Update 2024-11-18 2710 candle_min
This commit is contained in:
603
017670/min/candle-20241118.csv
Normal file
603
017670/min/candle-20241118.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,190000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,185000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,184000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,183100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,183000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,182000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,181000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,180100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,180000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,175000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,174000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,173100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,173000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,172000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,171000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,170100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,170000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,165000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,164000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,163100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,163000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,162000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,161000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,160100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,160000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,155000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154100,29866102100,55300,55300,55300,55300,0
|
||||
20241118,154000,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153900,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153800,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153700,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153600,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153500,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153400,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153300,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153200,29866102100,55300,55300,55300,55300,0
|
||||
20241118,153100,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,153000,29866102100,55300,55300,55300,55300,47832
|
||||
20241118,152900,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152800,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152700,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152600,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152500,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152400,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152300,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152200,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152100,27220992500,55300,55300,55300,55300,0
|
||||
20241118,152000,27220992500,55300,55300,55300,55300,0
|
||||
20241118,151900,27220992500,55300,55200,55300,55200,2041
|
||||
20241118,151800,27108257700,55300,55200,55300,55200,564
|
||||
20241118,151700,27077103600,55200,55200,55300,55200,694
|
||||
20241118,151600,27038785800,55200,55200,55300,55200,2098
|
||||
20241118,151500,26922821300,55200,55200,55300,55200,562
|
||||
20241118,151400,26891793200,55200,55200,55300,55200,3229
|
||||
20241118,151300,26713268800,55200,55200,55300,55200,628
|
||||
20241118,151200,26678599400,55300,55200,55300,55200,903
|
||||
20241118,151100,26628737100,55300,55300,55300,55200,730
|
||||
20241118,151000,26588431600,55200,55300,55300,55200,674
|
||||
20241118,150900,26551215100,55200,55100,55300,55100,449
|
||||
20241118,150800,26526442900,55100,55200,55200,55100,1818
|
||||
