Update 2024-11-18 2710 candle_min
This commit is contained in:
596
011070/min/candle-20241118.csv
Normal file
596
011070/min/candle-20241118.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,185300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,185200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,185100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,185000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,184000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,183000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,182300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,182000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,181000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,180000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,175300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,175000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,174000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,173000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,172300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,172000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,171000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,170000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,165300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,165000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,164000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,163000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,162300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,162000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,161000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,160000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155400,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,155300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,155000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,154000,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153900,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153800,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153700,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153600,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153500,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153400,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153300,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153200,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153100,15740308200,163600,163600,163600,163600,0
|
||||
20241118,153000,15740308200,163600,163600,163600,163600,7078
|
||||
20241118,152900,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152800,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152700,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152600,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152500,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152400,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152300,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152200,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152100,14582347400,163600,163600,163600,163600,0
|
||||
20241118,152000,14582347400,163600,163600,163600,163600,0
|
||||
20241118,151900,14582347400,163600,163600,163700,163600,253
|
||||
20241118,151800,14540955100,163700,163700,163700,163600,35
|
||||
20241118,151700,14535228200,163600,163700,163700,163500,64
|
||||
20241118,151600,14524756200,163700,163400,163700,163400,66
|
||||
20241118,151500,14513957400,163400,163600,163700,163000,2176
|
||||
20241118,151400,14158665200,163700,163700,163700,163600,354
|
||||
20241118,151300,14100734100,163600,163600,163700,163600,115
|
||||
20241118,151200,14081918200,163700,163700,163700,163600,85
|
||||
20241118,151100,14068004000,163600,163700,163700,163600,31
|
||||
20241118,151000,14062930600,163700,163700,163800,163600,225
|
||||
20241118,150900,14026103700,163600,163700,163700,163600,78
|
||||
20241118,150800,14013336600,163700,163700,163700,163600,34
|
||||
20241118,150700,14007772500,163600,163600,163700,163600,19
