Update 2024-11-18 2710 candle_min
This commit is contained in:
659
091580/min/candle-20241118.csv
Normal file
659
091580/min/candle-20241118.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,195600,657966090,7800,7800,7800,7800,0
|
||||
20241118,195500,657966090,7800,7800,7800,7800,0
|
||||
20241118,195400,657966090,7800,7800,7800,7800,0
|
||||
20241118,195300,657966090,7800,7800,7800,7800,0
|
||||
20241118,195200,657966090,7800,7800,7800,7800,0
|
||||
20241118,195100,657966090,7800,7800,7800,7800,0
|
||||
20241118,195000,657966090,7800,7800,7800,7800,0
|
||||
20241118,194900,657966090,7800,7800,7800,7800,0
|
||||
20241118,194800,657966090,7800,7800,7800,7800,0
|
||||
20241118,194700,657966090,7800,7800,7800,7800,0
|
||||
20241118,194600,657966090,7800,7800,7800,7800,0
|
||||
20241118,194500,657966090,7800,7800,7800,7800,0
|
||||
20241118,194400,657966090,7800,7800,7800,7800,0
|
||||
20241118,194300,657966090,7800,7800,7800,7800,0
|
||||
20241118,194200,657966090,7800,7800,7800,7800,0
|
||||
20241118,194100,657966090,7800,7800,7800,7800,0
|
||||
20241118,194000,657966090,7800,7800,7800,7800,0
|
||||
20241118,193900,657966090,7800,7800,7800,7800,0
|
||||
20241118,193800,657966090,7800,7800,7800,7800,0
|
||||
20241118,193700,657966090,7800,7800,7800,7800,0
|
||||
20241118,193600,657966090,7800,7800,7800,7800,0
|
||||
20241118,193500,657966090,7800,7800,7800,7800,0
|
||||
20241118,193400,657966090,7800,7800,7800,7800,0
|
||||
20241118,193300,657966090,7800,7800,7800,7800,0
|
||||
20241118,193200,657966090,7800,7800,7800,7800,0
|
||||
20241118,193100,657966090,7800,7800,7800,7800,0
|
||||
20241118,193000,657966090,7800,7800,7800,7800,0
|
||||
20241118,192900,657966090,7800,7800,7800,7800,0
|
||||
20241118,192800,657966090,7800,7800,7800,7800,0
|
||||
20241118,192700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,192600,657966090,7800,7800,7800,7800,0
|
||||
20241118,192500,657966090,7800,7800,7800,7800,0
|
||||
20241118,192400,657966090,7800,7800,7800,7800,0
|
||||
20241118,192300,657966090,7800,7800,7800,7800,0
|
||||
20241118,192200,657966090,7800,7800,7800,7800,0
|
||||
20241118,192100,657966090,7800,7800,7800,7800,0
|
||||
20241118,192000,657966090,7800,7800,7800,7800,0
|
||||
20241118,191900,657966090,7800,7800,7800,7800,0
|
||||
20241118,191800,657966090,7800,7800,7800,7800,0
|
||||
20241118,191700,657966090,7800,7800,7800,7800,0
|
||||
20241118,191600,657966090,7800,7800,7800,7800,0
|
||||
20241118,191500,657966090,7800,7800,7800,7800,0
|
||||
20241118,191400,657966090,7800,7800,7800,7800,0
|
||||
20241118,191300,657966090,7800,7800,7800,7800,0
|
||||
20241118,191200,657966090,7800,7800,7800,7800,0
|
||||
20241118,191100,657966090,7800,7800,7800,7800,0
|
||||
20241118,191000,657966090,7800,7800,7800,7800,0
|
||||
20241118,190900,657966090,7800,7800,7800,7800,0
|
||||
20241118,190800,657966090,7800,7800,7800,7800,0
|
||||
20241118,190700,657966090,7800,7800,7800,7800,0
|
||||
20241118,190600,657966090,7800,7800,7800,7800,0
|
||||
20241118,190500,657966090,7800,7800,7800,7800,0
|
||||
20241118,190400,657966090,7800,7800,7800,7800,0
|
||||
20241118,190300,657966090,7800,7800,7800,7800,0
|
||||
20241118,190200,657966090,7800,7800,7800,7800,0
|
||||
20241118,190100,657966090,7800,7800,7800,7800,0
|
||||
20241118,190000,657966090,7800,7800,7800,7800,0
|
||||
20241118,185900,657966090,7800,7800,7800,7800,0
|
||||
20241118,185800,657966090,7800,7800,7800,7800,0
|
||||
20241118,185700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,185600,657966090,7800,7800,7800,7800,0
|
||||
20241118,185500,657966090,7800,7800,7800,7800,0
|
||||
20241118,185400,657966090,7800,7800,7800,7800,0
|
||||
20241118,185300,657966090,7800,7800,7800,7800,0
|
||||
20241118,185200,657966090,7800,7800,7800,7800,0
|
||||
20241118,185100,657966090,7800,7800,7800,7800,0
|
||||
20241118,185000,657966090,7800,7800,7800,7800,0
|
||||
20241118,184900,657966090,7800,7800,7800,7800,0
|
||||
20241118,184800,657966090,7800,7800,7800,7800,0
|
||||
20241118,184700,657966090,7800,7800,7800,7800,0
|
||||
20241118,184600,657966090,7800,7800,7800,7800,0
|
||||
20241118,184500,657966090,7800,7800,7800,7800,0
|
||||
20241118,184400,657966090,7800,7800,7800,7800,0
|
||||
20241118,184300,657966090,7800,7800,7800,7800,0
|
||||
20241118,184200,657966090,7800,7800,7800,7800,0
|
||||
20241118,184100,657966090,7800,7800,7800,7800,0
|
||||
20241118,184000,657966090,7800,7800,7800,7800,0
|
||||
20241118,183900,657966090,7800,7800,7800,7800,0
|
||||
20241118,183800,657966090,7800,7800,7800,7800,0
|
||||
20241118,183700,657966090,7800,7800,7800,7800,0
|
||||