20241118,150700,26426119900,55100,55100,55300,55100,2774
|
||||
20241118,150600,26272979600,55100,55100,55300,55000,9416
|
||||
20241118,150500,25753958900,55200,55200,55300,55100,29428
|
||||
20241118,150400,24131513000,55200,55200,55300,55200,7206
|
||||
20241118,150300,23733710000,55200,55300,55300,55200,1424
|
||||
20241118,150200,23655066200,55200,55200,55300,55200,1298
|
||||
20241118,150100,23583384100,55200,55200,55300,55200,1516
|
||||
20241118,150000,23499595300,55300,55300,55300,55200,1084
|
||||
20241118,145900,23439734400,55300,55200,55300,55200,945
|
||||
20241118,145800,23387546800,55200,55200,55300,55200,1009
|
||||
20241118,145700,23331826200,55300,55200,55300,55200,1281
|
||||
20241118,145600,23261093400,55300,55200,55300,55200,1354
|
||||
20241118,145500,23186326900,55200,55200,55300,55200,670
|
||||
20241118,145400,23149320900,55200,55200,55300,55200,1433
|
||||
20241118,145300,23070190900,55200,55200,55300,55200,1093
|
||||
20241118,145200,23009824900,55200,55200,55300,55200,921
|
||||
20241118,145100,22958947900,55200,55200,55300,55200,1030
|
||||
20241118,145000,22902087400,55300,55200,55300,55200,747
|
||||
20241118,144900,22860835700,55300,55200,55300,55200,3115
|
||||
20241118,144800,22688881100,55200,55200,55300,55200,1048
|
||||
20241118,144700,22631018300,55200,55200,55300,55200,847
|
||||
20241118,144600,22584254200,55300,55200,55300,55200,817
|
||||
20241118,144500,22539136200,55300,55300,55300,55200,1442
|
||||
20241118,144400,22459495400,55200,55300,55300,55200,891
|
||||
20241118,144300,22410293300,55300,55300,55300,55200,1200
|
||||
20241118,144200,22344030700,55200,55200,55300,55200,1213
|
||||
20241118,144100,22277044700,55300,55200,55300,55200,637
|
||||
20241118,144000,22241857300,55200,55300,55300,55200,912
|
||||
20241118,143900,22191493000,55200,55200,55300,55200,1075
|
||||
20241118,143800,22132103200,55300,55200,55300,55200,730
|
||||
20241118,143700,22091777400,55200,55200,55300,55200,958
|
||||
20241118,143600,22038868300,55200,55200,55300,55200,949
|
||||
20241118,143500,21986445600,55300,55300,55300,55200,726
|
||||
20241118,143400,21946350300,55200,55200,55300,55200,1585
|
||||
20241118,143300,21858780000,55200,55200,55300,55200,599
|
||||
20241118,143200,21825705900,55200,55200,55300,55200,961
|
||||
20241118,143100,21772644500,55200,55200,55300,55200,890
|
||||
20241118,143000,21723512300,55300,55300,55300,55200,579
|
||||
20241118,142900,21691535900,55200,55200,55300,55200,960
|
||||
20241118,142800,21638535000,55200,55200,55300,55200,610
|
||||
20241118,142700,21604860700,55200,55200,55300,55200,676
|
||||
20241118,142600,21567543400,55300,55200,55300,55200,834
|
||||
20241118,142500,21521499400,55200,55200,55300,55200,1196
|
||||
20241118,142400,21455454800,55300,55200,55300,55200,776
|
||||
20241118,142300,21412581700,55200,55300,55300,55200,649
|
||||
20241118,142200,21376745400,55200,55300,55300,55200,677
|
||||
20241118,142100,21339354600,55300,55300,55300,55200,925
|
||||
20241118,142000,21288267200,55200,55300,55300,55200,621
|
||||
20241118,141900,21253973200,55300,55200,55300,55200,1300
|
||||
20241118,141800,21182196400,55200,55200,55300,55200,679
|
||||
20241118,141700,21144692100,55200,55200,55300,55200,1243
|
||||
20241118,141600,21076061300,55200,55300,55300,55200,873
|
||||
20241118,141500,21027847900,55200,55300,55300,55200,848
|
||||
20241118,141400,20981021500,55200,55200,55300,55200,413
|
||||
20241118,141300,20958217800,55200,55200,55300,55200,657
|
||||
20241118,141200,20921947700,55200,55200,55300,55200,798
|
||||
20241118,141100,20877891900,55200,55200,55300,55200,980
|
||||
20241118,141000,20823792300,55200,55200,55300,55200,719
|
||||
20241118,140900,20784100600,55200,55300,55300,55200,694
|
||||
20241118,140800,20745785900,55200,55300,55300,55200,695
|
||||
20241118,140700,20707418700,55200,55200,55300,55200,846
|
||||