|
||||
20241118,150600,14004662700,163600,163500,163700,163500,40
|
||||
20241118,150500,13998118400,163600,163600,163700,163500,187
|
||||
20241118,150400,13967515200,163600,163700,163700,163500,82
|
||||
20241118,150300,13954099300,163600,163600,163600,163500,338
|
||||
20241118,150200,13898822600,163500,163600,163600,163500,76
|
||||
20241118,150100,13886392900,163500,163500,163600,163500,52
|
||||
20241118,150000,13877885900,163600,163600,163600,163500,111
|
||||
20241118,145900,13859727000,163500,163500,163600,163500,76
|
||||
20241118,145800,13847297700,163600,163600,163600,163500,12
|
||||
20241118,145700,13845334800,163500,163500,163600,163500,139
|
||||
20241118,145600,13822596900,163600,163600,163600,163500,17
|
||||
20241118,145500,13819816400,163500,163600,163600,163500,58
|
||||
20241118,145400,13810328600,163600,163500,163600,163500,210
|
||||
20241118,145300,13775989600,163500,163600,163600,163500,21
|
||||
20241118,145200,13772554800,163600,163600,163600,163500,54
|
||||
20241118,145100,13763722600,163600,163600,163600,163500,19
|
||||
20241118,145000,13760614600,163500,163400,163600,163400,61
|
||||
20241118,144900,13750644000,163400,163400,163400,163300,101
|
||||
20241118,144800,13734141000,163400,163400,163400,163300,118
|
||||
20241118,144700,13714869300,163300,163400,163400,163300,67
|
||||
20241118,144600,13703922000,163400,163600,163600,163300,269
|
||||
20241118,144500,13659951300,163600,163600,163600,163500,15
|
||||
20241118,144400,13657498000,163600,163600,163600,163500,26
|
||||
20241118,144300,13653244900,163600,163600,163600,163500,33
|
||||
20241118,144200,13647847300,163600,163700,163700,163500,303
|
||||
20241118,144100,13598276000,163600,163800,163800,163600,42
|
||||
20241118,144000,13591401900,163800,163700,163800,163600,447
|
||||
20241118,143900,13518239100,163800,163600,163800,163500,223
|
||||
20241118,143800,13481735500,163700,163800,163800,163700,44
|
||||
20241118,143700,13474532200,163800,163800,163800,163700,13
|
||||
20241118,143600,13472402900,163800,163900,163900,163600,252
|
||||
20241118,143500,13431140000,163900,164200,164200,163900,186
|
||||
20241118,143400,13400630300,164200,164100,164200,164100,161
|
||||
20241118,143300,13374195300,164200,164100,164200,164100,75
|
||||
20241118,143200,13361883000,164100,164000,164100,164000,13
|
||||
20241118,143100,13359750600,164000,163900,164000,163900,66
|
||||
20241118,143000,13348927800,164000,164000,164000,164000,57
|
||||
20241118,142900,13339579800,163900,164000,164000,163900,28
|
||||
20241118,142800,13334988500,164000,164000,164000,163900,11
|
||||
20241118,142700,13333184600,164000,164000,164100,163900,112
|
||||
20241118,142600,13314810600,164100,163900,164100,163900,37
|
||||
20241118,142500,13308739100,164100,164000,164100,163900,46
|
||||
20241118,142400,13301194700,163900,164000,164000,163900,58
|
||||
20241118,142300,13291683400,163800,163800,163900,163800,160
|
||||
20241118,142200,13265470100,163800,163800,163800,163700,44
|
||||
20241118,142100,13258263100,163800,163700,163800,163600,251
|
||||
20241118,142000,13217173800,163700,163600,163700,163500,61
|
||||
20241118,141900,13207190000,163600,163600,163600,163500,44
|
||||
20241118,141800,13199992000,163600,163600,163600,163500,63
|
||||
20241118,141700,13189686400,163600,163600,163600,163500,21
|
||||
20241118,141600,13186251700,163600,163700,163800,163600,50
|
||||
20241118,141500,13178070100,163600,163500,163600,163500,397
|
||||
20241118,141400,13113146400,163500,163600,163600,163400,332
|
||||
20241118,141300,13058877800,163600,163600,163800,163600,521
|
||||
20241118,141200,12973640700,163600,163600,163800,163500,196
|
||||
20241118,141100,12941574000,163600,163600,163600,163500,8
|
||||
20241118,141000,12940265400,163500,163800,163800,163500,238
|
||||
20241118,140900,12901310600,163800,163900,163900,163800,82
|
||||
20241118,140800,12887875100,163900,163900,164000,163800,68
|
||||
20241118,140700,12876729600,164000,164000,164000,163900,20
|
||||
20241118,140600,12873450700,163900,164000,164100,163900,287