20241118,183600,657966090,7800,7800,7800,7800,0
|
||||
20241118,183500,657966090,7800,7800,7800,7800,0
|
||||
20241118,183400,657966090,7800,7800,7800,7800,0
|
||||
20241118,183300,657966090,7800,7800,7800,7800,0
|
||||
20241118,183200,657966090,7800,7800,7800,7800,0
|
||||
20241118,183100,657966090,7800,7800,7800,7800,0
|
||||
20241118,183000,657966090,7800,7800,7800,7800,0
|
||||
20241118,182900,657966090,7800,7800,7800,7800,0
|
||||
20241118,182800,657966090,7800,7800,7800,7800,0
|
||||
20241118,182700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,182600,657966090,7800,7800,7800,7800,0
|
||||
20241118,182500,657966090,7800,7800,7800,7800,0
|
||||
20241118,182400,657966090,7800,7800,7800,7800,0
|
||||
20241118,182300,657966090,7800,7800,7800,7800,0
|
||||
20241118,182200,657966090,7800,7800,7800,7800,0
|
||||
20241118,182100,657966090,7800,7800,7800,7800,0
|
||||
20241118,182000,657966090,7800,7800,7800,7800,0
|
||||
20241118,181900,657966090,7800,7800,7800,7800,0
|
||||
20241118,181800,657966090,7800,7800,7800,7800,0
|
||||
20241118,181700,657966090,7800,7800,7800,7800,0
|
||||
20241118,181600,657966090,7800,7800,7800,7800,0
|
||||
20241118,181500,657966090,7800,7800,7800,7800,0
|
||||
20241118,181400,657966090,7800,7800,7800,7800,0
|
||||
20241118,181300,657966090,7800,7800,7800,7800,0
|
||||
20241118,181200,657966090,7800,7800,7800,7800,0
|
||||
20241118,181100,657966090,7800,7800,7800,7800,0
|
||||
20241118,181000,657966090,7800,7800,7800,7800,0
|
||||
20241118,180900,657966090,7800,7800,7800,7800,0
|
||||
20241118,180800,657966090,7800,7800,7800,7800,0
|
||||
20241118,180700,657966090,7800,7800,7800,7800,0
|
||||
20241118,180600,657966090,7800,7800,7800,7800,0
|
||||
20241118,180500,657966090,7800,7800,7800,7800,0
|
||||
20241118,180400,657966090,7800,7800,7800,7800,0
|
||||
20241118,180300,657966090,7800,7800,7800,7800,0
|
||||
20241118,180200,657966090,7800,7800,7800,7800,0
|
||||
20241118,180100,657966090,7800,7800,7800,7800,0
|
||||
20241118,180000,657966090,7800,7800,7800,7800,0
|
||||
20241118,175900,657966090,7800,7800,7800,7800,0
|
||||
20241118,175800,657966090,7800,7800,7800,7800,0
|
||||
20241118,175700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,175600,657966090,7800,7800,7800,7800,0
|
||||
20241118,175500,657966090,7800,7800,7800,7800,0
|
||||
20241118,175400,657966090,7800,7800,7800,7800,0
|
||||
20241118,175300,657966090,7800,7800,7800,7800,0
|
||||
20241118,175200,657966090,7800,7800,7800,7800,0
|
||||
20241118,175100,657966090,7800,7800,7800,7800,0
|
||||
20241118,175000,657966090,7800,7800,7800,7800,0
|
||||
20241118,174900,657966090,7800,7800,7800,7800,0
|
||||
20241118,174800,657966090,7800,7800,7800,7800,0
|
||||
20241118,174700,657966090,7800,7800,7800,7800,0
|
||||
20241118,174600,657966090,7800,7800,7800,7800,0
|
||||
20241118,174500,657966090,7800,7800,7800,7800,0
|
||||
20241118,174400,657966090,7800,7800,7800,7800,0
|
||||
20241118,174300,657966090,7800,7800,7800,7800,0
|
||||
20241118,174200,657966090,7800,7800,7800,7800,0
|
||||
20241118,174100,657966090,7800,7800,7800,7800,0
|
||||
20241118,174000,657966090,7800,7800,7800,7800,0
|
||||
20241118,173900,657966090,7800,7800,7800,7800,0
|
||||
20241118,173800,657966090,7800,7800,7800,7800,0
|
||||
20241118,173700,657966090,7800,7800,7800,7800,0
|
||||
20241118,173600,657966090,7800,7800,7800,7800,0
|
||||
20241118,173500,657966090,7800,7800,7800,7800,0
|
||||
20241118,173400,657966090,7800,7800,7800,7800,0
|
||||
20241118,173300,657966090,7800,7800,7800,7800,0
|
||||
20241118,173200,657966090,7800,7800,7800,7800,0
|
||||
20241118,173100,657966090,7800,7800,7800,7800,0
|
||||
20241118,173000,657966090,7800,7800,7800,7800,0
|
||||
20241118,172900,657966090,7800,7800,7800,7800,0
|
||||
20241118,172800,657966090,7800,7800,7800,7800,0
|
||||
20241118,172700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,172600,657966090,7800,7800,7800,7800,0
|
||||
20241118,172500,657966090,7800,7800,7800,7800,0
|
||||
20241118,172400,657966090,7800,7800,7800,7800,0
|
||||
20241118,172300,657966090,7800,7800,7800,7800,0
|
||||
20241118,172200,657966090,7800,7800,7800,7800,0
|
||||
20241118,172100,657966090,7800,7800,7800,7800,0
|
||||
20241118,172000,657966090,7800,7800,7800,7800,0
|
||||
20241118,171900,657966090,7800,7800,7800,7800,0
|
||||
20241118,171800,657966090,7800,7800,7800,7800,0
|
||||
20241118,171700,657966090,7800,7800,7800,7800,0
|
||||
20241118,171600,657966090,7800,7800,7800,7800,0
|
||||
20241118,171500,657966090,7800,7800,7800,7800,0
|
||||
20241118,171400,657966090,7800,7800,7800,7800,0
|
||||
