Update 2024-11-18 2710 candle_min
This commit is contained in:
658
089890/min/candle-20241118.csv
Normal file
658
089890/min/candle-20241118.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195600,391408570,7280,7280,7280,7280,737
|
||||
20241118,195500,391408570,7280,7280,7280,7280,0
|
||||
20241118,195400,391408570,7280,7280,7280,7280,0
|
||||
20241118,195300,391408570,7280,7280,7280,7280,0
|
||||
20241118,195200,391408570,7280,7280,7280,7280,0
|
||||
20241118,195100,391408570,7280,7280,7280,7280,0
|
||||
20241118,195000,391408570,7280,7280,7280,7280,0
|
||||
20241118,194900,391408570,7280,7280,7280,7280,0
|
||||
20241118,194800,391408570,7280,7280,7280,7280,0
|
||||
20241118,194700,391408570,7280,7280,7280,7280,0
|
||||
20241118,194600,391408570,7280,7280,7280,7280,0
|
||||
20241118,194500,391408570,7280,7280,7280,7280,0
|
||||
20241118,194400,391408570,7280,7280,7280,7280,0
|
||||
20241118,194300,391408570,7280,7280,7280,7280,0
|
||||
20241118,194200,391408570,7280,7280,7280,7280,0
|
||||
20241118,194100,391408570,7280,7280,7280,7280,0
|
||||
20241118,194000,391408570,7280,7280,7280,7280,0
|
||||
20241118,193900,391408570,7280,7280,7280,7280,0
|
||||
20241118,193800,391408570,7280,7280,7280,7280,0
|
||||
20241118,193700,391408570,7280,7280,7280,7280,0
|
||||
20241118,193600,391408570,7280,7280,7280,7280,0
|
||||
20241118,193500,391408570,7280,7280,7280,7280,0
|
||||
20241118,193400,391408570,7280,7280,7280,7280,0
|
||||
20241118,193300,391408570,7280,7280,7280,7280,0
|
||||
20241118,193200,391408570,7280,7280,7280,7280,0
|
||||
20241118,193100,391408570,7280,7280,7280,7280,0
|
||||
20241118,193000,391408570,7280,7280,7280,7280,0
|
||||
20241118,192900,391408570,7280,7280,7280,7280,0
|
||||
20241118,192800,391408570,7280,7280,7280,7280,0
|
||||
20241118,192700,391408570,7280,7280,7280,7280,0
|
||||
20241118,192600,391408570,7280,7280,7280,7280,737
|
||||
20241118,192500,391408570,7280,7280,7280,7280,0
|
||||
20241118,192400,391408570,7280,7280,7280,7280,0
|
||||
20241118,192300,391408570,7280,7280,7280,7280,0
|
||||
20241118,192200,391408570,7280,7280,7280,7280,0
|
||||
20241118,192100,391408570,7280,7280,7280,7280,0
|
||||
20241118,192000,391408570,7280,7280,7280,7280,0
|
||||
20241118,191900,391408570,7280,7280,7280,7280,0
|
||||
20241118,191800,391408570,7280,7280,7280,7280,0
|
||||
20241118,191700,391408570,7280,7280,7280,7280,0
|
||||
20241118,191600,391408570,7280,7280,7280,7280,0
|
||||
20241118,191500,391408570,7280,7280,7280,7280,0
|
||||
20241118,191400,391408570,7280,7280,7280,7280,0
|
||||
20241118,191300,391408570,7280,7280,7280,7280,0
|
||||
20241118,191200,391408570,7280,7280,7280,7280,0
|
||||
20241118,191100,391408570,7280,7280,7280,7280,0
|
||||
20241118,191000,391408570,7280,7280,7280,7280,0
|
||||
20241118,190900,391408570,7280,7280,7280,7280,0
|
||||
20241118,190800,391408570,7280,7280,7280,7280,0
|
||||
20241118,190700,391408570,7280,7280,7280,7280,0
|
||||
20241118,190600,391408570,7280,7280,7280,7280,0
|
||||
20241118,190500,391408570,7280,7280,7280,7280,0
|
||||
20241118,190400,391408570,7280,7280,7280,7280,0
|
||||
20241118,190300,391408570,7280,7280,7280,7280,0
|
||||
20241118,190200,391408570,7280,7280,7280,7280,0
|
||||
20241118,190100,391408570,7280,7280,7280,7280,0
|
||||
20241118,190000,391408570,7280,7280,7280,7280,0
|
||||
20241118,185900,391408570,7280,7280,7280,7280,0
|
||||
20241118,185800,391408570,7280,7280,7280,7280,0
|
||||
20241118,185700,391408570,7280,7280,7280,7280,0
|
||||
20241118,185600,391408570,7280,7280,7280,7280,737
|
||||
20241118,185500,391408570,7280,7280,7280,7280,0
|
||||
20241118,185400,391408570,7280,7280,7280,7280,0
|
||||
20241118,185300,391408570,7280,7280,7280,7280,0
|
||||
20241118,185200,391408570,7280,7280,7280,7280,0
|
||||
20241118,185100,391408570,7280,7280,7280,7280,0
|
||||
20241118,185000,391408570,7280,7280,7280,7280,0
|
||||
20241118,184900,391408570,7280,7280,7280,7280,0
|
||||
20241118,184800,391408570,7280,7280,7280,7280,0
|
||||
20241118,184700,391408570,7280,7280,7280,7280,0
|
||||
20241118,184600,391408570,7280,7280,7280,7280,0
|
||||
20241118,184500,391408570,7280,7280,7280,7280,0
|
||||
20241118,184400,391408570,7280,7280,7280,7280,0
|
||||
20241118,184300,391408570,7280,7280,7280,7280,0
|
||||
20241118,184200,391408570,7280,7280,7280,7280,0
|
||||
20241118,184100,391408570,7280,7280,7280,7280,0
|
||||
20241118,184000,391408570,7280,7280,7280,7280,0
|
||||
20241118,183900,391408570,7280,7280,7280,7280,0
|
||||
20241118,183800,391408570,7280,7280,7280,7280,0
|
||||
20241118,183700,391408570,7280,7280,7280,7280,0