|
||||
20241118,140500,12826390500,164100,164100,164100,164100,11
|
||||
20241118,140400,12824585400,164000,164100,164200,164000,48
|
||||
20241118,140300,12816708400,164100,164100,164100,164000,63
|
||||
20241118,140200,12806371300,164100,164000,164200,164000,37
|
||||
20241118,140100,12800300600,164100,164100,164100,164100,58
|
||||
20241118,140000,12790782800,164000,164100,164100,164000,134
|
||||
20241118,135900,12768800300,164100,164200,164200,164000,195
|
||||
20241118,135800,12736793300,164200,164300,164300,164200,101
|
||||
20241118,135700,12720205900,164300,164200,164300,164200,42
|
||||
20241118,135600,12713307900,164200,164400,164400,164200,201
|
||||
20241118,135500,12680291400,164300,164300,164400,164300,13
|
||||
20241118,135400,12678154900,164400,164400,164500,164300,70
|
||||
20241118,135300,12666649400,164300,164300,164300,164200,44
|
||||
20241118,135200,12659420400,164300,164300,164300,164100,75
|
||||
20241118,135100,12647103700,164300,164200,164300,164100,30
|
||||
20241118,135000,12642177000,164200,164100,164200,164000,67
|
||||
20241118,134900,12631182900,164100,164200,164200,164000,17
|
||||
20241118,134800,12628393700,164100,164100,164200,164000,25
|
||||
20241118,134700,12624290900,164100,163900,164100,163900,75
|
||||
20241118,134600,12611986700,163900,164000,164000,163900,60
|
||||
20241118,134500,12602146800,163900,164000,164000,163900,87
|
||||
20241118,134400,12587880900,164000,164000,164100,163900,138
|
||||
20241118,134300,12565249800,164000,163600,164000,163600,241
|
||||
20241118,134200,12525787000,163500,163600,163600,163500,186
|
||||
20241118,134100,12495358200,163600,163700,163700,163500,48
|
||||
20241118,134000,12487505600,163700,163600,163700,163500,345
|
||||
20241118,133900,12431080800,163700,163700,163700,163700,147
|
||||
20241118,133800,12407016900,163700,163800,163900,163500,871
|
||||
20241118,133700,12264526100,163900,164000,164000,163800,69
|
||||
20241118,133600,12253216000,164000,164100,164100,163900,67
|
||||
20241118,133500,12242229200,164100,164200,164200,164000,221
|
||||
20241118,133400,12205970000,164200,164200,164200,164100,14
|
||||
20241118,133300,12203671600,164200,164300,164300,164200,60
|
||||
20241118,133200,12193815500,164300,164300,164300,164200,73
|
||||
20241118,133100,12181826900,164300,164300,164300,164200,40
|
||||
20241118,133000,12175255800,164300,164300,164300,164200,51
|
||||
20241118,132900,12166876900,164300,164400,164500,164300,210
|
||||
20241118,132800,12132363100,164500,164400,164500,164400,55
|
||||
20241118,132700,12123318100,164400,164400,164500,164400,18
|
||||
20241118,132600,12120358000,164400,164400,164400,164300,76
|
||||
20241118,132500,12107864400,164400,164400,164400,164400,17
|
||||
20241118,132400,12105069600,164400,164400,164500,164400,35
|
||||
20241118,132300,12099315000,164500,164400,164500,164400,112
|
||||
20241118,132200,12080899200,164400,164400,164400,164300,15
|
||||
20241118,132100,12078433500,164300,164300,164400,164300,34
|
||||
20241118,132000,12072846100,164300,164300,164300,164200,43
|
||||
20241118,131900,12065781400,164100,164300,164300,164100,51
|
||||
20241118,131800,12057408000,164300,164100,164400,164100,75
|
||||
20241118,131700,12045095600,164000,164200,164200,164000,82
|
||||
20241118,131600,12031643600,164300,164200,164300,164200,112
|
||||
20241118,131500,12013246000,164200,164300,164300,164000,150
|
||||
20241118,131400,11988624300,164300,164200,164300,164200,35
|
||||
20241118,131300,11982875700,164200,164300,164300,164200,23
|
||||
20241118,131200,11979097900,164300,164400,164400,164300,19
|
||||
20241118,131100,11975975900,164400,164500,164500,164400,193
|
||||
20241118,131000,11944243200,164400,164000,164500,164000,211
|
||||
20241118,130900,11909586000,164000,164000,164100,163800,122
|
||||
20241118,130800,11889593400,164100,163800,164100,163800,50
|
||||
20241118,130700,11881397400,163800,163900,164000,163800,282
|
||||
20241118,130600,11835199400,163900,163900,163900,163800,44
|
||||
20241118,130500,11827988300,163800,163800,163900,163800,142