20241118,171300,657966090,7800,7800,7800,7800,0
|
||||
20241118,171200,657966090,7800,7800,7800,7800,0
|
||||
20241118,171100,657966090,7800,7800,7800,7800,0
|
||||
20241118,171000,657966090,7800,7800,7800,7800,0
|
||||
20241118,170900,657966090,7800,7800,7800,7800,0
|
||||
20241118,170800,657966090,7800,7800,7800,7800,0
|
||||
20241118,170700,657966090,7800,7800,7800,7800,0
|
||||
20241118,170600,657966090,7800,7800,7800,7800,0
|
||||
20241118,170500,657966090,7800,7800,7800,7800,0
|
||||
20241118,170400,657966090,7800,7800,7800,7800,0
|
||||
20241118,170300,657966090,7800,7800,7800,7800,0
|
||||
20241118,170200,657966090,7800,7800,7800,7800,0
|
||||
20241118,170100,657966090,7800,7800,7800,7800,0
|
||||
20241118,170000,657966090,7800,7800,7800,7800,0
|
||||
20241118,165900,657966090,7800,7800,7800,7800,0
|
||||
20241118,165800,657966090,7800,7800,7800,7800,0
|
||||
20241118,165700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,165600,657966090,7800,7800,7800,7800,0
|
||||
20241118,165500,657966090,7800,7800,7800,7800,0
|
||||
20241118,165400,657966090,7800,7800,7800,7800,0
|
||||
20241118,165300,657966090,7800,7800,7800,7800,0
|
||||
20241118,165200,657966090,7800,7800,7800,7800,0
|
||||
20241118,165100,657966090,7800,7800,7800,7800,0
|
||||
20241118,165000,657966090,7800,7800,7800,7800,0
|
||||
20241118,164900,657966090,7800,7800,7800,7800,0
|
||||
20241118,164800,657966090,7800,7800,7800,7800,0
|
||||
20241118,164700,657966090,7800,7800,7800,7800,0
|
||||
20241118,164600,657966090,7800,7800,7800,7800,0
|
||||
20241118,164500,657966090,7800,7800,7800,7800,0
|
||||
20241118,164400,657966090,7800,7800,7800,7800,0
|
||||
20241118,164300,657966090,7800,7800,7800,7800,0
|
||||
20241118,164200,657966090,7800,7800,7800,7800,0
|
||||
20241118,164100,657966090,7800,7800,7800,7800,0
|
||||
20241118,164000,657966090,7800,7800,7800,7800,0
|
||||
20241118,163900,657966090,7800,7800,7800,7800,0
|
||||
20241118,163800,657966090,7800,7800,7800,7800,0
|
||||
20241118,163700,657966090,7800,7800,7800,7800,0
|
||||
20241118,163600,657966090,7800,7800,7800,7800,0
|
||||
20241118,163500,657966090,7800,7800,7800,7800,0
|
||||
20241118,163400,657966090,7800,7800,7800,7800,0
|
||||
20241118,163300,657966090,7800,7800,7800,7800,0
|
||||
20241118,163200,657966090,7800,7800,7800,7800,0
|
||||
20241118,163100,657966090,7800,7800,7800,7800,0
|
||||
20241118,163000,657966090,7800,7800,7800,7800,0
|
||||
20241118,162900,657966090,7800,7800,7800,7800,0
|
||||
20241118,162800,657966090,7800,7800,7800,7800,0
|
||||
20241118,162700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,162600,657966090,7800,7800,7800,7800,0
|
||||
20241118,162500,657966090,7800,7800,7800,7800,0
|
||||
20241118,162400,657966090,7800,7800,7800,7800,0
|
||||
20241118,162300,657966090,7800,7800,7800,7800,0
|
||||
20241118,162200,657966090,7800,7800,7800,7800,0
|
||||
20241118,162100,657966090,7800,7800,7800,7800,0
|
||||
20241118,162000,657966090,7800,7800,7800,7800,0
|
||||
20241118,161900,657966090,7800,7800,7800,7800,0
|
||||
20241118,161800,657966090,7800,7800,7800,7800,0
|
||||
20241118,161700,657966090,7800,7800,7800,7800,0
|
||||
20241118,161600,657966090,7800,7800,7800,7800,0
|
||||
20241118,161500,657966090,7800,7800,7800,7800,0
|
||||
20241118,161400,657966090,7800,7800,7800,7800,0
|
||||
20241118,161300,657966090,7800,7800,7800,7800,0
|
||||
20241118,161200,657966090,7800,7800,7800,7800,0
|
||||
20241118,161100,657966090,7800,7800,7800,7800,0
|
||||
20241118,161000,657966090,7800,7800,7800,7800,0
|
||||
20241118,160900,657966090,7800,7800,7800,7800,0
|
||||
20241118,160800,657966090,7800,7800,7800,7800,0
|
||||
20241118,160700,657966090,7800,7800,7800,7800,0
|
||||
20241118,160600,657966090,7800,7800,7800,7800,0
|
||||
20241118,160500,657966090,7800,7800,7800,7800,0
|
||||
20241118,160400,657966090,7800,7800,7800,7800,0
|
||||
20241118,160300,657966090,7800,7800,7800,7800,0
|
||||
20241118,160200,657966090,7800,7800,7800,7800,0
|
||||
20241118,160100,657966090,7800,7800,7800,7800,0
|
||||
20241118,160000,657966090,7800,7800,7800,7800,0
|
||||
20241118,155900,657966090,7800,7800,7800,7800,0
|
||||
20241118,155800,657966090,7800,7800,7800,7800,0
|
||||
20241118,155700,657966090,7800,7800,7800,7800,1733
|
||||
20241118,155600,657966090,7800,7800,7800,7800,0
|
||||
20241118,155500,657966090,7800,7800,7800,7800,0
|
||||
20241118,155400,657966090,7800,7800,7800,7800,0
|
||||
20241118,155300,657966090,7800,7800,7800,7800,0
|
||||
20241118,155200,657966090,7800,7800,7800,7800,0
|
||||
20241118,155100,657966090,7800,7800,7800,7800,0
|
||||
20241118,155000,657966090,7800,7800,7800,7800,0
