Update 2024-11-18 2710 candle_min
This commit is contained in:
604
017960/min/candle-20241118.csv
Normal file
604
017960/min/candle-20241118.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,190100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,190000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,185000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,184000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,183100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,183000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,182000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,181000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,180100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,180000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,175000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,174000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,173100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,173000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,172000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,171000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,170100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,170000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,165000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,164000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,163100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,163000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,162000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,161000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,160100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,160000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,155000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154200,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,154000,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153900,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153800,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153700,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153600,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153500,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153400,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153300,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153200,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,153100,3721592170,10370,10370,10370,10370,0
|
||||
20241118,153000,3721592170,10370,10370,10370,10370,4049
|
||||
20241118,152900,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152800,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152700,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152600,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152500,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152400,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152300,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152200,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152100,3679604040,10380,10380,10380,10380,0
|
||||
20241118,152000,3679604040,10380,10380,10380,10380,0
|
||||
20241118,151900,3679604040,10380,10370,10380,10340,1962
|
||||
20241118,151800,3659282420,10370,10360,10370,10350,425
|
||||
20241118,151700,3654878930,10360,10350,10360,10350,228
|
||||
20241118,151600,3652517350,10360,10340,10360,10340,111
|
||||
20241118,151500,3651368980,10350,10350,10350,10350,6
|
||||
20241118,151400,3651306880,10360,10350,10360,10350,61
|
||||
20241118,151300,3650675440,10360,10340,10360,10340,31
|
||||
20241118,151200,3650354730,10330,10340,10350,10330,305
|
||||
20241118,151100,3647202850,10340,10340,10340,10330,1526
|
||||
20241118,151000,3631424770,10340,10350,10360,10330,272
|
||||
20241118,150900,3628610400,10360,10320,10360,10320,239
|
||||