20241118,140600,20660714400,55300,55200,55300,55200,719
|
||||
20241118,140500,20621009800,55200,55300,55400,55200,3051
|
||||
20241118,140400,20452322500,55300,55300,55400,55300,9305
|
||||
20241118,140300,19937747500,55400,55300,55400,55300,900
|
||||
20241118,140200,19887973500,55300,55300,55400,55300,961
|
||||
20241118,140100,19834821300,55400,55400,55400,55300,743
|
||||
20241118,140000,19793717000,55300,55300,55400,55300,766
|
||||
20241118,135900,19751330700,55300,55300,55400,55300,1188
|
||||
20241118,135800,19685613100,55300,55400,55400,55300,718
|
||||
20241118,135700,19645902900,55300,55300,55400,55300,796
|
||||
20241118,135600,19601881700,55400,55300,55400,55300,745
|
||||
20241118,135500,19560666400,55400,55400,55400,55300,740
|
||||
20241118,135400,19519733900,55300,55400,55400,55300,552
|
||||
20241118,135300,19489205500,55300,55300,55400,55300,1532
|
||||
20241118,135200,19404477100,55300,55300,55400,55300,1163
|
||||
20241118,135100,19340099700,55300,55300,55400,55300,1978
|
||||
20241118,135000,19230540400,55300,55300,55400,55300,885
|
||||
20241118,134900,19181578400,55300,55300,55400,55300,708
|
||||
20241118,134800,19142422100,55300,55300,55400,55300,649
|
||||
20241118,134700,19106519400,55300,55300,55400,55300,627
|
||||
20241118,134600,19071827600,55400,55300,55400,55300,704
|
||||
20241118,134500,19032878900,55300,55300,55400,55300,533
|
||||
20241118,134400,19003380900,55300,55300,55400,55300,712
|
||||
20241118,134300,18963988500,55400,55300,55400,55300,788
|
||||
20241118,134200,18920392500,55300,55400,55400,55300,774
|
||||
20241118,134100,18877560200,55300,55300,55400,55300,713
|
||||
20241118,134000,18838096800,55300,55300,55400,55300,615
|
||||
20241118,133900,18804072700,55400,55400,55400,55300,414
|
||||
20241118,133800,18781172600,55300,55300,55400,55300,698
|
||||
20241118,133700,18742558100,55300,55300,55400,55300,2124
|
||||
20241118,133600,18624902200,55300,55400,55400,55300,934
|
||||
20241118,133500,18573225700,55300,55300,55400,55300,547
|
||||
20241118,133400,18542965600,55400,55400,55400,55300,595
|
||||
20241118,133300,18510057400,55300,55300,55400,55300,442
|
||||
20241118,133200,18485612600,55300,55400,55400,55300,558
|
||||
20241118,133100,18454725400,55300,55300,55400,55300,580
|
||||
20241118,133000,18422636500,55300,55400,55400,55300,734
|
||||
20241118,132900,18382013700,55300,55300,55400,55300,619
|
||||
20241118,132800,18347770100,55300,55300,55400,55300,1048
|
||||
20241118,132700,18289758100,55300,55400,55400,55300,1660
|
||||
20241118,132600,18197848400,55300,55400,55400,55300,964
|
||||
20241118,132500,18144484900,55300,55400,55400,55300,689
|
||||
20241118,132400,18106359100,55300,55400,55400,55300,550
|
||||
20241118,132300,18075934400,55300,55300,55400,55300,471
|
||||
20241118,132200,18049883500,55400,55300,55400,55300,653
|
||||
20241118,132100,18013742800,55300,55400,55500,55300,4690
|
||||
20241118,132000,17754149600,55400,55400,55500,55400,424
|
||||
20241118,131900,17730650900,55400,55400,55500,55400,684
|
||||
20241118,131800,17692741400,55500,55500,55500,55400,436
|
||||
20241118,131700,17668570200,55400,55400,55500,55400,714
|
||||
20241118,131600,17629004700,55400,55500,55500,55400,702
|
||||
20241118,131500,17590096500,55400,55400,55500,55400,407
|
||||
20241118,131400,17567531200,55400,55400,55500,55400,546
|
||||
20241118,131300,17537266100,55400,55500,55500,55400,825
|
||||
20241118,131200,17491503600,55400,55400,55500,55400,626
|
||||
20241118,131100,17456811400,55400,55400,55400,55300,2293
|
||||
20241118,131000,17329830800,55300,55300,55400,55300,561
|
||||
20241118,130900,17298792400,55300,55400,55400,55300,1886
|
||||
20241118,130800,17194327800,55400,55400,55400,55300,449
|
||||
20241118,130700,17169471700,55400,55300,55400,55300,523
|
||||
20241118,130600,17140520900,55300,55300,55400,55300,506
|
||||