|
||||
20241118,183600,391408570,7280,7280,7280,7280,0
|
||||
20241118,183500,391408570,7280,7280,7280,7280,0
|
||||
20241118,183400,391408570,7280,7280,7280,7280,0
|
||||
20241118,183300,391408570,7280,7280,7280,7280,0
|
||||
20241118,183200,391408570,7280,7280,7280,7280,0
|
||||
20241118,183100,391408570,7280,7280,7280,7280,0
|
||||
20241118,183000,391408570,7280,7280,7280,7280,0
|
||||
20241118,182900,391408570,7280,7280,7280,7280,0
|
||||
20241118,182800,391408570,7280,7280,7280,7280,0
|
||||
20241118,182700,391408570,7280,7280,7280,7280,0
|
||||
20241118,182600,391408570,7280,7280,7280,7280,737
|
||||
20241118,182500,391408570,7280,7280,7280,7280,0
|
||||
20241118,182400,391408570,7280,7280,7280,7280,0
|
||||
20241118,182300,391408570,7280,7280,7280,7280,0
|
||||
20241118,182200,391408570,7280,7280,7280,7280,0
|
||||
20241118,182100,391408570,7280,7280,7280,7280,0
|
||||
20241118,182000,391408570,7280,7280,7280,7280,0
|
||||
20241118,181900,391408570,7280,7280,7280,7280,0
|
||||
20241118,181800,391408570,7280,7280,7280,7280,0
|
||||
20241118,181700,391408570,7280,7280,7280,7280,0
|
||||
20241118,181600,391408570,7280,7280,7280,7280,0
|
||||
20241118,181500,391408570,7280,7280,7280,7280,0
|
||||
20241118,181400,391408570,7280,7280,7280,7280,0
|
||||
20241118,181300,391408570,7280,7280,7280,7280,0
|
||||
20241118,181200,391408570,7280,7280,7280,7280,0
|
||||
20241118,181100,391408570,7280,7280,7280,7280,0
|
||||
20241118,181000,391408570,7280,7280,7280,7280,0
|
||||
20241118,180900,391408570,7280,7280,7280,7280,0
|
||||
20241118,180800,391408570,7280,7280,7280,7280,0
|
||||
20241118,180700,391408570,7280,7280,7280,7280,0
|
||||
20241118,180600,391408570,7280,7280,7280,7280,0
|
||||
20241118,180500,391408570,7280,7280,7280,7280,0
|
||||
20241118,180400,391408570,7280,7280,7280,7280,0
|
||||
20241118,180300,391408570,7280,7280,7280,7280,0
|
||||
20241118,180200,391408570,7280,7280,7280,7280,0
|
||||
20241118,180100,391408570,7280,7280,7280,7280,0
|
||||
20241118,180000,391408570,7280,7280,7280,7280,0
|
||||
20241118,175900,391408570,7280,7280,7280,7280,0
|
||||
20241118,175800,391408570,7280,7280,7280,7280,0
|
||||
20241118,175700,391408570,7280,7280,7280,7280,0
|
||||
20241118,175600,391408570,7280,7280,7280,7280,737
|
||||
20241118,175500,391408570,7280,7280,7280,7280,0
|
||||
20241118,175400,391408570,7280,7280,7280,7280,0
|
||||
20241118,175300,391408570,7280,7280,7280,7280,0
|
||||
20241118,175200,391408570,7280,7280,7280,7280,0
|
||||
20241118,175100,391408570,7280,7280,7280,7280,0
|
||||
20241118,175000,391408570,7280,7280,7280,7280,0
|
||||
20241118,174900,391408570,7280,7280,7280,7280,0
|
||||
20241118,174800,391408570,7280,7280,7280,7280,0
|
||||
20241118,174700,391408570,7280,7280,7280,7280,0
|
||||
20241118,174600,391408570,7280,7280,7280,7280,0
|
||||
20241118,174500,391408570,7280,7280,7280,7280,0
|
||||
20241118,174400,391408570,7280,7280,7280,7280,0
|
||||
20241118,174300,391408570,7280,7280,7280,7280,0
|
||||
20241118,174200,391408570,7280,7280,7280,7280,0
|
||||
20241118,174100,391408570,7280,7280,7280,7280,0
|
||||
20241118,174000,391408570,7280,7280,7280,7280,0
|
||||
20241118,173900,391408570,7280,7280,7280,7280,0
|
||||
20241118,173800,391408570,7280,7280,7280,7280,0
|
||||
20241118,173700,391408570,7280,7280,7280,7280,0
|
||||
20241118,173600,391408570,7280,7280,7280,7280,0
|
||||
20241118,173500,391408570,7280,7280,7280,7280,0
|
||||
20241118,173400,391408570,7280,7280,7280,7280,0
|
||||
20241118,173300,391408570,7280,7280,7280,7280,0
|
||||
20241118,173200,391408570,7280,7280,7280,7280,0
|
||||
20241118,173100,391408570,7280,7280,7280,7280,0
|
||||
20241118,173000,391408570,7280,7280,7280,7280,0
|
||||
20241118,172900,391408570,7280,7280,7280,7280,0
|
||||
20241118,172800,391408570,7280,7280,7280,7280,0
|
||||
20241118,172700,391408570,7280,7280,7280,7280,0
|
||||
20241118,172600,391408570,7280,7280,7280,7280,737
|
||||
20241118,172500,391408570,7280,7280,7280,7280,0
|
||||
20241118,172400,391408570,7280,7280,7280,7280,0
|
||||
20241118,172300,391408570,7280,7280,7280,7280,0
|
||||
20241118,172200,391408570,7280,7280,7280,7280,0
|
||||
20241118,172100,391408570,7280,7280,7280,7280,0
|
||||
20241118,172000,391408570,7280,7280,7280,7280,0
|
||||
20241118,171900,391408570,7280,7280,7280,7280,0
|
||||
20241118,171800,391408570,7280,7280,7280,7280,0
|
||||
20241118,171700,391408570,7280,7280,7280,7280,0
|
||||
20241118,171600,391408570,7280,7280,7280,7280,0
|
||||
20241118,171500,391408570,7280,7280,7280,7280,0
|
||||
20241118,171400,391408570,7280,7280,7280,7280,0
|
||||