20241118,150800,3626137020,10350,10340,10350,10340,126
|
||||
20241118,150700,3624832930,10340,10340,10340,10340,121
|
||||
20241118,150600,3623581790,10350,10330,10350,10330,862
|
||||
20241118,150500,3614675640,10330,10340,10350,10330,847
|
||||
20241118,150400,3605920370,10330,10350,10350,10330,19
|
||||
20241118,150300,3605724070,10340,10330,10340,10330,147
|
||||
20241118,150200,3604204590,10330,10340,10340,10330,136
|
||||
20241118,150100,3602799010,10340,10340,10340,10340,68
|
||||
20241118,150000,3602095890,10330,10330,10330,10330,17
|
||||
20241118,145900,3601920280,10330,10330,10330,10330,0
|
||||
20241118,145800,3601920280,10330,10340,10350,10330,566
|
||||
20241118,145700,3596062360,10350,10340,10350,10320,1409
|
||||
20241118,145600,3581515900,10350,10340,10350,10330,529
|
||||
20241118,145500,3576046250,10340,10350,10350,10340,325
|
||||
20241118,145400,3572682670,10340,10340,10340,10340,500
|
||||
20241118,145300,3567512670,10350,10360,10360,10340,1424
|
||||
20241118,145200,3552774810,10360,10350,10360,10350,176
|
||||
20241118,145100,3550951550,10350,10360,10360,10350,291
|
||||
20241118,145000,3547939690,10360,10350,10360,10350,25
|
||||
20241118,144900,3547680700,10350,10360,10360,10340,181
|
||||
20241118,144800,3545807350,10360,10360,10370,10360,869
|
||||
20241118,144700,3536804490,10350,10340,10350,10340,64
|
||||
20241118,144600,3536142250,10340,10340,10350,10340,38
|
||||
20241118,144500,3535749210,10350,10340,10350,10340,129
|
||||
20241118,144400,3534414250,10340,10340,10340,10330,309
|
||||
20241118,144300,3531219360,10330,10340,10340,10330,57
|
||||
20241118,144200,3530630480,10330,10330,10330,10330,16
|
||||
20241118,144100,3530465200,10350,10340,10350,10340,200
|
||||
20241118,144000,3528396180,10340,10340,10340,10330,1314
|
||||
20241118,143900,3514810090,10330,10340,10340,10330,271
|
||||
20241118,143800,3512010610,10340,10360,10360,10340,1059
|
||||
20241118,143700,3501053960,10350,10350,10350,10350,341
|
||||
20241118,143600,3497524610,10350,10340,10350,10340,632
|
||||
20241118,143500,3490984480,10350,10340,10350,10340,984
|
||||
20241118,143400,3480808500,10330,10330,10340,10330,879
|
||||
20241118,143300,3471727960,10330,10320,10330,10310,250
|
||||
20241118,143200,3469147980,10320,10320,10320,10320,106
|
||||
20241118,143100,3468054060,10310,10320,10320,10310,230
|
||||
20241118,143000,3465680730,10320,10320,10320,10320,200
|
||||
20241118,142900,3463616730,10310,10310,10320,10310,129
|
||||
20241118,142800,3462286710,10310,10330,10330,10310,1881
|
||||
20241118,142700,3442866610,10320,10320,10320,10300,577
|
||||
20241118,142600,3436912290,10330,10300,10330,10300,1339
|
||||
20241118,142500,3423098590,10320,10320,10320,10300,150
|
||||
20241118,142400,3421551790,10320,10330,10330,10300,168
|
||||
20241118,142300,3419818430,10300,10290,10300,10290,84
|
||||
20241118,142200,3418953730,10290,10290,10330,10270,1755
|
||||
20241118,142100,3400833770,10320,10270,10320,10270,39
|
||||
20241118,142000,3400432990,10260,10260,10290,10260,1791
|
||||
20241118,141900,3382026780,10280,10270,10280,10260,751
|
||||
20241118,141800,3374314800,10270,10270,10270,10270,35
|
||||
20241118,141700,3373955350,10270,10260,10270,10260,34
|
||||
20241118,141600,3373606340,10260,10280,10310,10260,54
|
||||
20241118,141500,3373051500,10260,10260,10290,10260,1601
|
||||
20241118,141400,3356611780,10280,10260,10280,10260,250
|
||||
20241118,141300,3354043820,10290,10260,10290,10260,55
|
||||
20241118,141200,3353479060,10270,10300,10300,10270,5560
|
||||
20241118,141100,3296306430,10300,10290,10300,10290,451
|
||||
20241118,141000,3291661290,10290,10310,10330,10280,1249
|
||||
20241118,140900,3278802060,10270,10290,10320,10230,4103
|
||||
20241118,140800,3236760170,10280,10310,10320,10260,5377
|
||||
20241118,140700,3181517830,10300,10300,10300,10300,2053