20241118,130500,17112519200,55400,55400,55400,55300,323
|
||||
20241118,130400,17094633200,55300,55300,55400,55300,7525
|
||||
20241118,130300,16677784700,55300,55300,55400,55300,631
|
||||
20241118,130200,16642888000,55300,55400,55400,55300,402
|
||||
20241118,130100,16620655300,55300,55400,55400,55300,515
|
||||
20241118,130000,16592157100,55300,55300,55400,55300,572
|
||||
20241118,125900,16560518900,55300,55300,55400,55300,624
|
||||
20241118,125800,16526005400,55300,55300,55400,55300,420
|
||||
20241118,125700,16502773600,55300,55400,55400,55300,378
|
||||
20241118,125600,16481866000,55300,55300,55400,55300,341
|
||||
20241118,125500,16463005100,55400,55300,55400,55300,740
|
||||
20241118,125400,16422038000,55300,55400,55400,55300,2137
|
||||
20241118,125300,16303856400,55300,55300,55400,55300,837
|
||||
20241118,125200,16257551600,55300,55400,55500,55300,13020
|
||||
20241118,125100,15536772100,55500,55400,55500,55400,513
|
||||
20241118,125000,15508318500,55500,55400,55500,55400,373
|
||||
20241118,124900,15487638200,55400,55400,55500,55400,591
|
||||
20241118,124800,15454852600,55500,55400,55500,55400,459
|
||||
20241118,124700,15429406200,55400,55500,55600,55400,745
|
||||
20241118,124600,15388080000,55400,55400,55500,55400,557
|
||||
20241118,124500,15357193900,55400,55500,55500,55400,551
|
||||
20241118,124400,15326652600,55400,55600,55600,55400,392
|
||||
20241118,124300,15304902100,55600,55500,55600,55400,1745
|
||||
20241118,124200,15208086400,55400,55400,55500,55400,1099
|
||||
20241118,124100,15147132400,55400,55400,55500,55400,318
|
||||
20241118,124000,15129511300,55500,55400,55500,55400,396
|
||||
20241118,123900,15107540100,55400,55500,55500,55400,555
|
||||
20241118,123800,15076777000,55400,55400,55500,55400,200
|
||||
20241118,123700,15065689000,55400,55400,55500,55400,319
|
||||
20241118,123600,15048005500,55400,55300,55500,55300,2464
|
||||
20241118,123500,14911499600,55300,55400,55400,55300,315
|
||||
20241118,123400,14894064200,55300,55300,55400,55300,742
|
||||
20241118,123300,14852988700,55300,55400,55400,55300,500
|
||||
20241118,123200,14825314200,55400,55400,55400,55300,506
|
||||
20241118,123100,14797298600,55400,55400,55500,55400,5511
|
||||
20241118,123000,14491761000,55400,55500,55500,55400,300
|
||||
20241118,122900,14475129800,55400,55500,55500,55400,235
|
||||
20241118,122800,14462105800,55400,55300,55500,55300,3275
|
||||
20241118,122700,14280704500,55400,55400,55400,55300,4857
|
||||
20241118,122600,14011690300,55300,55400,55400,55300,2673
|
||||
20241118,122500,13863615800,55400,55400,55400,55300,4732
|
||||
20241118,122400,13601509300,55400,55400,55400,55300,899
|
||||
20241118,122300,13551755900,55400,55300,55400,55300,897
|
||||
20241118,122200,13502130900,55300,55300,55400,55300,911
|
||||
20241118,122100,13451727500,55300,55300,55400,55300,526
|
||||
20241118,122000,13422624500,55300,55500,55500,55300,3347
|
||||
20241118,121900,13237357100,55500,55400,55500,55300,5086
|
||||
20241118,121800,12955492200,55400,55500,55500,55400,568
|
||||
20241118,121700,12923997700,55500,55600,55600,55400,15871
|
||||
20241118,121600,12043380200,55500,55700,55700,55500,15223
|
||||
20241118,121500,11197539700,55700,55600,55700,55600,220
|
||||
20241118,121400,11185303600,55600,55700,55800,55600,5389
|
||||
20241118,121300,10885198000,55700,55700,55800,55700,911
|
||||
20241118,121200,10834409400,55700,55700,55800,55700,686
|
||||
20241118,121100,10796192000,55700,55700,55800,55700,505
|
||||
20241118,121000,10768059300,55700,55800,55800,55700,1060
|
||||
20241118,120900,10709003000,55800,55700,55800,55700,672
|
||||
20241118,120800,10671563300,55800,55700,55800,55700,320
|
||||
20241118,120700,10653735200,55700,55700,55800,55700,690
|
||||
20241118,120600,10615295000,55700,55800,55800,55700,426
|
||||
20241118,120500,10591555400,55700,55700,55800,55700,672