20241118,171300,391408570,7280,7280,7280,7280,0
|
||||
20241118,171200,391408570,7280,7280,7280,7280,0
|
||||
20241118,171100,391408570,7280,7280,7280,7280,0
|
||||
20241118,171000,391408570,7280,7280,7280,7280,0
|
||||
20241118,170900,391408570,7280,7280,7280,7280,0
|
||||
20241118,170800,391408570,7280,7280,7280,7280,0
|
||||
20241118,170700,391408570,7280,7280,7280,7280,0
|
||||
20241118,170600,391408570,7280,7280,7280,7280,0
|
||||
20241118,170500,391408570,7280,7280,7280,7280,0
|
||||
20241118,170400,391408570,7280,7280,7280,7280,0
|
||||
20241118,170300,391408570,7280,7280,7280,7280,0
|
||||
20241118,170200,391408570,7280,7280,7280,7280,0
|
||||
20241118,170100,391408570,7280,7280,7280,7280,0
|
||||
20241118,170000,391408570,7280,7280,7280,7280,0
|
||||
20241118,165900,391408570,7280,7280,7280,7280,0
|
||||
20241118,165800,391408570,7280,7280,7280,7280,0
|
||||
20241118,165700,391408570,7280,7280,7280,7280,0
|
||||
20241118,165600,391408570,7280,7280,7280,7280,737
|
||||
20241118,165500,391408570,7280,7280,7280,7280,0
|
||||
20241118,165400,391408570,7280,7280,7280,7280,0
|
||||
20241118,165300,391408570,7280,7280,7280,7280,0
|
||||
20241118,165200,391408570,7280,7280,7280,7280,0
|
||||
20241118,165100,391408570,7280,7280,7280,7280,0
|
||||
20241118,165000,391408570,7280,7280,7280,7280,0
|
||||
20241118,164900,391408570,7280,7280,7280,7280,0
|
||||
20241118,164800,391408570,7280,7280,7280,7280,0
|
||||
20241118,164700,391408570,7280,7280,7280,7280,0
|
||||
20241118,164600,391408570,7280,7280,7280,7280,0
|
||||
20241118,164500,391408570,7280,7280,7280,7280,0
|
||||
20241118,164400,391408570,7280,7280,7280,7280,0
|
||||
20241118,164300,391408570,7280,7280,7280,7280,0
|
||||
20241118,164200,391408570,7280,7280,7280,7280,0
|
||||
20241118,164100,391408570,7280,7280,7280,7280,0
|
||||
20241118,164000,391408570,7280,7280,7280,7280,0
|
||||
20241118,163900,391408570,7280,7280,7280,7280,0
|
||||
20241118,163800,391408570,7280,7280,7280,7280,0
|
||||
20241118,163700,391408570,7280,7280,7280,7280,0
|
||||
20241118,163600,391408570,7280,7280,7280,7280,0
|
||||
20241118,163500,391408570,7280,7280,7280,7280,0
|
||||
20241118,163400,391408570,7280,7280,7280,7280,0
|
||||
20241118,163300,391408570,7280,7280,7280,7280,0
|
||||
20241118,163200,391408570,7280,7280,7280,7280,0
|
||||
20241118,163100,391408570,7280,7280,7280,7280,0
|
||||
20241118,163000,391408570,7280,7280,7280,7280,0
|
||||
20241118,162900,391408570,7280,7280,7280,7280,0
|
||||
20241118,162800,391408570,7280,7280,7280,7280,0
|
||||
20241118,162700,391408570,7280,7280,7280,7280,0
|
||||
20241118,162600,391408570,7280,7280,7280,7280,737
|
||||
20241118,162500,391408570,7280,7280,7280,7280,0
|
||||
20241118,162400,391408570,7280,7280,7280,7280,0
|
||||
20241118,162300,391408570,7280,7280,7280,7280,0
|
||||
20241118,162200,391408570,7280,7280,7280,7280,0
|
||||
20241118,162100,391408570,7280,7280,7280,7280,0
|
||||
20241118,162000,391408570,7280,7280,7280,7280,0
|
||||
20241118,161900,391408570,7280,7280,7280,7280,0
|
||||
20241118,161800,391408570,7280,7280,7280,7280,0
|
||||
20241118,161700,391408570,7280,7280,7280,7280,0
|
||||
20241118,161600,391408570,7280,7280,7280,7280,0
|
||||
20241118,161500,391408570,7280,7280,7280,7280,0
|
||||
20241118,161400,391408570,7280,7280,7280,7280,0
|
||||
20241118,161300,391408570,7280,7280,7280,7280,0
|
||||
20241118,161200,391408570,7280,7280,7280,7280,0
|
||||
20241118,161100,391408570,7280,7280,7280,7280,0
|
||||
20241118,161000,391408570,7280,7280,7280,7280,0
|
||||
20241118,160900,391408570,7280,7280,7280,7280,0
|
||||
20241118,160800,391408570,7280,7280,7280,7280,0
|
||||
20241118,160700,391408570,7280,7280,7280,7280,0
|
||||
20241118,160600,391408570,7280,7280,7280,7280,0
|
||||
20241118,160500,391408570,7280,7280,7280,7280,0
|
||||
20241118,160400,391408570,7280,7280,7280,7280,0
|
||||
20241118,160300,391408570,7280,7280,7280,7280,0
|
||||
20241118,160200,391408570,7280,7280,7280,7280,0
|
||||
20241118,160100,391408570,7280,7280,7280,7280,0
|
||||
20241118,160000,391408570,7280,7280,7280,7280,0
|
||||
20241118,155900,391408570,7280,7280,7280,7280,0
|
||||
20241118,155800,391408570,7280,7280,7280,7280,0
|
||||
20241118,155700,391408570,7280,7280,7280,7280,0
|
||||
20241118,155600,391408570,7280,7280,7280,7280,737
|
||||
20241118,155500,391408570,7280,7280,7280,7280,0
|
||||
20241118,155400,391408570,7280,7280,7280,7280,0
|
||||
20241118,155300,391408570,7280,7280,7280,7280,0
|
||||
20241118,155200,391408570,7280,7280,7280,7280,0
|
||||
20241118,155100,391408570,7280,7280,7280,7280,0
|
||||