|
||||
20241118,130400,11804715800,163900,163800,163900,163800,12
|
||||
20241118,130300,11802749700,163800,163900,163900,163800,32
|
||||
20241118,130200,11797505900,163900,163800,163900,163800,153
|
||||
20241118,130100,11772441700,163800,163700,163900,163700,72
|
||||
20241118,130000,11760647900,163700,163600,163800,163600,165
|
||||
20241118,125900,11733639700,163700,163500,163700,163500,161
|
||||
20241118,125800,11707300200,163600,163600,163600,163600,17
|
||||
20241118,125700,11704519000,163600,163500,163700,163500,18
|
||||
20241118,125600,11701574300,163400,163400,163700,163300,240
|
||||
20241118,125500,11662356900,163400,163400,163400,163300,30
|
||||
20241118,125400,11657456500,163400,163300,163400,163200,158
|
||||
20241118,125300,11631661600,163200,163300,163400,163200,461
|
||||
20241118,125200,11556374500,163400,163700,163700,163400,686
|
||||
20241118,125100,11444153800,163700,163800,163800,163700,63
|
||||
20241118,125000,11433839200,163700,163800,163800,163700,215
|
||||
20241118,124900,11398631200,163800,163700,163800,163700,52
|
||||
20241118,124800,11390117400,163800,163800,163800,163700,67
|
||||
20241118,124700,11379148600,163800,163800,163800,163700,101
|
||||
20241118,124600,11362614000,163700,163700,163800,163700,27
|
||||
20241118,124500,11358192500,163700,163800,163800,163700,59
|
||||
20241118,124400,11348532400,163700,163800,163800,163700,26
|
||||
20241118,124300,11344274000,163800,163900,164000,163800,79
|
||||
20241118,124200,11331322100,163900,163700,164000,163600,653
|
||||
20241118,124100,11224467400,163700,163700,163800,163600,423
|
||||
20241118,124000,11155219600,163700,163900,163900,163700,325
|
||||
20241118,123900,11101986800,163900,163900,164000,163900,76
|
||||
20241118,123800,11089526900,163900,164000,164000,163900,122
|
||||
20241118,123700,11069522300,163900,164000,164000,163900,43
|
||||
20241118,123600,11062473500,164000,164000,164000,163900,241
|
||||
20241118,123500,11022972100,164000,164100,164100,164000,210
|
||||
20241118,123400,10988531600,164100,164100,164100,164000,103
|
||||
20241118,123300,10971638600,164100,164200,164200,164000,255
|
||||
20241118,123200,10929795800,164200,164100,164200,164100,195
|
||||
20241118,123100,10897787100,164200,164400,164400,164100,704
|
||||
20241118,123000,10782165600,164300,164400,164500,164300,278
|
||||
20241118,122900,10736465000,164400,164400,164400,164300,145
|
||||
20241118,122800,10712630100,164400,164600,164600,164400,196
|
||||
20241118,122700,10680387300,164600,164600,164600,164400,61
|
||||
20241118,122600,10670352100,164600,164400,164600,164400,131
|
||||
20241118,122500,10648808100,164400,164600,164600,164300,559
|
||||
20241118,122400,10556864800,164500,164700,164700,164500,280
|
||||
20241118,122300,10510778000,164700,164900,164900,164600,692
|
||||
20241118,122200,10396812300,164900,164800,164900,164700,427
|
||||
20241118,122100,10326440600,164700,164800,164800,164700,57
|
||||
20241118,122000,10317048500,164800,164800,164800,164700,122
|
||||
20241118,121900,10296945800,164800,164700,164800,164700,95
|
||||
20241118,121800,10281298100,164700,164700,164800,164700,23
|
||||
20241118,121700,10277509600,164700,164700,164800,164700,19
|
||||
20241118,121600,10274379300,164700,164800,164800,164700,100
|
||||
20241118,121500,10257903600,164700,164800,164800,164700,46
|
||||
20241118,121400,10250324700,164800,164800,164800,164700,42
|
||||
20241118,121300,10243404900,164700,164800,164800,164700,84
|
||||
20241118,121200,10229563900,164800,164900,164900,164700,128
|
||||
20241118,121100,10208470300,164900,164900,164900,164800,151
|
||||
20241118,121000,10183583900,164900,164900,164900,164800,114
|
||||
20241118,120900,10164795200,164800,165000,165000,164800,151
|
||||
20241118,120800,10139901800,164900,165000,165000,164900,187
|
||||
20241118,120700,10109065000,165000,165100,165100,164900,863
|
||||
20241118,120600,9966667400,165100,165100,165100,165000,146
|
||||
20241118,120500,9942564800,165100,165100,165100,165000,19
|
||||
20241118,120400,9939428700,165100,165100,165100,165000,203