|
||||
20241118,140600,3160371930,10320,10320,10320,10310,943
|
||||
20241118,140500,3150649160,10320,10320,10320,10320,37
|
||||
20241118,140400,3150267320,10320,10310,10320,10310,63
|
||||
20241118,140300,3149617500,10310,10330,10330,10310,1039
|
||||
20241118,140200,3138898520,10330,10330,10340,10330,619
|
||||
20241118,140100,3132504220,10330,10350,10350,10330,2038
|
||||
20241118,140000,3111431430,10340,10340,10360,10340,52
|
||||
20241118,135900,3110893730,10370,10330,10370,10330,142
|
||||
20241118,135800,3109422570,10360,10360,10370,10330,1082
|
||||
20241118,135700,3098218820,10370,10360,10370,10360,97
|
||||
20241118,135600,3097213690,10350,10350,10360,10350,54
|
||||
20241118,135500,3096654590,10350,10350,10370,10350,606
|
||||
20241118,135400,3090382230,10340,10340,10340,10340,35
|
||||
20241118,135300,3090020330,10320,10320,10360,10320,174
|
||||
20241118,135200,3088220100,10320,10340,10370,10320,979
|
||||
20241118,135100,3078090890,10330,10330,10330,10330,1063
|
||||
20241118,135000,3067110100,10330,10330,10370,10330,47
|
||||
20241118,134900,3066624550,10330,10370,10380,10330,708
|
||||
20241118,134800,3059282650,10360,10370,10370,10350,317
|
||||
20241118,134700,3055998370,10330,10350,10360,10330,1519
|
||||
20241118,134600,3040277010,10340,10340,10350,10330,207
|
||||
20241118,134500,3038135650,10320,10320,10350,10320,1500
|
||||
20241118,134400,3022638130,10330,10310,10330,10310,164
|
||||
20241118,134300,3020944860,10330,10310,10330,10310,430
|
||||
20241118,134200,3016505930,10310,10320,10320,10310,185
|
||||
20241118,134100,3014597720,10320,10320,10320,10310,218
|
||||
20241118,134000,3012348310,10320,10310,10320,10310,92
|
||||
20241118,133900,3011399660,10300,10310,10310,10300,71
|
||||
20241118,133800,3010668000,10300,10300,10310,10300,57
|
||||
20241118,133700,3010080880,10300,10300,10300,10300,5738
|
||||
20241118,133600,2950979480,10310,10300,10320,10300,272
|
||||
20241118,133500,2948175330,10320,10320,10320,10300,511
|
||||
20241118,133400,2942906520,10320,10330,10330,10320,760
|
||||
20241118,133300,2935062670,10320,10320,10320,10320,33
|
||||
20241118,133200,2934722110,10320,10350,10350,10310,77
|
||||
20241118,133100,2933927230,10310,10340,10360,10310,1017
|
||||
20241118,133000,2923425790,10310,10310,10340,10310,449
|
||||
20241118,132900,2918796100,10350,10340,10350,10300,124
|
||||
20241118,132800,2917515630,10300,10300,10310,10300,139
|
||||
20241118,132700,2916083920,10300,10330,10350,10300,30051
|
||||
20241118,132600,2606466140,10330,10330,10330,10330,134
|
||||
20241118,132500,2605081920,10330,10340,10340,10330,512
|
||||
20241118,132400,2599792630,10330,10340,10340,10330,148
|
||||
20241118,132300,2598262870,10340,10330,10340,10330,118
|
||||
20241118,132200,2597043680,10340,10320,10340,10320,53
|
||||
20241118,132100,2596496190,10320,10320,10320,10320,83
|
||||
20241118,132000,2595639630,10320,10350,10350,10320,552
|
||||
20241118,131900,2589936820,10350,10380,10380,10350,1271
|
||||
20241118,131800,2576773550,10360,10360,10380,10350,268
|
||||
20241118,131700,2573994370,10340,10350,10370,10330,149
|
||||
20241118,131600,2572451350,10330,10340,10350,10330,460
|
||||
20241118,131500,2567691170,10340,10320,10350,10320,202
|
||||
20241118,131400,2565603160,10320,10330,10350,10320,100
|
||||
20241118,131300,2564569040,10320,10320,10340,10320,50
|
||||
20241118,131200,2564052720,10320,10340,10340,10320,77
|
||||
20241118,131100,2563257230,10320,10340,10340,10310,245
|
||||
20241118,131000,2560730590,10310,10360,10360,10310,49
|
||||
20241118,130900,2560225200,10310,10350,10350,10310,3050
|
||||
20241118,130800,2528726670,10340,10340,10360,10340,118
|
||||
20241118,130700,2527506190,10350,10350,10360,10340,731
|
||||
20241118,130600,2519940500,10340,10340,10350,10340,35
|
||||