20241118,155000,391408570,7280,7280,7280,7280,0
|
||||
20241118,154900,391408570,7280,7280,7280,7280,0
|
||||
20241118,154800,391408570,7280,7280,7280,7280,0
|
||||
20241118,154700,391408570,7280,7280,7280,7280,0
|
||||
20241118,154600,391408570,7280,7280,7280,7280,0
|
||||
20241118,154500,391408570,7280,7280,7280,7280,0
|
||||
20241118,154400,391408570,7280,7280,7280,7280,0
|
||||
20241118,154300,391408570,7280,7280,7280,7280,0
|
||||
20241118,154200,391408570,7280,7280,7280,7280,0
|
||||
20241118,154100,391408570,7280,7280,7280,7280,0
|
||||
20241118,154000,391408570,7280,7280,7280,7280,0
|
||||
20241118,153900,391408570,7280,7280,7280,7280,0
|
||||
20241118,153800,391408570,7280,7280,7280,7280,0
|
||||
20241118,153700,391408570,7280,7280,7280,7280,0
|
||||
20241118,153600,391408570,7280,7280,7280,7280,0
|
||||
20241118,153500,391408570,7280,7280,7280,7280,0
|
||||
20241118,153400,391408570,7280,7280,7280,7280,0
|
||||
20241118,153300,391408570,7280,7280,7280,7280,0
|
||||
20241118,153200,391408570,7280,7280,7280,7280,0
|
||||
20241118,153100,391408570,7280,7280,7280,7280,0
|
||||
20241118,153000,391408570,7280,7280,7280,7280,737
|
||||
20241118,152900,386043210,7300,7300,7300,7300,0
|
||||
20241118,152800,386043210,7300,7300,7300,7300,0
|
||||
20241118,152700,386043210,7300,7300,7300,7300,0
|
||||
20241118,152600,386043210,7300,7300,7300,7300,0
|
||||
20241118,152500,386043210,7300,7300,7300,7300,0
|
||||
20241118,152400,386043210,7300,7300,7300,7300,0
|
||||
20241118,152300,386043210,7300,7300,7300,7300,0
|
||||
20241118,152200,386043210,7300,7300,7300,7300,0
|
||||
20241118,152100,386043210,7300,7300,7300,7300,0
|
||||
20241118,152000,386043210,7300,7300,7300,7300,0
|
||||
20241118,151900,386043210,7300,7300,7300,7300,17
|
||||
20241118,151800,385919110,7300,7310,7320,7300,79
|
||||
20241118,151700,385341820,7310,7330,7330,7310,52
|
||||
20241118,151600,384961230,7330,7330,7330,7330,576
|
||||
20241118,151500,380739150,7320,7320,7320,7320,98
|
||||
20241118,151400,380021790,7320,7300,7320,7300,145
|
||||
20241118,151300,378961110,7290,7300,7300,7290,61
|
||||
20241118,151200,378516310,7320,7300,7320,7290,101
|
||||
20241118,151100,377779960,7300,7300,7300,7300,210
|
||||
20241118,151000,376246960,7300,7320,7320,7300,170
|
||||
20241118,150900,375005160,7330,7330,7330,7330,0
|
||||
20241118,150800,375005160,7330,7330,7330,7330,60
|
||||
20241118,150700,374565360,7320,7320,7320,7320,0
|
||||
20241118,150600,374565360,7320,7320,7320,7320,150
|
||||
20241118,150500,373467360,7340,7330,7340,7330,3
|
||||
20241118,150400,373445360,7330,7330,7330,7330,100
|
||||
20241118,150300,372712360,7330,7330,7330,7330,0
|
||||
20241118,150200,372712360,7330,7330,7330,7330,0
|
||||
20241118,150100,372712360,7330,7330,7330,7330,364
|
||||
20241118,150000,370044240,7330,7330,7330,7330,229
|
||||
20241118,145900,368365670,7340,7340,7340,7340,1
|
||||
20241118,145800,368358330,7330,7330,7330,7330,0
|
||||
20241118,145700,368358330,7330,7330,7330,7330,0
|
||||
20241118,145600,368358330,7330,7330,7330,7330,80
|
||||
20241118,145500,367771930,7320,7320,7320,7320,0
|
||||
20241118,145400,367771930,7320,7330,7330,7320,27
|
||||
20241118,145300,367574050,7330,7330,7330,7330,0
|
||||
20241118,145200,367574050,7330,7330,7330,7330,0
|
||||
20241118,145100,367574050,7330,7330,7330,7330,0
|
||||
20241118,145000,367574050,7330,7330,7330,7330,169
|
||||
20241118,144900,366335280,7340,7340,7340,7340,0
|
||||
20241118,144800,366335280,7340,7340,7340,7340,109
|
||||
20241118,144700,365535220,7350,7350,7350,7350,1
|
||||
20241118,144600,365527870,7330,7340,7340,7330,541
|
||||
20241118,144500,361561250,7330,7330,7330,7330,0
|
||||
20241118,144400,361561250,7330,7330,7330,7330,0
|
||||
20241118,144300,361561250,7330,7330,7330,7330,0
|
||||
20241118,144200,361561250,7330,7330,7330,7330,0
|
||||
20241118,144100,361561250,7330,7330,7330,7330,0
|
||||
20241118,144000,361561250,7330,7330,7330,7330,123
|
||||
20241118,143900,360659660,7330,7330,7330,7330,0
|
||||
20241118,143800,360659660,7330,7330,7330,7330,0
|
||||
20241118,143700,360659660,7330,7330,7330,7330,11
|
||||
20241118,143600,360579030,7340,7340,7340,7340,0
|
||||
20241118,143500,360579030,7340,7340,7340,7340,165
|
||||
20241118,143400,359367930,7350,7350,7350,7350,0
|
||||
20241118,143300,359367930,7350,7340,7350,7340,11
|
||||
20241118,143200,359287090,7350,7350,7350,7350,1
|
||||
20241118,143100,359279740,7350,7350,7350,7350,0
|
||||
20241118,143000,359279740,7350,7330,7350,7330,54
|
||||
20241118,142900,358883570,7320,7330,7330,7320,33
|
||||
20241118,142800,358641770,7320,7320,7320,7320,18
|