|
||||
20241118,120400,10554117800,55700,55700,55800,55700,300
|
||||
20241118,120300,10537404100,55700,55700,55800,55700,505
|
||||
20241118,120200,10509269400,55700,55700,55800,55700,449
|
||||
20241118,120100,10484257800,55700,55700,55800,55700,263
|
||||
20241118,120000,10469604500,55700,55700,55800,55700,616
|
||||
20241118,115900,10435285900,55700,55700,55800,55700,423
|
||||
20241118,115800,10411713000,55800,55700,55800,55700,682
|
||||
20241118,115700,10373720900,55700,55800,55900,55700,6032
|
||||
20241118,115600,10037214200,55900,55800,55900,55800,399
|
||||
20241118,115500,10014933900,55800,55800,55900,55800,516
|
||||
20241118,115400,9986128200,55800,55800,55900,55800,489
|
||||
20241118,115300,9958832100,55900,55800,55900,55800,486
|
||||
20241118,115200,9931697700,55800,55900,55900,55800,363
|
||||
20241118,115100,9911430400,55800,55900,55900,55800,587
|
||||
20241118,115000,9878662600,55800,55800,55900,55800,415
|
||||
20241118,114900,9855480400,55900,55800,55900,55800,628
|
||||
20241118,114800,9820432000,55800,55800,55900,55800,320
|
||||
20241118,114700,9802568000,55900,55800,55900,55800,294
|
||||
20241118,114600,9786155800,55800,55900,55900,55800,490
|
||||
20241118,114500,9758801200,55800,55900,55900,55800,355
|
||||
20241118,114400,9738979700,55800,55900,55900,55800,481
|
||||
20241118,114300,9712133400,55800,55800,55900,55800,246
|
||||
20241118,114200,9698403900,55800,55800,55900,55800,420
|
||||
20241118,114100,9674962700,55800,55800,55900,55800,241
|
||||
20241118,114000,9661513700,55800,55900,55900,55800,606
|
||||
20241118,113900,9627668500,55800,55800,55900,55800,300
|
||||
20241118,113800,9610920800,55800,55800,55900,55800,202
|
||||
20241118,113700,9599642800,55800,55800,55900,55800,616
|
||||
20241118,113600,9565236500,55800,55800,55900,55800,292
|
||||
20241118,113500,9548931100,55800,55800,55900,55800,324
|
||||
20241118,113400,9530841200,55800,55800,56000,55800,643
|
||||
20241118,113300,9494922500,55800,55800,55900,55800,675
|
||||
20241118,113200,9457219600,55900,55700,55900,55700,7543
|
||||
20241118,113100,9036264400,55700,55700,55800,55700,397
|
||||
20241118,113000,9014136900,55800,55700,55800,55700,701
|
||||
20241118,112900,8975048000,55700,55700,55800,55700,1263
|
||||
20241118,112800,8904687200,55700,55800,55800,55700,168
|
||||
20241118,112700,8895325700,55800,55800,55900,55700,7843
|
||||
20241118,112600,8457804400,55800,55900,55900,55800,558
|
||||
20241118,112500,8426661300,55900,55900,55900,55800,214
|
||||
20241118,112400,8414706000,55800,55800,55900,55800,385
|
||||
20241118,112300,8393208500,55800,55900,55900,55800,4215
|
||||
20241118,112200,8157958400,55900,55800,56000,55800,1966
|
||||
20241118,112100,8048080000,55900,56000,56000,55800,5723
|
||||
20241118,112000,7728144300,55900,55900,56000,55900,1536
|
||||
20241118,111900,7642274200,55900,55900,56000,55900,4553
|
||||
20241118,111800,7387732300,55900,55900,56000,55900,640
|
||||
20241118,111700,7351944800,55900,55900,56000,55900,385
|
||||
20241118,111600,7330413100,55900,56000,56000,55900,237
|
||||
20241118,111500,7317158900,56000,55900,56000,55900,537
|
||||
20241118,111400,7287130200,55900,55900,56000,55900,128
|
||||
20241118,111300,7279973000,56000,55900,56000,55900,434
|
||||
20241118,111200,7255700200,55900,55900,56000,55900,320
|
||||
20241118,111100,7237802500,55900,55900,56000,55900,1952
|
||||
20241118,111000,7128565700,55900,56000,56000,55900,638
|
||||
20241118,110900,7092877600,55900,55900,56000,55900,530
|
||||
20241118,110800,7063237900,55900,55900,56000,55900,370
|
||||
20241118,110700,7042539500,55900,55900,56000,55900,295
|
||||
20241118,110600,7026042300,55900,56000,56000,55900,368
|
||||
20241118,110500,7005458800,55900,55900,56000,55900,271
|
||||
20241118,110400,6990298900,55900,55900,56000,55900,346
|
||||
20241118,110300,6970956000,56000,55900,56000,55900,405