20241118,130500,2519578580,10380,10330,10380,10330,187
|
||||
20241118,130400,2517642580,10330,10360,10360,10330,1542
|
||||
20241118,130300,2501682500,10350,10350,10360,10350,97
|
||||
20241118,130200,2500677920,10350,10360,10360,10350,238
|
||||
20241118,130100,2498212760,10350,10350,10360,10350,215
|
||||
20241118,130000,2495986380,10350,10350,10360,10350,225
|
||||
20241118,125900,2493656350,10350,10350,10350,10350,174
|
||||
20241118,125800,2491855450,10350,10350,10350,10350,40
|
||||
20241118,125700,2491441450,10350,10340,10360,10330,1017
|
||||
20241118,125600,2480920310,10330,10340,10350,10330,157
|
||||
20241118,125500,2479298300,10330,10350,10350,10310,89
|
||||
20241118,125400,2478379150,10310,10320,10350,10310,658
|
||||
20241118,125300,2471590410,10320,10340,10350,10310,3042
|
||||
20241118,125200,2440185360,10350,10350,10350,10350,2048
|
||||
20241118,125100,2418988560,10360,10370,10370,10350,64
|
||||
20241118,125000,2418325670,10350,10360,10370,10350,507
|
||||
20241118,124900,2413073480,10360,10370,10370,10360,1549
|
||||
20241118,124800,2397022160,10370,10370,10380,10370,106
|
||||
20241118,124700,2395922320,10380,10370,10390,10360,212
|
||||
20241118,124600,2393722990,10360,10360,10390,10360,107
|
||||
20241118,124500,2392612840,10400,10360,10400,10360,118
|
||||
20241118,124400,2391388150,10370,10360,10370,10350,127
|
||||
20241118,124300,2390072300,10360,10370,10370,10350,123
|
||||
20241118,124200,2388798210,10360,10370,10380,10360,2797
|
||||
20241118,124100,2359811210,10380,10390,10410,10380,110
|
||||
20241118,124000,2358667360,10370,10400,10400,10370,121
|
||||
20241118,123900,2357410010,10370,10380,10380,10370,62
|
||||
20241118,123800,2356766790,10380,10380,10380,10380,75
|
||||
20241118,123700,2355988290,10390,10380,10400,10380,459
|
||||
20241118,123600,2351222170,10380,10400,10400,10380,155
|
||||
20241118,123500,2349610870,10390,10380,10400,10380,118
|
||||
20241118,123400,2348384510,10400,10400,10400,10380,275
|
||||
20241118,123300,2345527840,10380,10400,10400,10380,151
|
||||
20241118,123200,2343959300,10390,10380,10390,10380,140
|
||||
20241118,123100,2342504930,10380,10390,10390,10380,164
|
||||
20241118,123000,2340801480,10390,10410,10410,10390,581
|
||||
20241118,122900,2334764870,10410,10410,10410,10390,94
|
||||
20241118,122800,2333787130,10400,10420,10420,10390,570
|
||||
20241118,122700,2327857240,10410,10410,10420,10410,257
|
||||
20241118,122600,2325181650,10410,10420,10430,10410,158
|
||||
20241118,122500,2323534490,10410,10420,10420,10410,44
|
||||
20241118,122400,2323076410,10410,10430,10430,10410,79
|
||||
20241118,122300,2322253790,10420,10420,10440,10420,957
|
||||
20241118,122200,2312281820,10420,10430,10430,10420,194
|
||||
20241118,122100,2310259120,10440,10430,10440,10430,125
|
||||
20241118,122000,2308954920,10440,10430,10440,10430,235
|
||||
20241118,121900,2306503770,10430,10430,10440,10430,182
|
||||
20241118,121800,2304604640,10430,10430,10430,10420,155
|
||||
20241118,121700,2302988380,10420,10420,10440,10420,216
|
||||
20241118,121600,2300735490,10430,10430,10430,10420,90
|
||||
20241118,121500,2299797170,10430,10420,10440,10420,175
|
||||
20241118,121400,2297972280,10430,10430,10430,10430,234
|
||||
20241118,121300,2295531660,10440,10440,10440,10430,136
|
||||
20241118,121200,2294112870,10430,10430,10440,10430,92
|
||||
20241118,121100,2293152780,10430,10430,10440,10420,122
|
||||
20241118,121000,2291879890,10420,10440,10440,10420,93
|
||||
20241118,120900,2290910610,10420,10420,10450,10420,158
|
||||
20241118,120800,2289261250,10430,10430,10440,10420,142
|
||||
20241118,120700,2287779660,10430,10420,10440,10420,197
|
||||
20241118,120600,2285723980,10420,10410,10420,10410,93
|
||||
20241118,120500,2284755150,10410,10410,10420,10410,35
|
||||
20241118,120400,2284390790,10430,10420,10430,10410,527