||||
20241118,142700,358510010,7330,7330,7330,7330,24
|
||||
20241118,142600,358334090,7330,7330,7330,7330,101
|
||||
20241118,142500,357593760,7310,7310,7310,7310,7
|
||||
20241118,142400,357542590,7300,7300,7300,7300,0
|
||||
20241118,142300,357542590,7300,7300,7300,7300,0
|
||||
20241118,142200,357542590,7300,7300,7300,7300,126
|
||||
20241118,142100,356622790,7300,7340,7340,7300,828
|
||||
20241118,142000,350567150,7340,7340,7340,7340,50
|
||||
20241118,141900,350200150,7340,7340,7340,7340,65
|
||||
20241118,141800,349723050,7340,7340,7340,7340,75
|
||||
20241118,141700,349172550,7340,7340,7340,7340,32
|
||||
20241118,141600,348937670,7350,7370,7370,7350,77
|
||||
20241118,141500,348370460,7370,7370,7370,7370,1
|
||||
20241118,141400,348363090,7350,7350,7350,7350,75
|
||||
20241118,141300,347811840,7350,7360,7360,7350,74
|
||||
20241118,141200,347267440,7360,7370,7370,7360,80
|
||||
20241118,141100,346678580,7360,7360,7360,7360,0
|
||||
20241118,141000,346678580,7360,7360,7360,7360,75
|
||||
20241118,140900,346126580,7360,7360,7360,7360,74
|
||||
20241118,140800,345581940,7360,7360,7360,7360,48
|
||||
20241118,140700,345228660,7360,7360,7360,7360,3
|
||||
20241118,140600,345206580,7360,7360,7360,7360,25
|
||||
20241118,140500,345022580,7360,7360,7360,7360,50
|
||||
20241118,140400,344654580,7360,7360,7360,7360,149
|
||||
20241118,140300,343557940,7360,7360,7360,7360,0
|
||||
20241118,140200,343557940,7360,7360,7360,7360,0
|
||||
20241118,140100,343557940,7360,7360,7360,7360,220
|
||||
20241118,140000,341938740,7370,7370,7370,7370,25
|
||||
20241118,135900,341754490,7370,7370,7370,7370,50
|
||||
20241118,135800,341385990,7370,7370,7370,7370,124
|
||||
20241118,135700,340472110,7370,7370,7370,7370,0
|
||||
20241118,135600,340472110,7370,7370,7370,7370,50
|
||||
20241118,135500,340103610,7370,7370,7370,7370,75
|
||||
20241118,135400,339550860,7370,7370,7370,7370,29
|
||||
20241118,135300,339337130,7330,7390,7390,7330,805
|
||||
20241118,135200,333425940,7420,7420,7420,7420,50
|
||||
20241118,135100,333054940,7420,7420,7430,7420,49
|
||||
20241118,135000,332691320,7430,7420,7430,7420,50
|
||||
20241118,134900,332319920,7430,7410,7430,7410,150
|
||||
20241118,134800,331206820,7420,7420,7420,7420,10
|
||||
20241118,134700,331132620,7420,7370,7420,7370,315
|
||||
20241118,134600,328808860,7370,7370,7370,7370,150
|
||||
20241118,134500,327703360,7380,7380,7380,7380,25
|
||||
20241118,134400,327518860,7350,7350,7350,7350,0
|
||||
20241118,134300,327518860,7350,7350,7350,7350,0
|
||||
20241118,134200,327518860,7350,7350,7350,7350,0
|
||||
20241118,134100,327518860,7350,7350,7350,7350,0
|
||||
20241118,134000,327518860,7350,7350,7350,7350,0
|
||||
20241118,133900,327518860,7350,7360,7360,7350,500
|
||||
20241118,133800,323843360,7360,7360,7360,7360,237
|
||||
20241118,133700,322099040,7370,7370,7370,7370,74
|
||||
20241118,133600,321553660,7370,7370,7370,7370,75
|
||||
20241118,133500,321000910,7370,7370,7370,7370,0
|
||||
20241118,133400,321000910,7370,7370,7370,7370,150
|
||||
20241118,133300,319895410,7370,7370,7370,7370,0
|
||||
20241118,133200,319895410,7370,7370,7370,7370,0
|
||||
20241118,133100,319895410,7370,7410,7410,7370,805
|
||||
20241118,133000,313956370,7410,7420,7420,7410,136
|
||||
20241118,132900,312948350,7440,7440,7440,7440,50
|
||||
20241118,132800,312576350,7440,7440,7440,7440,99
|
||||
20241118,132700,311839790,7440,7440,7440,7440,0
|
||||
20241118,132600,311839790,7440,7440,7440,7440,151
|
||||
20241118,132500,310716350,7440,7430,7440,7430,187
|
||||
20241118,132400,309326920,7430,7430,7430,7430,0
|
||||
20241118,132300,309326920,7430,7430,7430,7430,20
|
||||
20241118,132200,309178320,7410,7410,7410,7410,0
|
||||
20241118,132100,309178320,7410,7410,7410,7410,0
|
||||
20241118,132000,309178320,7410,7410,7410,7410,0
|
||||
20241118,131900,309178320,7410,7420,7420,7410,52
|
||||
20241118,131800,308792500,7420,7410,7420,7410,26
|
||||
20241118,131700,308599830,7410,7420,7420,7410,54
|
||||
20241118,131600,308199670,7430,7430,7430,7430,50
|
||||
20241118,131500,307828170,7430,7430,7430,7430,50
|
||||
20241118,131400,307456670,7440,7440,7440,7440,60
|
||||
20241118,131300,307010270,7440,7440,7440,7440,70
|
||||
20241118,131200,306489470,7450,7450,7450,7450,0
|
||||
20241118,131100,306489470,7450,7450,7450,7450,74
|
||||
20241118,131000,305938170,7450,7450,7450,7450,50
|
||||
20241118,130900,305565670,7450,7430,7450,7430,75
|
||||
20241118,130800,305007920,7430,7430,7430,7430,50
|
||||
20241118,130700,304636420,7430,7440,7440,7430,110
|
||||
20241118,130600,303818030,7440,7440,7440,7440,0
|