|
||||
20241118,120300,9905929000,165100,165100,165100,165000,47
|
||||
20241118,120200,9898170500,165000,165300,165300,165000,337
|
||||
20241118,120100,9842524100,165200,165400,165400,165200,318
|
||||
20241118,120000,9789959500,165300,165500,165600,165300,362
|
||||
20241118,115900,9730087100,165500,165400,165500,165400,41
|
||||
20241118,115800,9723302900,165500,165500,165500,165400,73
|
||||
20241118,115700,9711221900,165500,165700,165700,165400,145
|
||||
20241118,115600,9687217700,165700,165600,165700,165600,34
|
||||
20241118,115500,9681584700,165600,165700,165700,165600,35
|
||||
20241118,115400,9675786500,165700,165700,165700,165600,35
|
||||
20241118,115300,9669988100,165700,166100,166100,165600,118
|
||||
20241118,115200,9650440500,166100,166200,166200,166100,78
|
||||
20241118,115100,9637482700,166200,166200,166300,166100,15
|
||||
20241118,115000,9634990000,166300,165600,166300,165600,237
|
||||
20241118,114900,9595695000,165600,165600,165600,165500,81
|
||||
20241118,114800,9582282400,165600,165500,165600,165500,77
|
||||
20241118,114700,9569535200,165400,165500,165500,165400,144
|
||||
20241118,114600,9545705700,165500,165400,165500,165400,68
|
||||
20241118,114500,9534457400,165400,165400,165400,165300,52
|
||||
20241118,114400,9525857600,165300,165600,165600,165300,75
|
||||
20241118,114300,9513451000,165600,165300,165600,165200,335
|
||||
20241118,114200,9458034600,165300,165300,165400,165300,78
|
||||
20241118,114100,9445140400,165300,165400,165400,165300,71
|
||||
20241118,114000,9433401700,165400,165400,165400,165400,47
|
||||
20241118,113900,9425627900,165300,165500,165500,165300,166
|
||||
20241118,113800,9398177800,165500,165500,165500,165400,24
|
||||
20241118,113700,9394206400,165500,165600,165600,165400,145
|
||||
20241118,113600,9370203500,165500,165500,165600,165400,153
|
||||
20241118,113500,9344881500,165500,165400,165500,165400,45
|
||||
20241118,113400,9337435300,165500,165500,165500,165400,135
|
||||
20241118,113300,9315093000,165500,165500,165500,165400,16
|
||||
20241118,113200,9312445700,165500,165500,165500,165400,57
|
||||
20241118,113100,9303013900,165400,165300,165600,165200,378
|
||||
20241118,113000,9240496200,165200,165300,165300,165200,70
|
||||
20241118,112900,9228928900,165300,165600,165600,165300,560
|
||||
20241118,112800,9136330300,165500,165500,165600,165500,165
|
||||
20241118,112700,9109011400,165600,165600,165600,165600,20
|
||||
20241118,112600,9105699400,165600,165700,165700,165600,182
|
||||
20241118,112500,9075557400,165700,165700,165700,165600,58
|
||||
20241118,112400,9065949800,165700,165700,165700,165600,18
|
||||
20241118,112300,9062968300,165700,165800,165800,165700,96
|
||||
20241118,112200,9047056100,165900,165800,165900,165800,588
|
||||
20241118,112100,8949563500,165900,165800,166000,165800,400
|
||||
20241118,112000,8883225900,165900,165900,165900,165800,165
|
||||
20241118,111900,8855857700,165800,165800,166000,165800,162
|
||||
20241118,111800,8828994200,165800,165800,165800,165700,63
|
||||
20241118,111700,8818553300,165700,165800,165800,165700,14
|
||||
20241118,111600,8816232200,165800,165700,165800,165700,26
|
||||
20241118,111500,8811921900,165900,165600,165900,165600,83
|
||||
20241118,111400,8798168000,165700,165700,165700,165600,137
|
||||
20241118,111300,8775468400,165700,166000,166000,165600,328
|
||||
20241118,111200,8721092200,166000,166000,166000,165900,58
|
||||
20241118,111100,8711467400,165900,165900,166000,165900,111
|
||||
20241118,111000,8693050800,166000,166000,166000,165900,85
|
||||
20241118,110900,8678942000,165900,166000,166100,165900,90
|
||||
20241118,110800,8664004200,166000,166000,166400,165900,325
|
||||
20241118,110700,8610034500,166000,166000,166000,165900,61
|
||||
20241118,110600,8599909100,166000,166000,166000,165900,19
|
||||
20241118,110500,8596755700,165900,165800,165900,165800,224
|
||||
20241118,110400,8559607600,165800,165800,165800,165700,32
|
||||
20241118,110300,8554302800,165800,165800,165800,165700,35
|
||||
20241118,110200,8548500900,165700,165700,165800,165700,34