|
||||
20241118,120300,2278904220,10410,10410,10440,10410,869
|
||||
20241118,120200,2269857210,10410,10410,10430,10410,112
|
||||
20241118,120100,2268690870,10420,10410,10420,10410,555
|
||||
20241118,120000,2262913210,10420,10410,10420,10410,314
|
||||
20241118,115900,2259642690,10410,10430,10430,10410,330
|
||||
20241118,115800,2256202590,10430,10440,10450,10430,1162
|
||||
20241118,115700,2244070860,10440,10430,10450,10430,578
|
||||
20241118,115600,2238036320,10420,10430,10440,10420,101
|
||||
20241118,115500,2236982820,10420,10420,10450,10420,205
|
||||
20241118,115400,2234842330,10450,10420,10450,10420,233
|
||||
20241118,115300,2232411160,10430,10420,10430,10420,160
|
||||
20241118,115200,2230743640,10420,10390,10440,10390,9022
|
||||
20241118,115100,2136744300,10380,10380,10380,10380,57
|
||||
20241118,115000,2136152640,10380,10400,10400,10380,67
|
||||
20241118,114900,2135456760,10380,10410,10410,10380,86
|
||||
20241118,114800,2134562600,10380,10400,10410,10380,70
|
||||
20241118,114700,2133835170,10370,10400,10410,10370,222
|
||||
20241118,114600,2131527520,10380,10370,10400,10370,116
|
||||
20241118,114500,2130324030,10400,10370,10400,10360,244
|
||||
20241118,114400,2127794150,10400,10380,10400,10370,1569
|
||||
20241118,114300,2111515720,10370,10380,10380,10370,141
|
||||
20241118,114200,2110052530,10380,10400,10400,10380,1348
|
||||
20241118,114100,2096053360,10390,10400,10400,10390,189
|
||||
20241118,114000,2094088250,10390,10390,10400,10390,178
|
||||
20241118,113900,2092237790,10390,10390,10390,10390,88
|
||||
20241118,113800,2091323470,10390,10400,10400,10390,342
|
||||
20241118,113700,2087769110,10390,10400,10400,10390,211
|
||||
20241118,113600,2085575580,10410,10400,10410,10400,118
|
||||
20241118,113500,2084348020,10410,10400,10410,10390,263
|
||||
20241118,113400,2081613300,10400,10400,10410,10400,1668
|
||||
20241118,113300,2064266000,10400,10400,10410,10400,275
|
||||
20241118,113200,2061405990,10410,10410,10410,10410,2249
|
||||
20241118,113100,2037993900,10410,10410,10410,10410,217
|
||||
20241118,113000,2035734930,10410,10400,10410,10400,321
|
||||
20241118,112900,2032393710,10400,10420,10420,10400,394
|
||||
20241118,112800,2028292330,10410,10410,10420,10410,355
|
||||
20241118,112700,2024596760,10410,10410,10410,10410,39
|
||||
20241118,112600,2024190770,10410,10410,10410,10410,61
|
||||
20241118,112500,2023555760,10410,10410,10410,10400,989
|
||||
20241118,112400,2013262090,10400,10400,10400,10400,555
|
||||
20241118,112300,2007490090,10410,10400,10410,10400,63
|
||||
20241118,112200,2006834610,10420,10420,10420,10400,610
|
||||
20241118,112100,2000483930,10400,10410,10420,10400,373
|
||||
20241118,112000,1996601140,10420,10420,10420,10410,913
|
||||
20241118,111900,1987094640,10410,10420,10420,10400,1401
|
||||
20241118,111800,1972505110,10410,10420,10430,10410,1351
|
||||
20241118,111700,1958422930,10420,10430,10450,10420,651
|
||||
20241118,111600,1951638470,10430,10440,10450,10430,1084
|
||||
20241118,111500,1940321110,10450,10430,10450,10430,788
|
||||
20241118,111400,1932089280,10430,10420,10430,10420,35
|
||||
20241118,111300,1931724390,10420,10430,10440,10420,372
|
||||
20241118,111200,1927844320,10440,10450,10450,10430,1633
|
||||
20241118,111100,1910789620,10460,10470,10470,10460,7321
|
||||
20241118,111000,1834198070,10470,10460,10480,10460,87
|
||||
20241118,110900,1833287170,10460,10460,10480,10460,762
|
||||
20241118,110800,1825308380,10470,10480,10480,10460,940
|
||||
20241118,110700,1815467540,10470,10460,10470,10450,1801
|
||||
20241118,110600,1796615360,10460,10450,10460,10450,390
|
||||
20241118,110500,1792536210,10460,10450,10470,10450,720
|
||||
20241118,110400,1785004680,10450,10470,10470,10450,618
|
||||
20241118,110300,1778540780,10470,10450,10470,10450,67
|
||||