||||
20241118,130500,303818030,7440,7440,7440,7440,74
|
||||
20241118,130400,303267470,7440,7440,7440,7440,1
|
||||
20241118,130300,303260030,7410,7410,7410,7410,30
|
||||
20241118,130200,303037730,7410,7410,7410,7410,0
|
||||
20241118,130100,303037730,7410,7440,7440,7410,75
|
||||
20241118,130000,302479760,7450,7450,7450,7450,0
|
||||
20241118,125900,302479760,7450,7450,7450,7450,100
|
||||
20241118,125800,301734760,7450,7450,7450,7450,100
|
||||
20241118,125700,300989760,7450,7450,7450,7450,25
|
||||
20241118,125600,300803510,7450,7450,7450,7450,50
|
||||
20241118,125500,300431010,7450,7450,7450,7450,50
|
||||
20241118,125400,300058510,7450,7450,7450,7450,24
|
||||
20241118,125300,299879710,7450,7430,7450,7420,4
|
||||
20241118,125200,299849970,7400,7410,7410,7400,52
|
||||
20241118,125100,299464670,7410,7430,7430,7410,805
|
||||
20241118,125000,293495160,7430,7430,7430,7430,0
|
||||
20241118,124900,293495160,7430,7430,7430,7430,0
|
||||
20241118,124800,293495160,7430,7430,7430,7430,0
|
||||
20241118,124700,293495160,7430,7480,7480,7430,317
|
||||
20241118,124600,291131950,7430,7430,7430,7430,0
|
||||
20241118,124500,291131950,7430,7430,7430,7430,0
|
||||
20241118,124400,291131950,7430,7430,7430,7430,0
|
||||
20241118,124300,291131950,7430,7430,7430,7430,28
|
||||
20241118,124200,290923910,7430,7430,7430,7430,0
|
||||
20241118,124100,290923910,7430,7450,7450,7430,85
|
||||
20241118,124000,290290880,7450,7450,7450,7450,0
|
||||
20241118,123900,290290880,7450,7450,7450,7450,0
|
||||
20241118,123800,290290880,7450,7480,7480,7450,3385
|
||||
20241118,123700,265003400,7480,7480,7480,7480,1
|
||||
20241118,123600,264995920,7470,7470,7470,7470,0
|
||||
20241118,123500,264995920,7470,7470,7470,7470,5274
|
||||
20241118,123400,225599140,7480,7480,7480,7480,0
|
||||
20241118,123300,225599140,7480,7460,7480,7460,157
|
||||
20241118,123200,224426910,7460,7460,7460,7460,100
|
||||
20241118,123100,223680910,7460,7440,7460,7440,26
|
||||
20241118,123000,223486970,7450,7450,7450,7450,102
|
||||
20241118,122900,222727070,7450,7450,7450,7450,322
|
||||
20241118,122800,220328170,7450,7450,7450,7450,0
|
||||
20241118,122700,220328170,7450,7430,7450,7430,271
|
||||
20241118,122600,218314620,7400,7410,7410,7400,276
|
||||
20241118,122500,216272120,7400,7400,7400,7400,1
|
||||
20241118,122400,216264720,7400,7400,7400,7400,50
|
||||
20241118,122300,215894720,7400,7400,7400,7400,123
|
||||
20241118,122200,214984520,7400,7400,7400,7400,1
|
||||
20241118,122100,214977120,7400,7430,7430,7400,1063
|
||||
20241118,122000,207096330,7430,7430,7430,7430,0
|
||||
20241118,121900,207096330,7430,7430,7430,7430,124
|
||||
20241118,121800,206175010,7430,7430,7430,7430,0
|
||||
20241118,121700,206175010,7430,7430,7430,7430,101
|
||||
20241118,121600,205424580,7430,7430,7430,7430,0
|
||||
20241118,121500,205424580,7430,7430,7430,7430,0
|
||||
20241118,121400,205424580,7430,7430,7430,7430,134
|
||||
20241118,121300,204428960,7430,7430,7430,7430,0
|
||||
20241118,121200,204428960,7430,7430,7430,7430,0
|
||||
20241118,121100,204428960,7430,7430,7430,7430,199
|
||||
20241118,121000,202950390,7430,7430,7430,7430,0
|
||||
20241118,120900,202950390,7430,7430,7430,7430,0
|
||||
20241118,120800,202950390,7430,7430,7430,7430,0
|
||||
20241118,120700,202950390,7430,7430,7430,7430,0
|
||||
20241118,120600,202950390,7430,7440,7440,7430,224
|
||||
20241118,120500,201284580,7440,7440,7440,7440,1
|
||||
20241118,120400,201277140,7440,7440,7440,7440,4
|
||||
20241118,120300,201247380,7430,7430,7430,7430,1
|
||||
20241118,120200,201239950,7430,7430,7430,7430,141
|
||||
20241118,120100,200192320,7430,7430,7430,7430,0
|
||||
20241118,120000,200192320,7430,7430,7430,7430,0
|
||||
20241118,115900,200192320,7430,7430,7430,7430,341
|
||||
20241118,115800,197658690,7430,7430,7430,7430,0
|
||||
20241118,115700,197658690,7430,7430,7430,7430,0
|
||||
20241118,115600,197658690,7430,7430,7430,7430,0
|
||||
20241118,115500,197658690,7430,7430,7430,7430,1
|
||||
20241118,115400,197651260,7430,7430,7430,7430,0
|
||||
20241118,115300,197651260,7430,7430,7430,7430,0
|
||||
20241118,115200,197651260,7430,7480,7480,7420,821
|
||||
20241118,115100,191554880,7480,7480,7480,7480,102
|
||||
20241118,115000,190791920,7480,7480,7480,7480,0
|
||||
20241118,114900,190791920,7480,7480,7480,7480,73
|
||||
20241118,114800,190245880,7490,7500,7500,7490,2
|
||||
20241118,114700,190230890,7480,7480,7480,7480,74
|
||||
20241118,114600,189677370,7480,7480,7480,7480,0
|
||||
20241118,114500,189677370,7480,7480,7480,7480,75
|
||||
20241118,114400,189116370,7480,7490,7490,7480,65
|
||||