|
||||
20241118,154900,657966090,7800,7800,7800,7800,0
|
||||
20241118,154800,657966090,7800,7800,7800,7800,0
|
||||
20241118,154700,657966090,7800,7800,7800,7800,0
|
||||
20241118,154600,657966090,7800,7800,7800,7800,0
|
||||
20241118,154500,657966090,7800,7800,7800,7800,0
|
||||
20241118,154400,657966090,7800,7800,7800,7800,0
|
||||
20241118,154300,657966090,7800,7800,7800,7800,0
|
||||
20241118,154200,657966090,7800,7800,7800,7800,0
|
||||
20241118,154100,657966090,7800,7800,7800,7800,0
|
||||
20241118,154000,657966090,7800,7800,7800,7800,0
|
||||
20241118,153900,657966090,7800,7800,7800,7800,0
|
||||
20241118,153800,657966090,7800,7800,7800,7800,0
|
||||
20241118,153700,657966090,7800,7800,7800,7800,0
|
||||
20241118,153600,657966090,7800,7800,7800,7800,0
|
||||
20241118,153500,657966090,7800,7800,7800,7800,0
|
||||
20241118,153400,657966090,7800,7800,7800,7800,0
|
||||
20241118,153300,657966090,7800,7800,7800,7800,0
|
||||
20241118,153200,657966090,7800,7800,7800,7800,0
|
||||
20241118,153100,657966090,7800,7800,7800,7800,0
|
||||
20241118,153000,657966090,7800,7800,7800,7800,1733
|
||||
20241118,152900,644448690,7730,7730,7730,7730,0
|
||||
20241118,152800,644448690,7730,7730,7730,7730,0
|
||||
20241118,152700,644448690,7730,7730,7730,7730,0
|
||||
20241118,152600,644448690,7730,7730,7730,7730,0
|
||||
20241118,152500,644448690,7730,7730,7730,7730,0
|
||||
20241118,152400,644448690,7730,7730,7730,7730,0
|
||||
20241118,152300,644448690,7730,7730,7730,7730,0
|
||||
20241118,152200,644448690,7730,7730,7730,7730,0
|
||||
20241118,152100,644448690,7730,7730,7730,7730,0
|
||||
20241118,152000,644448690,7730,7730,7730,7730,0
|
||||
20241118,151900,644448690,7730,7770,7790,7720,1767
|
||||
20241118,151800,630736800,7780,7790,7790,7760,430
|
||||
20241118,151700,627395070,7800,7800,7800,7790,373
|
||||
20241118,151600,624488670,7810,7800,7810,7800,431
|
||||
20241118,151500,621126560,7800,7800,7800,7800,30
|
||||
20241118,151400,620892560,7800,7800,7800,7800,0
|
||||
20241118,151300,620892560,7800,7790,7800,7790,26
|
||||
20241118,151200,620689940,7790,7790,7800,7790,68
|
||||
20241118,151100,620160210,7790,7790,7790,7790,37
|
||||
20241118,151000,619871980,7790,7790,7800,7790,301
|
||||
20241118,150900,617527180,7800,7800,7810,7800,264
|
||||
20241118,150800,615467880,7800,7800,7800,7800,2
|
||||
20241118,150700,615452280,7800,7790,7800,7790,51
|
||||
20241118,150600,615054780,7800,7800,7800,7800,3
|
||||
20241118,150500,615031380,7800,7800,7800,7800,27
|
||||
20241118,150400,614820780,7800,7800,7800,7800,7
|
||||
20241118,150300,614766180,7800,7800,7800,7800,1
|
||||
20241118,150200,614758380,7800,7800,7800,7800,194
|
||||
20241118,150100,613245180,7810,7810,7820,7810,41
|
||||
20241118,150000,612924880,7800,7800,7800,7800,0
|
||||
20241118,145900,612924880,7800,7810,7810,7800,50
|
||||
20241118,145800,612534790,7810,7810,7810,7810,0
|
||||
20241118,145700,612534790,7810,7810,7810,7810,2
|
||||
20241118,145600,612519170,7810,7810,7810,7810,4
|
||||
20241118,145500,612487930,7830,7830,7830,7830,2
|
||||
20241118,145400,612472270,7840,7800,7840,7800,1000
|
||||
20241118,145300,604659940,7800,7790,7800,7790,3
|
||||
20241118,145200,604636550,7780,7780,7780,7780,0
|
||||
20241118,145100,604636550,7780,7780,7780,7780,300
|
||||
20241118,145000,602302550,7780,7790,7840,7770,2200
|
||||
20241118,144900,585148030,7800,7800,7800,7800,9
|
||||
20241118,144800,585077830,7800,7800,7800,7800,0
|
||||
20241118,144700,585077830,7800,7800,7800,7800,5
|
||||
20241118,144600,585038830,7800,7800,7800,7800,125
|
||||
20241118,144500,584063830,7800,7800,7800,7800,462
|
||||
20241118,144400,580460230,7800,7800,7800,7800,838
|
||||
20241118,144300,573923830,7800,7800,7800,7800,10
|
||||
20241118,144200,573845830,7800,7820,7820,7800,170
|
||||
20241118,144100,572519730,7810,7820,7820,7810,120
|
||||
20241118,144000,571581830,7830,7830,7830,7830,6
|
||||
20241118,143900,571534850,7830,7830,7830,7830,0
|
||||
20241118,143800,571534850,7830,7830,7830,7830,20
|
||||
20241118,143700,571378250,7820,7820,7820,7820,194
|
||||
20241118,143600,569861170,7840,7840,7840,7840,0
|
||||
20241118,143500,569861170,7840,7840,7840,7840,0
|
||||
20241118,143400,569861170,7840,7840,7840,7840,0
|
||||
20241118,143300,569861170,7840,7840,7840,7840,15
|
||||
20241118,143200,569743570,7830,7830,7830,7830,146
|
||||
20241118,143100,568600390,7820,7810,7820,7810,60
|
||||
20241118,143000,568131390,7810,7810,7810,7810,1
|
||||
20241118,142900,568123580,7810,7810,7810,7810,0
|
||||
20241118,142800,568123580,7810,7810,7810,7810,0
|
||||