20241118,110200,1777840190,10470,10460,10470,10450,406
|
||||
20241118,110100,1773592220,10460,10460,10460,10440,1652
|
||||
20241118,110000,1756317910,10430,10450,10460,10430,1512
|
||||
20241118,105900,1740521110,10420,10420,10450,10420,4928
|
||||
20241118,105800,1689093370,10430,10440,10440,10420,909
|
||||
20241118,105700,1679611710,10430,10430,10440,10430,106
|
||||
20241118,105600,1678506040,10430,10430,10440,10420,897
|
||||
20241118,105500,1669149530,10430,10410,10430,10410,2358
|
||||
20241118,105400,1644566660,10410,10410,10420,10400,384
|
||||
20241118,105300,1640565970,10420,10410,10420,10400,295
|
||||
20241118,105200,1637493220,10410,10410,10420,10400,851
|
||||
20241118,105100,1628635740,10420,10420,10430,10410,1872
|
||||
20241118,105000,1609120310,10430,10420,10430,10410,1566
|
||||
20241118,104900,1592800470,10410,10420,10420,10410,197
|
||||
20241118,104800,1590749130,10410,10410,10430,10400,479
|
||||
20241118,104700,1585758400,10410,10440,10440,10410,1149
|
||||
20241118,104600,1573784900,10430,10420,10440,10420,1172
|
||||
20241118,104500,1561559140,10420,10440,10440,10420,1220
|
||||
20241118,104400,1548835670,10440,10440,10440,10430,335
|
||||
20241118,104300,1545338830,10420,10440,10440,10420,1695
|
||||
20241118,104200,1527651750,10440,10410,10440,10410,2810
|
||||
20241118,104100,1498329490,10410,10430,10430,10410,1402
|
||||
20241118,104000,1483710620,10440,10430,10440,10430,787
|
||||
20241118,103900,1475499380,10420,10410,10430,10410,1633
|
||||
20241118,103800,1458484850,10420,10420,10430,10410,8087
|
||||
20241118,103700,1374152590,10410,10410,10420,10390,608
|
||||
20241118,103600,1367823770,10400,10380,10400,10360,6693
|
||||
20241118,103500,1298270970,10370,10370,10380,10370,531
|
||||
20241118,103400,1292762960,10370,10360,10370,10360,395
|
||||
20241118,103300,1288667830,10360,10360,10370,10360,315
|
||||
20241118,103200,1285401870,10370,10340,10370,10330,2555
|
||||
20241118,103100,1258958740,10340,10330,10340,10320,1630
|
||||
20241118,103000,1242118010,10340,10340,10350,10340,2287
|
||||
20241118,102900,1218464910,10330,10340,10350,10330,560
|
||||
20241118,102800,1212672830,10330,10340,10340,10320,2097
|
||||
20241118,102700,1190990510,10340,10330,10350,10320,1087
|
||||
20241118,102600,1179757670,10330,10360,10360,10330,827
|
||||
20241118,102500,1171203180,10350,10340,10360,10340,312
|
||||
20241118,102400,1167972170,10330,10360,10370,10330,552
|
||||
20241118,102300,1162253640,10370,10370,10370,10360,868
|
||||
20241118,102200,1153254520,10370,10370,10380,10370,904
|
||||
20241118,102100,1143879290,10370,10370,10380,10370,402
|
||||
20241118,102000,1139708110,10370,10380,10380,10370,1364
|
||||
20241118,101900,1125550170,10380,10380,10390,10370,480
|
||||
20241118,101800,1120567000,10390,10380,10390,10370,285
|
||||
20241118,101700,1117608630,10390,10390,10390,10370,1806
|
||||
20241118,101600,1098846420,10390,10380,10390,10370,3077
|
||||
20241118,101500,1066893420,10390,10400,10400,10390,1219
|
||||
20241118,101400,1054225320,10400,10380,10400,10380,2895
|
||||
20241118,101300,1024146610,10370,10380,10380,10370,6590
|
||||
20241118,101200,955743610,10370,10350,10370,10340,1537
|
||||
20241118,101100,939813140,10340,10320,10360,10320,1032
|
||||
20241118,101000,929140020,10340,10350,10350,10320,436
|
||||
20241118,100900,924631340,10350,10310,10360,10310,3412
|
||||
20241118,100800,889359440,10320,10320,10320,10310,489
|
||||
20241118,100700,884314840,10320,10320,10330,10320,2925
|
||||
20241118,100600,854123980,10310,10310,10310,10290,1103
|
||||
20241118,100500,842753600,10310,10280,10310,10280,2032
|
||||
20241118,100400,821826460,10280,10260,10290,10260,3176
|
||||
20241118,100300,789162440,10270,10280,10280,10260,328
|
||||
20241118,100200,785791860,10270,10270,10270,10270,1106
|
||||