20241118,114300,188629660,7490,7480,7490,7480,35
|
||||
20241118,114200,188367620,7480,7480,7480,7480,50
|
||||
20241118,114100,187993620,7480,7470,7480,7470,151
|
||||
20241118,114000,186865390,7470,7470,7470,7470,0
|
||||
20241118,113900,186865390,7470,7460,7470,7460,150
|
||||
20241118,113800,185745140,7460,7460,7460,7460,200
|
||||
20241118,113700,184253140,7460,7460,7460,7460,24
|
||||
20241118,113600,184074100,7420,7420,7420,7420,0
|
||||
20241118,113500,184074100,7420,7420,7420,7420,0
|
||||
20241118,113400,184074100,7420,7420,7420,7420,0
|
||||
20241118,113300,184074100,7420,7420,7420,7420,0
|
||||
20241118,113200,184074100,7420,7420,7420,7420,3
|
||||
20241118,113100,184051840,7420,7420,7420,7420,0
|
||||
20241118,113000,184051840,7420,7420,7420,7420,0
|
||||
20241118,112900,184051840,7420,7450,7450,7420,581
|
||||
20241118,112800,179735220,7450,7450,7450,7450,0
|
||||
20241118,112700,179735220,7450,7450,7450,7450,91
|
||||
20241118,112600,179057270,7450,7450,7450,7450,70
|
||||
20241118,112500,178535770,7450,7450,7450,7450,1
|
||||
20241118,112400,178528320,7450,7450,7450,7450,54
|
||||
20241118,112300,178126020,7450,7450,7450,7440,260
|
||||
20241118,112200,176190020,7450,7450,7450,7450,17
|
||||
20241118,112100,176063370,7450,7470,7470,7450,321
|
||||
20241118,112000,173668580,7470,7470,7470,7470,25
|
||||
20241118,111900,173481830,7460,7460,7460,7460,0
|
||||
20241118,111800,173481830,7460,7460,7460,7460,0
|
||||
20241118,111700,173481830,7460,7460,7460,7460,124
|
||||
20241118,111600,172556790,7460,7460,7460,7460,0
|
||||
20241118,111500,172556790,7460,7470,7470,7460,2
|
||||
20241118,111400,172541860,7470,7470,7470,7470,75
|
||||
20241118,111300,171981610,7470,7470,7470,7470,0
|
||||
20241118,111200,171981610,7470,7470,7470,7470,125
|
||||
20241118,111100,171047860,7470,7470,7470,7470,0
|
||||
20241118,111000,171047860,7470,7470,7470,7470,26
|
||||
20241118,110900,170853640,7470,7470,7470,7470,48
|
||||
20241118,110800,170495080,7470,7470,7470,7470,156
|
||||
20241118,110700,169329760,7470,7470,7470,7470,74
|
||||
20241118,110600,168776980,7470,7470,7470,7470,217
|
||||
20241118,110500,167155990,7470,7470,7470,7470,24
|
||||
20241118,110400,166976710,7470,7470,7470,7470,80
|
||||
20241118,110300,166379110,7470,7470,7470,7470,75
|
||||
20241118,110200,165818860,7470,7470,7470,7470,1
|
||||
20241118,110100,165811390,7430,7440,7440,7430,50
|
||||
20241118,110000,165439650,7430,7430,7430,7430,0
|
||||
20241118,105900,165439650,7430,7430,7430,7430,1
|
||||
20241118,105800,165432220,7460,7460,7460,7460,62
|
||||
20241118,105700,164969700,7460,7460,7460,7460,100
|
||||
20241118,105600,164223700,7460,7460,7460,7460,0
|
||||
20241118,105500,164223700,7460,7460,7460,7460,51
|
||||
20241118,105400,163843240,7430,7430,7430,7430,51
|
||||
20241118,105300,163464310,7420,7420,7420,7420,0
|
||||
20241118,105200,163464310,7420,7440,7440,7420,476
|
||||
20241118,105100,159927060,7440,7440,7440,7440,0
|
||||
20241118,105000,159927060,7440,7440,7440,7440,0
|
||||
20241118,104900,159927060,7440,7440,7440,7440,142
|
||||
20241118,104800,158870580,7440,7440,7440,7440,0
|
||||
20241118,104700,158870580,7440,7440,7440,7440,0
|
||||
20241118,104600,158870580,7440,7450,7450,7440,168
|
||||
20241118,104500,157620090,7450,7450,7450,7450,149
|
||||
20241118,104400,156510040,7450,7450,7450,7450,50
|
||||
20241118,104300,156137540,7450,7460,7490,7450,314
|
||||
20241118,104200,153795570,7460,7460,7460,7460,0
|
||||
20241118,104100,153795570,7460,7480,7480,7460,921
|
||||
20241118,104000,146916650,7500,7500,7500,7500,50
|
||||
20241118,103900,146541650,7500,7500,7500,7500,50
|
||||
20241118,103800,146166650,7500,7500,7500,7500,0
|
||||
20241118,103700,146166650,7500,7500,7500,7500,50
|
||||
20241118,103600,145791650,7500,7500,7500,7500,52
|
||||
20241118,103500,145401650,7490,7490,7500,7480,8
|
||||
20241118,103400,145341700,7480,7480,7480,7480,52
|
||||
20241118,103300,144952740,7490,7490,7490,7490,50
|
||||
20241118,103200,144578240,7490,7490,7490,7490,0
|
||||
20241118,103100,144578240,7490,7490,7490,7490,52
|
||||
20241118,103000,144188760,7500,7490,7500,7490,51
|
||||
20241118,102900,143806760,7490,7490,7490,7490,0
|
||||
20241118,102800,143806760,7490,7500,7510,7490,53
|
||||
20241118,102700,143409760,7460,7510,7510,7460,698
|
||||
20241118,102600,138191790,7510,7510,7510,7510,1
|
||||
20241118,102500,138184280,7530,7510,7530,7510,53
|
||||
20241118,102400,137785220,7530,7520,7530,7520,153
|
||||
20241118,102300,136634650,7490,7490,7490,7490,25
|
||||
20241118,102200,136447400,7490,7490,7490,7490,1
|
||||