|
||||
20241118,110200,6948301300,55900,56000,56000,55900,332
|
||||
20241118,110100,6929733100,55900,55900,56000,55900,2502
|
||||
20241118,110000,6789857700,56000,55900,56000,55900,213
|
||||
20241118,105900,6777941600,56000,55900,56000,55900,449
|
||||
20241118,105800,6752823600,55900,55900,56000,55900,385
|
||||
20241118,105700,6731277500,56000,55900,56000,55900,285
|
||||
20241118,105600,6715323500,55900,56000,56000,55900,276
|
||||
20241118,105500,6699879900,56000,56000,56000,55900,561
|
||||
20241118,105400,6668472900,56000,56000,56000,55900,625
|
||||
20241118,105300,6633477400,55900,55900,56100,55900,2040
|
||||
20241118,105200,6519264500,55900,55900,56000,55900,828
|
||||
20241118,105100,6472924800,56000,56000,56000,55900,379
|
||||
20241118,105000,6451717200,55900,55900,56000,55900,492
|
||||
20241118,104900,6424195500,55900,56000,56000,55900,509
|
||||
20241118,104800,6395715700,56000,55900,56000,55900,287
|
||||
20241118,104700,6379665000,56000,56000,56000,55900,1099
|
||||
20241118,104600,6318203800,56000,56000,56000,55900,336
|
||||
20241118,104500,6299409000,56000,55900,56000,55900,469
|
||||
20241118,104400,6273183000,55900,56000,56100,55900,3076
|
||||
20241118,104300,6100952700,56000,56000,56100,56000,220
|
||||
20241118,104200,6088631800,56000,56000,56100,56000,326
|
||||
20241118,104100,6070364300,56000,56100,56100,56000,224
|
||||
20241118,104000,6057816900,56100,56000,56100,56000,263
|
||||
20241118,103900,6043078700,56000,56100,56100,56000,346
|
||||
20241118,103800,6023678900,56100,56100,56200,56000,1033
|
||||
20241118,103700,5965737200,56100,56100,56200,56100,296
|
||||
20241118,103600,5949109800,56100,56100,56200,56100,210
|
||||
20241118,103500,5937327700,56200,56200,56200,56100,227
|
||||
20241118,103400,5924581700,56200,56200,56200,56100,165
|
||||
20241118,103300,5915320800,56200,56200,56200,56100,121
|
||||
20241118,103200,5908522700,56100,56200,56200,56100,291
|
||||
20241118,103100,5892178400,56100,56200,56200,56100,387
|
||||
20241118,103000,5870453600,56100,56200,56200,56100,939
|
||||
20241118,102900,5817760600,56100,56100,56200,56100,63
|
||||
20241118,102800,5814224900,56200,56200,56200,56100,274
|
||||
20241118,102700,5798836600,56200,56200,56200,56100,240
|
||||
20241118,102600,5785362600,56200,56200,56200,56100,324
|
||||
20241118,102500,5767161800,56100,56100,56200,56100,294
|
||||
20241118,102400,5750651800,56200,56100,56200,56100,199
|
||||
20241118,102300,5739480600,56200,56200,56200,56100,144
|
||||
20241118,102200,5731389400,56200,56100,56200,56100,390
|
||||
20241118,102100,5709509100,56100,56100,56200,56100,704
|
||||
20241118,102000,5669967500,56100,56200,56300,56100,164
|
||||
20241118,101900,5660751900,56200,56300,56300,56100,720
|
||||
20241118,101800,5620280600,56200,56300,56300,56200,558
|
||||
20241118,101700,5588899600,56300,56300,56300,56200,117
|
||||
20241118,101600,5582315600,56300,56200,56300,56100,1956
|
||||
20241118,101500,5472376200,56200,56200,56200,56100,477
|
||||
20241118,101400,5445599100,56100,56200,56200,56100,344
|
||||
20241118,101300,5426282200,56200,56200,56200,56100,246
|
||||
20241118,101200,5412462100,56200,56100,56200,56100,146
|
||||
20241118,101100,5404260300,56100,56100,56200,56100,285
|
||||
20241118,101000,5388248900,56200,56100,56200,56100,934
|
||||
20241118,100900,5335764000,56200,56200,56200,56100,374
|
||||
20241118,100800,5314749600,56200,56200,56200,56100,373
|
||||
20241118,100700,5293790600,56200,56200,56200,56100,178
|
||||
20241118,100600,5283787400,56200,56200,56200,56100,341
|
||||
20241118,100500,5264625900,56200,56100,56200,56100,191
|
||||
20241118,100400,5253895900,56200,56200,56200,56100,372
|
||||
20241118,100300,5233004400,56200,56100,56200,56100,408
|
||||
20241118,100200,5210082400,56200,56200,56200,56100,249
|
||||
20241118,100100,5196091900,56200,56200,56200,56100,224