20241118,100100,774433240,10270,10250,10280,10250,490
|
||||
20241118,100000,769402350,10250,10260,10260,10250,343
|
||||
20241118,095900,765886280,10260,10280,10280,10250,697
|
||||
20241118,095800,758733180,10250,10270,10280,10250,3299
|
||||
20241118,095700,724849770,10260,10220,10260,10220,859
|
||||
20241118,095600,716045520,10240,10220,10240,10220,840
|
||||
20241118,095500,707446040,10230,10210,10230,10210,1052
|
||||
20241118,095400,696692820,10220,10210,10220,10210,670
|
||||
20241118,095300,689849570,10200,10210,10210,10200,160
|
||||
20241118,095200,688216170,10210,10200,10210,10200,53
|
||||
20241118,095100,687675300,10190,10200,10220,10190,3011
|
||||
20241118,095000,656956130,10190,10190,10200,10190,175
|
||||
20241118,094900,655172570,10180,10180,10190,10180,91
|
||||
20241118,094800,654246140,10190,10190,10190,10180,702
|
||||
20241118,094700,647093360,10200,10190,10200,10190,678
|
||||
20241118,094600,640183620,10180,10200,10200,10180,837
|
||||
20241118,094500,631652360,10190,10170,10190,10170,906
|
||||
20241118,094400,622422360,10180,10170,10180,10170,905
|
||||
20241118,094300,613212890,10170,10170,10170,10170,15
|
||||
20241118,094200,613060340,10170,10160,10180,10160,70
|
||||
20241118,094100,612348810,10160,10170,10180,10160,329
|
||||
20241118,094000,609002920,10180,10170,10180,10160,1814
|
||||
20241118,093900,590569920,10170,10160,10170,10160,1293
|
||||
20241118,093800,577429660,10170,10180,10180,10170,1678
|
||||
20241118,093700,560363620,10180,10180,10190,10170,51
|
||||
20241118,093600,559844650,10190,10180,10190,10180,10
|
||||
20241118,093500,559742790,10180,10190,10190,10180,454
|
||||
20241118,093400,555121050,10190,10190,10190,10180,228
|
||||
20241118,093300,552797910,10180,10160,10180,10160,244
|
||||
20241118,093200,550314420,10170,10170,10170,10160,630
|
||||
20241118,093100,543911400,10170,10170,10180,10170,4382
|
||||
20241118,093000,499319110,10160,10150,10160,10140,518
|
||||
20241118,092900,494059450,10150,10140,10150,10140,766
|
||||
20241118,092800,486290710,10130,10150,10150,10130,304
|
||||
20241118,092700,483206690,10140,10140,10150,10140,2262
|
||||
20241118,092600,460254860,10150,10150,10150,10140,603
|
||||
20241118,092500,454136010,10140,10150,10150,10140,512
|
||||
20241118,092400,448941950,10140,10160,10160,10140,1950
|
||||
20241118,092300,429132910,10170,10170,10180,10170,4762
|
||||
20241118,092200,380703320,10180,10180,10180,10170,66
|
||||
20241118,092100,380031490,10180,10170,10190,10170,3374
|
||||
20241118,092000,345713940,10190,10200,10200,10180,2543
|
||||
20241118,091900,319808600,10200,10190,10200,10190,168
|
||||
20241118,091800,318096660,10190,10190,10190,10180,372
|
||||
20241118,091700,314306030,10180,10180,10180,10170,647
|
||||
20241118,091600,307719610,10170,10180,10180,10170,374
|
||||
20241118,091500,303912390,10180,10170,10190,10170,1880
|
||||
20241118,091400,284789410,10170,10170,10170,10160,1407
|
||||
20241118,091300,270480480,10170,10150,10170,10150,2291
|
||||
20241118,091200,247189880,10150,10110,10150,10110,848
|
||||
20241118,091100,238605550,10090,10080,10110,10070,3414
|
||||
20241118,091000,204152030,10080,10070,10080,10070,989
|
||||
20241118,090900,194191340,10070,10080,10080,10070,1183
|
||||
20241118,090800,182275730,10070,10060,10080,10060,1751
|
||||
20241118,090700,164643800,10060,10070,10070,10060,866
|
||||
20241118,090600,155924040,10070,10070,10080,10060,3342
|
||||
20241118,090500,122269780,10070,10070,10070,10060,1564
|
||||
20241118,090400,106522860,10070,10110,10110,10060,4327
|
||||
20241118,090300,62896290,10110,10110,10130,10100,415
|
||||
20241118,090200,58701480,10110,10120,10120,10110,1561
|
||||
20241118,090100,42919750,10110,10100,10120,10100,969
|
||||
20241118,090000,33119670,10120,10120,10120,10080,2945
|
||||
|
Reference in New Issue
Block a user