20241118,102100,136439910,7500,7500,7500,7500,185
|
||||
20241118,102000,135052410,7510,7480,7510,7480,30
|
||||
20241118,101900,134827980,7480,7480,7480,7480,0
|
||||
20241118,101800,134827980,7480,7480,7480,7480,39
|
||||
20241118,101700,134536260,7470,7470,7470,7470,0
|
||||
20241118,101600,134536260,7470,7470,7470,7470,0
|
||||
20241118,101500,134536260,7470,7470,7470,7470,0
|
||||
20241118,101400,134536260,7470,7470,7470,7470,50
|
||||
20241118,101300,134162760,7470,7470,7470,7470,0
|
||||
20241118,101200,134162760,7470,7470,7470,7470,1
|
||||
20241118,101100,134155290,7470,7490,7490,7470,283
|
||||
20241118,101000,132038070,7500,7520,7520,7500,80
|
||||
20241118,100900,131437470,7560,7550,7560,7550,51
|
||||
20241118,100800,131052410,7550,7550,7550,7550,16
|
||||
20241118,100700,130931610,7560,7550,7560,7530,67
|
||||
20241118,100600,130425600,7530,7560,7560,7530,303
|
||||
20241118,100500,128139990,7560,7550,7560,7500,498
|
||||
20241118,100400,124398600,7550,7540,7550,7540,567
|
||||
20241118,100300,120122400,7540,7540,7540,7540,100
|
||||
20241118,100200,119368400,7540,7530,7540,7530,615
|
||||
20241118,100100,114735050,7500,7500,7500,7500,0
|
||||
20241118,100000,114735050,7500,7500,7500,7500,69
|
||||
20241118,095900,114217550,7490,7490,7490,7490,0
|
||||
20241118,095800,114217550,7490,7490,7490,7490,0
|
||||
20241118,095700,114217550,7490,7500,7500,7490,115
|
||||
20241118,095600,113355060,7500,7500,7500,7500,330
|
||||
20241118,095500,110880060,7530,7530,7530,7520,60
|
||||
20241118,095400,110428390,7530,7530,7530,7530,56
|
||||
20241118,095300,110006710,7530,7520,7530,7520,614
|
||||
20241118,095200,105383310,7520,7520,7520,7520,50
|
||||
20241118,095100,105007310,7520,7520,7520,7520,50
|
||||
20241118,095000,104631310,7520,7520,7520,7520,0
|
||||
20241118,094900,104631310,7520,7500,7520,7500,313
|
||||
20241118,094800,102277940,7510,7510,7510,7510,245
|
||||
20241118,094700,100437990,7510,7510,7510,7490,6
|
||||
20241118,094600,100392970,7490,7500,7500,7490,316
|
||||
20241118,094500,98023630,7490,7490,7490,7490,50
|
||||
20241118,094400,97649130,7490,7490,7490,7490,1
|
||||
20241118,094300,97641640,7490,7490,7490,7490,50
|
||||
20241118,094200,97267140,7490,7490,7490,7490,143
|
||||
20241118,094100,96196070,7490,7490,7490,7490,0
|
||||
20241118,094000,96196070,7490,7490,7490,7490,100
|
||||
20241118,093900,95447070,7490,7490,7490,7490,214
|
||||
20241118,093800,93844210,7490,7490,7490,7490,0
|
||||
20241118,093700,93844210,7490,7490,7490,7490,78
|
||||
20241118,093600,93259990,7440,7440,7440,7440,0
|
||||
20241118,093500,93259990,7440,7440,7440,7440,0
|
||||
20241118,093400,93259990,7440,7440,7440,7440,0
|
||||
20241118,093300,93259990,7440,7440,7440,7440,2
|
||||
20241118,093200,93245110,7440,7440,7440,7440,0
|
||||
20241118,093100,93245110,7440,7440,7440,7440,100
|
||||
20241118,093000,92501110,7490,7490,7490,7490,50
|
||||
20241118,092900,92126610,7500,7470,7500,7470,942
|
||||
20241118,092800,85063140,7470,7460,7470,7460,17
|
||||
20241118,092700,84936240,7440,7470,7470,7440,7
|
||||
20241118,092600,84884010,7440,7440,7440,7440,0
|
||||
20241118,092500,84884010,7440,7440,7440,7440,100
|
||||
20241118,092400,84140010,7480,7450,7480,7440,219
|
||||
20241118,092300,82508250,7500,7500,7500,7500,0
|
||||
20241118,092200,82508250,7500,7450,7500,7440,1321
|
||||
20241118,092100,72623120,7440,7490,7490,7440,197
|
||||
20241118,092000,71155470,7530,7500,7530,7500,3
|
||||
20241118,091900,71132930,7530,7490,7530,7490,214
|
||||
20241118,091800,69524660,7480,7430,7480,7430,140
|
||||
20241118,091700,68484260,7470,7400,7490,7400,181
|
||||
20241118,091600,67130590,7480,7480,7480,7480,117
|
||||
20241118,091500,66255430,7470,7400,7470,7400,86
|
||||
20241118,091400,65613790,7460,7410,7460,7410,885
|
||||
20241118,091300,59028730,7370,7370,7370,7370,2
|
||||
20241118,091200,59013990,7370,7380,7410,7370,818
|
||||
20241118,091100,52973360,7340,7340,7340,7330,528
|
||||
20241118,091000,49099120,7340,7340,7340,7340,107
|
||||
20241118,090900,48313740,7380,7350,7380,7350,29
|
||||
20241118,090800,48100530,7350,7390,7390,7350,7
|
||||
20241118,090700,48048840,7410,7390,7410,7390,77
|
||||
20241118,090600,47479110,7310,7310,7310,7310,0
|
||||
20241118,090500,47479110,7310,7320,7320,7310,197
|
||||
20241118,090400,46037770,7310,7300,7310,7300,72
|
||||
20241118,090300,45512050,7290,7270,7290,7270,11
|
||||
20241118,090200,45431880,7300,7280,7300,7250,85
|
||||
20241118,090100,44812580,7290,7400,7400,7290,4142
|
||||
20241118,090000,14395240,7400,7380,7480,7380,1948
|
||||
|
Reference in New Issue
Block a user