20241118,142700,568123580,7810,7810,7810,7810,0
|
||||
20241118,142600,568123580,7810,7820,7820,7810,124
|
||||
20241118,142500,567153910,7800,7810,7810,7800,2
|
||||
20241118,142400,567138300,7790,7800,7800,7790,200
|
||||
20241118,142300,565579890,7800,7800,7800,7800,0
|
||||
20241118,142200,565579890,7800,7800,7800,7800,5
|
||||
20241118,142100,565540890,7800,7800,7800,7800,6
|
||||
20241118,142000,565494090,7800,7800,7800,7800,2
|
||||
20241118,141900,565478490,7800,7800,7800,7800,20
|
||||
20241118,141800,565322490,7800,7810,7820,7800,692
|
||||
20241118,141700,559924860,7810,7810,7810,7810,100
|
||||
20241118,141600,559143860,7820,7830,7830,7820,98
|
||||
20241118,141500,558377440,7820,7820,7820,7820,0
|
||||
20241118,141400,558377440,7820,7820,7820,7820,0
|
||||
20241118,141300,558377440,7820,7820,7820,7820,0
|
||||
20241118,141200,558377440,7820,7820,7820,7820,1
|
||||
20241118,141100,558369620,7840,7820,7840,7810,294
|
||||
20241118,141000,556072740,7830,7830,7830,7830,1
|
||||
20241118,140900,556064910,7830,7830,7830,7830,114
|
||||
20241118,140800,555172290,7840,7840,7840,7840,0
|
||||
20241118,140700,555172290,7840,7840,7840,7840,0
|
||||
20241118,140600,555172290,7840,7840,7840,7840,25
|
||||
20241118,140500,554976290,7850,7850,7850,7850,15
|
||||
20241118,140400,554858540,7840,7840,7840,7840,20
|
||||
20241118,140300,554701740,7840,7840,7840,7840,44
|
||||
20241118,140200,554356780,7840,7840,7840,7840,0
|
||||
20241118,140100,554356780,7840,7840,7840,7840,1
|
||||
20241118,140000,554348940,7840,7840,7840,7840,18
|
||||
20241118,135900,554207820,7840,7850,7850,7840,53
|
||||
20241118,135800,553791800,7840,7840,7840,7840,0
|
||||
20241118,135700,553791800,7840,7840,7840,7840,0
|
||||
20241118,135600,553791800,7840,7840,7840,7840,71
|
||||
20241118,135500,553235160,7840,7840,7840,7840,0
|
||||
20241118,135400,553235160,7840,7840,7840,7840,60
|
||||
20241118,135300,552764760,7840,7840,7840,7840,0
|
||||
20241118,135200,552764760,7840,7840,7840,7840,55
|
||||
20241118,135100,552333560,7840,7830,7840,7830,297
|
||||
20241118,135000,550006080,7830,7830,7830,7830,37
|
||||
20241118,134900,549716370,7830,7830,7830,7830,0
|
||||
20241118,134800,549716370,7830,7830,7830,7830,0
|
||||
20241118,134700,549716370,7830,7830,7830,7830,256
|
||||
20241118,134600,547711890,7830,7830,7830,7830,0
|
||||
20241118,134500,547711890,7830,7830,7830,7830,63
|
||||
20241118,134400,547218600,7830,7820,7830,7820,5
|
||||
20241118,134300,547179460,7810,7820,7820,7810,963
|
||||
20241118,134200,539654700,7830,7830,7830,7830,1
|
||||
20241118,134100,539646870,7830,7830,7830,7830,1
|
||||
20241118,134000,539639040,7830,7830,7830,7830,51
|
||||
20241118,133900,539239710,7830,7830,7830,7830,116
|
||||
20241118,133800,538331430,7840,7840,7840,7840,130
|
||||
20241118,133700,537312230,7830,7840,7840,7830,100
|
||||
20241118,133600,536528730,7840,7840,7840,7840,1
|
||||
20241118,133500,536520890,7840,7840,7840,7840,0
|
||||
20241118,133400,536520890,7840,7830,7840,7830,81
|
||||
20241118,133300,535886650,7850,7850,7850,7850,0
|
||||
20241118,133200,535886650,7850,7850,7850,7850,0
|
||||
20241118,133100,535886650,7850,7850,7850,7850,0
|
||||
20241118,133000,535886650,7850,7850,7850,7850,0
|
||||
20241118,132900,535886650,7850,7840,7850,7840,138
|
||||
20241118,132800,534804550,7840,7830,7840,7830,6
|
||||
20241118,132700,534757520,7820,7820,7820,7820,10
|
||||
20241118,132600,534679320,7830,7830,7830,7830,8
|
||||
20241118,132500,534616680,7830,7830,7830,7830,52
|
||||
20241118,132400,534209520,7830,7830,7830,7830,0
|
||||
20241118,132300,534209520,7830,7830,7830,7830,218
|
||||
20241118,132200,532502580,7830,7830,7830,7830,2
|
||||
20241118,132100,532486920,7840,7820,7840,7820,71
|
||||
20241118,132000,531931230,7820,7820,7820,7820,16
|
||||
20241118,131900,531806110,7820,7820,7820,7820,300
|
||||
20241118,131800,529460110,7820,7820,7820,7820,10
|
||||
20241118,131700,529381910,7840,7830,7840,7830,20
|
||||
20241118,131600,529225290,7830,7830,7830,7830,82
|
||||
20241118,131500,528583230,7840,7840,7840,7840,2
|
||||
20241118,131400,528567550,7830,7830,7830,7830,100
|
||||
20241118,131300,527784550,7840,7840,7840,7840,1
|
||||
20241118,131200,527776710,7850,7850,7850,7850,4
|
||||
20241118,131100,527745310,7840,7840,7840,7840,0
|
||||
20241118,131000,527745310,7840,7840,7840,7840,0
|
||||
20241118,130900,527745310,7840,7840,7840,7840,90
|
||||
20241118,130800,527039710,7850,7850,7850,7850,0
|
||||
20241118,130700,527039710,7850,7850,7850,7850,1
|
||||
20241118,130600,527031860,7850,7850,7850,7850,120
|
||||
20241118,130500,526089860,7830,7830,7830,7830,0
