,9600,9600,9600,9600,35
|
||||
20241118,101000,377961060,9610,9610,9610,9610,6
|
||||
20241118,100900,377903400,9610,9600,9610,9600,471
|
||||
20241118,100800,373380880,9590,9590,9590,9590,313
|
||||
20241118,100700,370379210,9600,9590,9600,9590,21
|
||||
20241118,100600,370177800,9590,9590,9590,9590,5
|
||||
20241118,100500,370129850,9590,9600,9600,9590,8
|
||||
20241118,100400,370053120,9610,9610,9610,9610,2
|
||||
20241118,100300,370033900,9620,9600,9620,9600,101
|
||||
20241118,100200,369062570,9590,9620,9630,9590,212
|
||||
20241118,100100,367027560,9640,9610,9640,9610,5
|
||||
20241118,100000,366979480,9640,9610,9640,9610,16
|
||||
20241118,095900,366825580,9600,9600,9600,9590,215
|
||||
20241118,095800,364762740,9600,9600,9600,9590,5
|
||||
20241118,095700,364714750,9590,9590,9590,9580,105
|
||||
20241118,095600,363708040,9600,9600,9600,9600,11
|
||||
20241118,095500,363602440,9590,9590,9590,9590,29
|
||||
20241118,095400,363324330,9600,9610,9620,9600,186
|
||||
20241118,095300,361538500,9620,9620,9650,9620,405
|
||||
20241118,095200,357635620,9620,9600,9620,9600,837
|
||||
20241118,095100,349600270,9600,9600,9600,9600,1
|
||||
20241118,095000,349590670,9600,9590,9600,9590,12
|
||||
20241118,094900,349475530,9600,9590,9600,9590,21
|
||||
20241118,094800,349274070,9590,9590,9590,9590,5
|
||||
20241118,094700,349226120,9590,9590,9600,9590,21
|
||||
20241118,094600,349024670,9600,9570,9600,9560,100
|
||||
20241118,094500,348067650,9570,9600,9600,9560,1370
|
||||
20241118,094400,334922170,9600,9600,9600,9600,100
|
||||
20241118,094300,333962170,9600,9610,9610,9600,100
|
||||
20241118,094200,333001800,9620,9580,9650,9580,933
|
||||
20241118,094100,324041390,9590,9580,9590,9580,107
|
||||
20241118,094000,323015760,9590,9590,9600,9590,36
|
||||
20241118,093900,322670420,9580,9580,9600,9570,145
|
||||
20241118,093800,321281230,9580,9610,9610,9570,438
|
||||
20241118,093700,317077790,9620,9630,9640,9620,217
|
||||
20241118,093600,314988080,9630,9640,9640,9630,59
|
||||
20241118,093500,314419740,9640,9640,9650,9640,73
|
||||
20241118,093400,313715980,9660,9650,9660,9640,51
|
||||
20241118,093300,313224210,9650,9660,9660,9650,706
|
||||
20241118,093200,306404260,9670,9700,9700,9670,58
|
||||
20241118,093100,305843250,9690,9640,9690,9630,6000
|
||||
20241118,093000,247882140,9640,9660,9660,9640,692
|
||||
20241118,092900,241200380,9660,9680,9680,9660,228
|
||||
20241118,092800,238996530,9680,9640,9690,9640,1315
|
||||
20241118,092700,226298910,9630,9610,9640,9610,1421
|
||||
20241118,092600,212618480,9620,9610,9630,9610,585
|
||||
20241118,092500,206991770,9610,9630,9640,9610,1342
|
||||
20241118,092400,194070280,9640,9630,9640,9620,1387
|
||||
20241118,092300,180712760,9630,9610,9630,9610,580
|
||||
20241118,092200,175131800,9610,9550,9610,9550,1450
|
||||
20241118,092100,161236020,9550,9580,9590,9530,2910
|
||||
20241118,092000,133432550,9570,9580,9580,9570,162
|
||||
20241118,091900,131881950,9570,9580,9580,9570,97
|
||||
20241118,091800,130953140,9570,9570,9580,9560,165
|
||||
20241118,091700,129373780,9570,9550,9580,9550,794
|
||||
20241118,091600,121790180,9540,9520,9580,9520,1286
|
||||
20241118,091500,109524650,9470,9520,9530,9470,2325
|
||||
20241118,091400,87472700,9510,9470,9510,9470,291
|
||||
20241118,091300,84710630,9490,9490,9490,9490,67
|
||||
20241118,091200,84074800,9490,9490,9490,9490,532
|
||||
20241118,091100,79026120,9490,9440,9490,9440,1210
|
||||
20241118,091000,67552850,9440,9450,9450,9440,389
|
||||
20241118,090900,63878520,9440,9450,9450,9440,1135
|
||||
20241118,090800,53162530,9450,9440,9450,9440,130
|
||||
20241118,090700,51935080,9440,9440,9440,9440,130
|
||||
20241118,090600,50707880,9440,9430,9450,9410,952
|
||||
20241118,090500,41722870,9420,9420,9420,9420,5
|
||||
20241118,090400,41675770,9400,9400,9400,9390,2595
|
||||
20241118,090300,17286530,9390,9380,9390,9370,192
|
||||
20241118,090200,15485990,9370,9320,9430,9320,483
|
||||
20241118,090100,10944160,9320,9320,9320,9320,47
|
||||
20241118,090000,10506120,9330,9370,9370,9330,1122
|
||||
|
Reference in New Issue
Block a user