|
||||
20241118,100000,5183510900,56200,56200,56200,56100,287
|
||||
20241118,095900,5167383700,56100,56100,56200,56100,559
|
||||
20241118,095800,5136011400,56200,56200,56200,56100,181
|
||||
20241118,095700,5125843800,56100,56200,56200,56100,525
|
||||
20241118,095600,5096347900,56200,56200,56200,56100,19
|
||||
20241118,095500,5095281200,56100,56200,56200,56100,266
|
||||
20241118,095400,5080348600,56100,56200,56200,56100,396
|
||||
20241118,095300,5058118000,56200,56000,56200,56000,609
|
||||
20241118,095200,5023983400,56200,56200,56200,56000,1585
|
||||
20241118,095100,4934972800,56200,56000,56200,55900,4940
|
||||
20241118,095000,4658156000,56000,55900,56000,55900,363
|
||||
20241118,094900,4637835600,55900,56000,56000,55900,4846
|
||||
20241118,094800,4366936000,56000,56000,56000,55900,203
|
||||
20241118,094700,4355573300,56000,56000,56000,55900,331
|
||||
20241118,094600,4337042900,55900,56000,56000,55900,780
|
||||
20241118,094500,4293365900,56000,56000,56000,55900,3145
|
||||
20241118,094400,4117253100,56000,55900,56000,55900,365
|
||||
20241118,094300,4096838400,56000,56000,56000,55900,314
|
||||
20241118,094200,4079276700,56000,56000,56000,55900,1865
|
||||
20241118,094100,3975019200,55900,55900,56000,55900,387
|
||||
20241118,094000,3953376400,56000,56000,56000,55900,419
|
||||
20241118,093900,3929936900,55900,56000,56000,55900,1044
|
||||
20241118,093800,3871571200,56000,55900,56000,55900,402
|
||||
20241118,093700,3849085500,55900,56000,56000,55900,564
|
||||
20241118,093600,3817545000,56000,55900,56000,55900,765
|
||||
20241118,093500,3774770100,56000,55900,56000,55900,835
|
||||
20241118,093400,3728089000,56000,56000,56000,55900,856
|
||||
20241118,093300,3680215100,56000,56100,56100,55900,4570
|
||||
20241118,093200,3424300400,56100,56100,56100,56000,61
|
||||
20241118,093100,3420879100,56100,56100,56100,56000,1270
|
||||
20241118,093000,3349746800,56100,56100,56100,56000,945
|
||||
20241118,092900,3296744100,56000,56000,56100,56000,356
|
||||
20241118,092800,3276794000,56100,56100,56100,56000,223
|
||||
20241118,092700,3264302800,56100,56100,56100,56000,693
|
||||
20241118,092600,3225425600,56100,56100,56100,56000,111
|
||||
20241118,092500,3219201100,56100,56000,56100,56000,40
|
||||
20241118,092400,3216958000,56100,56000,56100,56000,51
|
||||
20241118,092300,3214098800,56100,56000,56100,56000,98
|
||||
20241118,092200,3208603700,56000,56000,56000,55900,1364
|
||||
20241118,092100,3132226900,56000,56000,56000,55900,489
|
||||
20241118,092000,3104848500,56000,56000,56100,55900,801
|
||||
20241118,091900,3060002100,56000,56000,56100,56000,901
|
||||
20241118,091800,3009538500,56000,56000,56100,56000,205
|
||||
20241118,091700,2998056200,56000,56100,56100,56000,3017
|
||||
20241118,091600,2828841600,56100,56200,56200,56100,1238
|
||||
20241118,091500,2759342500,56200,56200,56200,56100,460
|
||||
20241118,091400,2733496600,56200,56200,56200,56100,717
|
||||
20241118,091300,2693242200,56100,56200,56200,56100,1348
|
||||
20241118,091200,2617505800,56200,56200,56200,56100,2640
|
||||
20241118,091100,2469208700,56200,56200,56200,56100,2714
|
||||
20241118,091000,2316710000,56200,56200,56200,56100,369
|
||||
20241118,090900,2296004300,56200,56100,56200,56100,751
|
||||
20241118,090800,2253870200,56200,56100,56200,56000,3695
|
||||
20241118,090700,2046578800,56100,56100,56100,55900,1320
|
||||
20241118,090600,1972676400,56000,56100,56100,56000,1883
|
||||
20241118,090500,1867209500,56100,56000,56100,55900,3057
|
||||
20241118,090400,1696096800,55900,55900,56000,55900,2130
|
||||
20241118,090300,1576930800,55900,55900,56100,55900,3102
|
||||
20241118,090200,1403289100,55900,55700,55900,55700,3095
|
||||
20241118,090100,1230484400,55800,55700,55800,55500,7021
|
||||
20241118,090000,839855800,55700,55600,55900,55500,15082
|
||||
|
Reference in New Issue
Block a user