|
||||
20241118,130400,526089860,7830,7830,7830,7830,0
|
||||
20241118,130300,526089860,7830,7830,7830,7830,0
|
||||
20241118,130200,526089860,7830,7830,7830,7830,10
|
||||
20241118,130100,526011560,7820,7860,7860,7820,590
|
||||
20241118,130000,521391460,7850,7840,7860,7840,1422
|
||||
20241118,125900,510240030,7830,7830,7830,7830,10
|
||||
20241118,125800,510161730,7840,7830,7840,7830,48
|
||||
20241118,125700,509785860,7840,7840,7840,7840,0
|
||||
20241118,125600,509785860,7840,7840,7840,7840,38
|
||||
20241118,125500,509487940,7840,7860,7860,7840,21
|
||||
20241118,125400,509323280,7840,7840,7840,7840,0
|
||||
20241118,125300,509323280,7840,7850,7850,7840,52
|
||||
20241118,125200,508915320,7850,7850,7850,7850,0
|
||||
20241118,125100,508915320,7850,7850,7850,7850,20
|
||||
20241118,125000,508758320,7870,7860,7870,7850,63
|
||||
20241118,124900,508263730,7860,7860,7860,7860,19
|
||||
20241118,124800,508114390,7870,7870,7870,7870,0
|
||||
20241118,124700,508114390,7870,7870,7870,7870,0
|
||||
20241118,124600,508114390,7870,7850,7870,7850,53
|
||||
20241118,124500,507697980,7870,7840,7870,7840,23
|
||||
20241118,124400,507517120,7840,7840,7840,7840,0
|
||||
20241118,124300,507517120,7840,7870,7870,7840,137
|
||||
20241118,124200,506442960,7850,7850,7850,7850,0
|
||||
20241118,124100,506442960,7850,7860,7860,7850,82
|
||||
20241118,124000,505799210,7850,7850,7850,7850,0
|
||||
20241118,123900,505799210,7850,7850,7850,7850,0
|
||||
20241118,123800,505799210,7850,7850,7850,7850,103
|
||||
20241118,123700,504990660,7840,7840,7840,7840,0
|
||||
20241118,123600,504990660,7840,7840,7840,7840,14
|
||||
20241118,123500,504880900,7890,7880,7890,7880,305
|
||||
20241118,123400,502476960,7870,7870,7870,7870,281
|
||||
20241118,123300,500265490,7830,7830,7830,7830,0
|
||||
20241118,123200,500265490,7830,7830,7830,7830,0
|
||||
20241118,123100,500265490,7830,7850,7850,7830,174
|
||||
20241118,123000,498902160,7850,7850,7850,7850,101
|
||||
20241118,122900,498109310,7850,7850,7850,7850,170
|
||||
20241118,122800,496774810,7850,7850,7850,7850,1
|
||||
20241118,122700,496766960,7850,7880,7880,7850,70
|
||||
20241118,122600,496217310,7880,7870,7880,7870,6
|
||||
20241118,122500,496170050,7850,7850,7850,7850,57
|
||||
20241118,122400,495722600,7850,7850,7850,7850,0
|
||||
20241118,122300,495722600,7850,7850,7850,7850,0
|
||||
20241118,122200,495722600,7850,7850,7850,7850,0
|
||||
20241118,122100,495722600,7850,7870,7870,7850,2962
|
||||
20241118,122000,472461050,7870,7870,7870,7870,0
|
||||
20241118,121900,472461050,7870,7870,7870,7870,0
|
||||
20241118,121800,472461050,7870,7870,7870,7870,1
|
||||
20241118,121700,472453180,7870,7870,7870,7870,0
|
||||
20241118,121600,472453180,7870,7870,7870,7870,0
|
||||
20241118,121500,472453180,7870,7890,7890,7870,61
|
||||
20241118,121400,471972690,7890,7890,7890,7890,0
|
||||
20241118,121300,471972690,7890,7890,7890,7880,33
|
||||
20241118,121200,471712620,7890,7880,7890,7880,1372
|
||||
20241118,121100,460889040,7880,7890,7890,7880,60
|
||||
20241118,121000,460416190,7880,7870,7880,7870,354
|
||||
20241118,120900,457626820,7870,7870,7870,7870,0
|
||||
20241118,120800,457626820,7870,7870,7870,7870,5
|
||||
20241118,120700,457587470,7880,7880,7880,7880,0
|
||||
20241118,120600,457587470,7880,7880,7880,7880,0
|
||||
20241118,120500,457587470,7880,7880,7880,7880,0
|
||||
20241118,120400,457587470,7880,7880,7880,7880,176
|
||||
20241118,120300,456200590,7850,7850,7850,7850,0
|
||||
20241118,120200,456200590,7850,7860,7860,7850,197
|
||||
20241118,120100,454652760,7870,7870,7870,7870,3022
|
||||
20241118,120000,430869620,7870,7870,7870,7870,11
|
||||
20241118,115900,430783050,7870,7870,7870,7870,1
|
||||
20241118,115800,430775180,7860,7860,7860,7860,0
|
||||
20241118,115700,430775180,7860,7870,7870,7860,193
|
||||
20241118,115600,429258100,7860,7860,7860,7860,0
|
||||
20241118,115500,429258100,7860,7870,7870,7860,1771
|
||||
20241118,115400,415337990,7890,7890,7890,7890,0
|
||||
20241118,115300,415337990,7890,7870,7890,7870,1236
|
||||
20241118,115200,405595770,7860,7860,7860,7860,0
|
||||
20241118,115100,405595770,7860,7870,7870,7860,156
|
||||
20241118,115000,404368250,7870,7870,7870,7870,213
|
||||
20241118,114900,402691940,7870,7860,7870,7860,558
|
||||
20241118,114800,398300760,7870,7860,7870,7860,684
|
||||
20241118,114700,392922790,7860,7860,7860,7860,1
|
||||
20241118,114600,392914930,7860,7860,7860,7860,38
|
||||
20241118,114500,392616250,7860,7850,7860,7850,29
|
||||
20241118,114400,392388590,7850,7850,7850,7850,0
|
||||
20241118,114300,392388590,7850,7850,7850,7840,1443