|
||||
20241118,110100,8542866000,165800,165800,165800,165700,62
|
||||
20241118,110000,8532587300,165800,166000,166000,165700,149
|
||||
20241118,105900,8507884600,166000,166200,166200,165900,89
|
||||
20241118,105800,8493108700,166200,166000,166200,165900,70
|
||||
20241118,105700,8481482100,166000,166200,166200,166000,50
|
||||
20241118,105600,8473179800,166100,166300,166300,166000,111
|
||||
20241118,105500,8454740700,166300,165700,166300,165700,250
|
||||
20241118,105400,8413280500,165700,165700,165700,165600,59
|
||||
20241118,105300,8403508400,165700,165700,165700,165600,34
|
||||
20241118,105200,8397875800,165700,165700,165700,165600,95
|
||||
20241118,105100,8382138700,165700,165700,166100,165600,400
|
||||
20241118,105000,8315789200,165700,165800,165800,165600,170
|
||||
20241118,104900,8287621500,165900,165800,165900,165700,177
|
||||
20241118,104800,8258288900,165700,165900,165900,165700,579
|
||||
20241118,104700,8162269300,165800,165800,165800,165600,88
|
||||
20241118,104600,8147681800,165800,165900,166000,165800,186
|
||||
20241118,104500,8116835300,165800,166100,166100,165800,140
|
||||
20241118,104400,8093599000,166100,166300,166300,166000,51
|
||||
20241118,104300,8085128300,166200,166100,166200,166100,65
|
||||
20241118,104200,8074328200,166000,166300,166300,166000,327
|
||||
20241118,104100,8019954800,166300,166300,166300,166200,144
|
||||
20241118,104000,7996020400,166300,166100,166300,166000,278
|
||||
20241118,103900,7949825300,166100,166300,166300,166000,173
|
||||
20241118,103800,7921081100,166200,166200,166300,166200,31
|
||||
20241118,103700,7915926800,166200,166400,166400,166200,30
|
||||
20241118,103600,7910937900,166400,166300,166400,166200,60
|
||||
20241118,103500,7900960400,166300,166400,166500,166300,129
|
||||
20241118,103400,7879496400,166300,166500,166500,166300,45
|
||||
20241118,103300,7872007900,166400,166400,166400,166200,203
|
||||
20241118,103200,7838239100,166400,166400,166400,166300,110
|
||||
20241118,103100,7819941100,166400,166500,166600,166400,147
|
||||
20241118,103000,7795465400,166600,166600,166600,166400,22
|
||||
20241118,102900,7791801500,166600,166500,166600,166400,66
|
||||
20241118,102800,7780811800,166500,166700,166800,166500,170
|
||||
20241118,102700,7752481700,166800,166200,166800,166200,455
|
||||
20241118,102600,7676745200,166300,166800,166800,166300,295
|
||||
20241118,102500,7627597000,166800,166800,166800,166700,75
|
||||
20241118,102400,7615092800,166700,166800,166800,166700,261
|
||||
20241118,102300,7571580600,166800,166600,166800,166600,190
|
||||
20241118,102200,7539912900,166600,166400,166600,166300,216
|
||||
20241118,102100,7503959600,166400,166300,166400,166300,207
|
||||
20241118,102000,7469527400,166400,166300,166400,166300,61
|
||||
20241118,101900,7459381800,166300,166400,166400,166200,47
|
||||
20241118,101800,7451566400,166300,166400,166400,166300,134
|
||||
20241118,101700,7429273800,166400,166300,166500,166200,295
|
||||
20241118,101600,7380214200,166300,166600,166600,166200,184
|
||||
20241118,101500,7349609600,166200,165400,166600,165400,1211
|
||||
20241118,101400,7148485000,165300,165600,165600,165300,136
|
||||
20241118,101300,7125980000,165500,165800,165800,165500,153
|
||||
20241118,101200,7100637100,165800,165700,165800,165600,139
|
||||
20241118,101100,7077602200,165700,165600,165700,165600,65
|
||||
20241118,101000,7066833600,165600,165900,165900,165600,193
|
||||
20241118,100900,7034862600,165900,166000,166100,165600,339
|
||||
20241118,100800,6978663200,166000,166100,166100,165900,68
|
||||
20241118,100700,6967374400,166100,165900,166100,165900,196
|
||||
20241118,100600,6934839600,165900,166300,166300,165800,343
|
||||
20241118,100500,6877881100,166300,166600,166600,166200,304
|
||||
20241118,100400,6827325300,166500,166700,166700,166300,248
|
||||
20241118,100300,6786043100,166600,166700,166800,166600,270
|
||||
20241118,100200,6741043800,166800,166500,166800,166400,330
|
||||
20241118,100100,6686053900,166500,166700,166700,166300,260
|
||||