|
||||
20241118,114200,381061840,7850,7850,7850,7850,0
|
||||
20241118,114100,381061840,7850,7850,7850,7850,50
|
||||
20241118,114000,380669340,7850,7850,7850,7850,0
|
||||
20241118,113900,380669340,7850,7850,7850,7850,18
|
||||
20241118,113800,380528040,7850,7850,7850,7850,35
|
||||
20241118,113700,380253290,7840,7840,7840,7840,0
|
||||
20241118,113600,380253290,7840,7840,7840,7840,4
|
||||
20241118,113500,380221930,7810,7810,7810,7810,0
|
||||
20241118,113400,380221930,7810,7810,7810,7810,0
|
||||
20241118,113300,380221930,7810,7810,7810,7810,0
|
||||
20241118,113200,380221930,7810,7810,7810,7810,0
|
||||
20241118,113100,380221930,7810,7810,7810,7810,0
|
||||
20241118,113000,380221930,7810,7810,7810,7810,0
|
||||
20241118,112900,380221930,7810,7840,7840,7810,4830
|
||||
20241118,112800,342404310,7840,7840,7840,7840,0
|
||||
20241118,112700,342404310,7840,7860,7860,7840,1183
|
||||
20241118,112600,333121520,7860,7860,7860,7860,0
|
||||
20241118,112500,333121520,7860,7860,7860,7860,0
|
||||
20241118,112400,333121520,7860,7870,7870,7860,242
|
||||
20241118,112300,331218400,7870,7870,7870,7870,149
|
||||
20241118,112200,330045770,7870,7870,7870,7870,0
|
||||
20241118,112100,330045770,7870,7870,7870,7870,0
|
||||
20241118,112000,330045770,7870,7870,7870,7870,0
|
||||
20241118,111900,330045770,7870,7870,7870,7870,0
|
||||
20241118,111800,330045770,7870,7870,7870,7870,0
|
||||
20241118,111700,330045770,7870,7860,7870,7860,25
|
||||
20241118,111600,329849220,7870,7870,7870,7870,108
|
||||
20241118,111500,328999260,7870,7870,7870,7870,869
|
||||
20241118,111400,322160230,7860,7890,7890,7860,224
|
||||
20241118,111300,320398540,7890,7890,7890,7890,0
|
||||
20241118,111200,320398540,7890,7890,7890,7890,82
|
||||
20241118,111100,319751560,7890,7890,7890,7890,19
|
||||
20241118,111000,319601650,7880,7880,7880,7880,78
|
||||
20241118,110900,318987010,7880,7880,7880,7880,0
|
||||
20241118,110800,318987010,7880,7880,7880,7880,0
|
||||
20241118,110700,318987010,7880,7880,7880,7880,18
|
||||
20241118,110600,318845170,7850,7850,7850,7850,28
|
||||
20241118,110500,318625370,7860,7860,7860,7860,29
|
||||
20241118,110400,318397430,7860,7860,7860,7860,30
|
||||
20241118,110300,318161630,7880,7880,7880,7880,1
|
||||
20241118,110200,318153750,7860,7860,7860,7860,15
|
||||
20241118,110100,318035850,7860,7860,7860,7860,400
|
||||
20241118,110000,314891850,7870,7870,7870,7870,0
|
||||
20241118,105900,314891850,7870,7870,7870,7870,1
|
||||
20241118,105800,314883980,7870,7870,7870,7870,0
|
||||
20241118,105700,314883980,7870,7890,7890,7870,228
|
||||
20241118,105600,313088440,7870,7870,7870,7870,0
|
||||
20241118,105500,313088440,7870,7870,7870,7870,0
|
||||
20241118,105400,313088440,7870,7870,7870,7870,100
|
||||
20241118,105300,312301440,7880,7880,7880,7880,1300
|
||||
20241118,105200,302057440,7890,7890,7890,7890,300
|
||||
20241118,105100,299690440,7900,7880,7900,7870,3010
|
||||
20241118,105000,275959760,7870,7870,7870,7870,0
|
||||
20241118,104900,275959760,7870,7870,7870,7870,5
|
||||
20241118,104800,275920410,7850,7850,7850,7850,90
|
||||
20241118,104700,275213910,7880,7860,7880,7860,382
|
||||
20241118,104600,272209040,7860,7860,7870,7860,337
|
||||
20241118,104500,269560210,7860,7870,7870,7860,884
|
||||
20241118,104400,262603140,7870,7870,7870,7870,24
|
||||
20241118,104300,262414260,7870,7870,7870,7870,6
|
||||
20241118,104200,262367040,7870,7870,7870,7870,300
|
||||
20241118,104100,260006040,7820,7830,7830,7820,2281
|
||||
20241118,104000,242168510,7820,7820,7820,7820,0
|
||||
20241118,103900,242168510,7820,7840,7840,7820,285
|
||||
20241118,103800,239935950,7850,7850,7850,7850,600
|
||||
20241118,103700,235225950,7850,7850,7850,7850,0
|
||||
20241118,103600,235225950,7850,7870,7870,7850,600
|
||||
20241118,103500,230512780,7870,7880,7880,7870,260
|
||||
20241118,103400,228464030,7900,7900,7900,7900,2
|
||||
20241118,103300,228448230,7880,7880,7900,7880,70
|
||||
20241118,103200,227896600,7890,7890,7890,7890,0
|
||||
20241118,103100,227896600,7890,7900,7900,7890,190
|
||||
20241118,103000,226396600,7900,7900,7900,7900,0
|
||||
20241118,102900,226396600,7900,7900,7900,7900,1
|
||||
20241118,102800,226388700,7900,7900,7900,7900,167
|
||||
20241118,102700,225069400,7900,7870,7900,7870,896
|
||||
20241118,102600,217994050,7870,7880,7880,7870,180
|
||||
20241118,102500,216576650,7880,7890,7890,7880,433
|
||||
20241118,102400,213163660,7900,7900,7900,7900,2
|
||||
20241118,102300,213147860,7900,7900,7900,7900,442
|
||||
20241118,102200,209656060,7900,7900,7900,7900,5
|
||||
20241118,102100,209616560,7900,7890,7900,7890,401
|
||||
20241118,102000,206448670,7890,7890,7890,7890,30
|
||||
20241118,101900,206211970,7920,7920,7920,7920,0
|
||||
20241118,101800,206211970,7920,7920,7920,7920,0
|
||||
20241118,101700,206211970,7920,7920,7920,7920,0
|
||||
20241118,101600,206211970,7920,7930,7930,7920,803
|
||||
20241118,101500,199852110,7920,7910,7930,7910,320
|
||||
20241118,101400,197317740,7910,7910,7910,7910,3
|
||||
20241118,101300,197294010,7870,7870,7870,7870,21
|
||||
20241118,101200,197128740,7890,7900,7900,7890,38
|
||||
20241118,101100,196828910,7900,7900,7900,7900,0
|
||||
20241118,101000,196828910,7900,7910,7910,7900,502
|
||||
20241118,100900,192863090,7930,7930,7930,7930,102
|
||||
20241118,100800,192054230,7940,7930,7940,7930,104
|
||||
20241118,100700,191228500,7910,7910,7910,7910,2568
|
||||
20241118,100600,170915620,7910,7900,7910,7900,388
|
||||
20241118,100500,167848050,7910,7930,7930,7910,479
|
||||
20241118,100400,164053480,7940,7930,7940,7910,613
|
||||
20241118,100300,159193040,7930,7930,7930,7930,58
|
||||
20241118,100200,158733100,7900,7900,7920,7900,447
|
||||
20241118,100100,155195270,7910,7900,7910,7900,134
|
||||
20241118,100000,154135430,7890,7880,7890,7880,1457
|
||||
20241118,095900,142639710,7880,7850,7880,7850,137
|
||||
20241118,095800,141561650,7840,7840,7840,7840,0
|
||||
20241118,095700,141561650,7840,7880,7880,7840,300
|
||||
20241118,095600,139204100,7880,7880,7880,7880,10
|
||||
20241118,095500,139125300,7880,7880,7880,7880,0
|
||||
20241118,095400,139125300,7880,7900,7910,7880,843
|
||||
20241118,095300,132469850,7900,7900,7900,7900,131
|
||||
20241118,095200,131434950,7910,7900,7910,7890,178
|
||||
20241118,095100,130028510,7900,7890,7900,7890,106
|
||||
20241118,095000,129191170,7900,7900,7900,7900,146
|
||||
20241118,094900,128037770,7900,7880,7900,7880,10
|
||||
20241118,094800,127958870,7880,7900,7900,7880,495
|
||||
20241118,094700,124049390,7910,7900,7910,7900,7
|
||||
20241118,094600,123994060,7900,7880,7900,7880,352
|
||||
20241118,094500,121215370,7870,7870,7870,7870,19
|
||||
20241118,094400,121065840,7870,7860,7870,7860,179
|
||||
20241118,094300,119658520,7850,7850,7850,7850,10
|
||||
20241118,094200,119580020,7860,7850,7860,7850,289
|
||||
20241118,094100,117309640,7830,7830,7830,7830,4
|
||||
20241118,094000,117278320,7830,7830,7830,7830,24
|
||||
20241118,093900,117090400,7850,7860,7860,7850,141
|
||||
20241118,093800,115983540,7870,7850,7870,7850,1053
|
||||
20241118,093700,107706710,7840,7840,7840,7840,1
|
||||
20241118,093600,107698870,7840,7840,7840,7840,293
|
||||
20241118,093500,105401750,7840,7820,7840,7820,21
|
||||
20241118,093400,105237510,7850,7860,7860,7830,37
|
||||
20241118,093300,104947720,7800,7840,7840,7800,117
|
||||
20241118,093200,104033670,7830,7860,7860,7830,81
|
||||
20241118,093100,103399360,7860,7880,7880,7860,602
|
||||
20241118,093000,98655640,7880,7890,7890,7870,205
|
||||
20241118,092900,97040570,7890,7890,7890,7890,10
|
||||
20241118,092800,96961670,7910,7920,7920,7910,7
|
||||
20241118,092700,96906290,7930,7940,7940,7860,599
|
||||
20241118,092600,92184670,7990,7800,7990,7800,1860
|
||||
20241118,092500,77550640,7770,7770,7770,7770,0
|
||||
20241118,092400,77550640,7770,7770,7810,7770,745
|
||||
20241118,092300,71738010,7780,7790,7800,7780,468
|
||||
20241118,092200,68096110,7790,7790,7790,7790,100
|
||||
20241118,092100,67317110,7790,7800,7800,7790,29
|
||||
20241118,092000,67091000,7810,7800,7810,7800,71
|
||||
20241118,091900,66536990,7800,7810,7810,7800,244
|
||||
20241118,091800,64633570,7810,7780,7810,7770,427
|
||||
20241118,091700,61305110,7780,7780,7780,7770,5
|
||||
20241118,091600,61266220,7770,7750,7770,7720,111
|
||||
20241118,091500,60405080,7750,7750,7750,7750,11
|
||||
20241118,091400,60319830,7770,7690,7780,7690,1003
|
||||
20241118,091300,52594870,7690,7680,7690,7680,558
|
||||
20241118,091200,48304120,7660,7670,7680,7660,964
|
||||
20241118,091100,40907980,7670,7650,7670,7650,208
|
||||
20241118,091000,39315660,7650,7640,7650,7640,356
|
||||
20241118,090900,36593270,7650,7640,7650,7640,77
|
||||
20241118,090800,36004720,7650,7590,7650,7590,1099
|
||||
20241118,090700,27643900,7580,7570,7580,7570,31
|
||||
20241118,090600,27408980,7550,7570,7570,7550,295
|
||||
20241118,090500,25178620,7560,7540,7560,7540,105
|
||||
20241118,090400,24386140,7570,7570,7570,7540,789
|
||||
20241118,090300,18427910,7570,7630,7630,7560,357
|
||||
20241118,090200,15726960,7630,7630,7630,7630,56
|
||||
20241118,090100,15299680,7560,7630,7630,7560,309
|
||||
20241118,090000,12961410,7640,7540,7650,7540,1717
|
||||
|
Reference in New Issue
Block a user