20241118,100000,6642766700,166600,166600,166700,166600,148
|
||||
20241118,095900,6618097500,166600,166400,166700,166400,406
|
||||
20241118,095800,6550481900,166200,166500,166600,166200,82
|
||||
20241118,095700,6536828000,166600,166400,166600,166100,225
|
||||
20241118,095600,6499393800,166400,166800,166800,166400,134
|
||||
20241118,095500,6477070900,166800,166800,166900,166700,112
|
||||
20241118,095400,6458389400,166800,166700,166800,166500,341
|
||||
20241118,095300,6401526300,166700,166800,166800,166700,191
|
||||
20241118,095200,6369672300,166800,166800,166900,166700,602
|
||||
20241118,095100,6269267300,166900,166800,166900,166800,372
|
||||
20241118,095000,6207213300,166700,166300,166800,166300,444
|
||||
20241118,094900,6133253900,166300,165900,166300,165900,213
|
||||
20241118,094800,6097874800,165700,166200,166300,165700,92
|
||||
20241118,094700,6082592400,166200,166300,166300,166000,342
|
||||
20241118,094600,6025787900,166300,165900,166300,165300,1145
|
||||
20241118,094500,5835966200,165900,166000,166600,165900,256
|
||||
20241118,094400,5793448700,166000,166200,166200,166000,239
|
||||
20241118,094300,5753762700,166200,166800,166800,166100,671
|
||||
20241118,094200,5642157200,166700,166800,166800,166700,252
|
||||
20241118,094100,5600145300,166800,166800,166800,166700,232
|
||||
20241118,094000,5561458300,166800,166700,166800,166700,148
|
||||
20241118,093900,5536783500,166700,166600,166800,166300,954
|
||||
20241118,093800,5377841600,166600,166500,166600,166300,166
|
||||
20241118,093700,5350205100,166400,166700,166700,166400,209
|
||||
20241118,093600,5315407200,166700,166700,166800,166500,362
|
||||
20241118,093500,5255085100,166800,167100,167200,166700,394
|
||||
20241118,093400,5189305000,167200,166700,167300,166600,1877
|
||||
20241118,093300,4875919900,166600,165600,166700,165600,2262
|
||||
20241118,093200,4499891000,165700,165700,165800,165100,2085
|
||||
20241118,093100,4155085700,165600,165500,165600,165400,632
|
||||
20241118,093000,4050518500,165500,165900,165900,165500,307
|
||||
20241118,092900,3999656400,165900,165700,165900,165700,239
|
||||
20241118,092800,3960017200,165700,165700,165800,165600,318
|
||||
20241118,092700,3907320200,165700,165900,165900,165700,346
|
||||
20241118,092600,3849964400,165900,165600,165900,165600,285
|
||||
20241118,092500,3802733100,165600,165800,165900,165500,315
|
||||
20241118,092400,3750516900,165800,166000,166000,165800,270
|
||||
20241118,092300,3705726100,166000,165900,166000,165500,604
|
||||
20241118,092200,3605507500,166000,166100,166200,165500,367
|
||||
20241118,092100,3544610100,166200,166000,166200,165800,969
|
||||
20241118,092000,3383727600,166100,166100,166300,166000,556
|
||||
20241118,091900,3291377600,166000,166400,166400,166000,549
|
||||
20241118,091800,3200169800,166500,166700,166700,166100,551
|
||||
20241118,091700,3108441500,166500,166400,166800,166400,1287
|
||||
20241118,091600,2894031500,166500,164900,166600,164700,2978
|
||||
20241118,091500,2400213100,164700,165100,165200,164500,775
|
||||
20241118,091400,2272390500,165000,164700,165300,164500,3363
|
||||
20241118,091300,1717655500,164700,164300,164700,164200,962
|
||||
20241118,091200,1559494700,164200,164200,164300,163800,270
|
||||
20241118,091100,1515192500,164200,163200,164300,163100,2377
|
||||
20241118,091000,1125506000,163200,163300,163400,163100,567
|
||||
20241118,090900,1032931200,163400,163700,163800,163300,336
|
||||
20241118,090800,977980200,163700,163300,163700,163300,1019
|
||||
20241118,090700,811414800,163200,162900,163300,162600,236
|
||||
20241118,090600,772938400,162900,163000,163000,162600,272
|
||||
20241118,090500,728658100,162600,162300,163000,162200,567
|
||||
20241118,090400,636491400,162300,162900,162900,162200,471
|
||||
20241118,090300,560006400,162600,162900,163000,162500,376
|
||||
20241118,090200,498781700,162900,163100,163500,162500,345
|
||||
20241118,090100,442547500,163200,162900,163200,162100,448
|
||||
20241118,090000,369602000,162900,162400,163000,162000,2258
|
||||
|
Reference in New Issue
Block a user