Update 2024-11-18 2710 candle_min
This commit is contained in:
604
018260/min/candle-20241118.csv
Normal file
604
018260/min/candle-20241118.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,190100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,190000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,185000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,184000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,183100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,183000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,182000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,181000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,180100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,180000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,175000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,174000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,173100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,173000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,172000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,171000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,170100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,170000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,165000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,164000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,163100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,163000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,162000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,161000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,160100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,160000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,155000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154200,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,154000,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153900,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153800,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153700,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153600,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153500,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153400,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153300,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153200,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,153100,79984397800,148300,148300,148300,148300,0
|
||||
20241118,153000,79984397800,148300,148300,148300,148300,18053
|
||||
20241118,152900,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152800,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152700,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152600,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152500,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152400,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152300,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152200,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152100,77307137900,148600,148600,148600,148600,0
|
||||
20241118,152000,77307137900,148600,148600,148600,148600,0
|
||||
20241118,151900,77307137900,148600,148300,148600,148300,986
|
||||
20241118,151800,77160760400,148400,148300,148500,148200,946
|
||||
20241118,151700,77020455100,148500,148400,148600,148200,1046
|
||||
20241118,151600,76865280300,148400,148600,148700,148300,1439
|
||||
20241118,151500,76651618800,148600,148800,148800,148500,580
|
||||
20241118,151400,76565386100,148700,148700,148800,148500,522
|
||||
20241118,151300,76487781600,148500,148700,148900,148500,564
|
||||
20241118,151200,76403915000,148700,148800,148900,148600,413
|
||||
20241118,151100,76342505900,148900,149000,149000,148600,441
|
||||
20241118,151000,76276870700,148800,148800,149000,148600,356
|
||||
20241118,150900,76223895000,148700,148700,149000,148700,465
|
||||
20241118,150800,76154679000,148700,149000,149000,148700,535
|
||||
20241118,150700,76075078900,149000,148800,149000,148800,442
|
||||
20241118,150600,76009279300,148900,148800,149100,148800,418
|
||||
20241118,150500,75947037700,148800,148900,149000,148800,436
|
||||
20241118,150400,75882126000,149000,149000,149200,148900,380
|
||||
20241118,150300,75825492200,149000,149100,149200,149000,423
|
||||
20241118,150200,75762440600,149000,149000,149200,148900,488
|
||||
20241118,150100,75689706200,148900,148900,149100,148900,479
|
||||
20241118,150000,75618339200,148900,148900,149100,148800,489
|
||||
20241118,145900,75545513900,148900,149000,149200,148900,507
|
||||
20241118,145800,75469968200,148900,149100,149300,148900,548
|
||||
20241118,145700,75388280700,149100,149300,149400,149000,484
|
||||
20241118,145600,75316096400,149300,149300,149400,149100,579
|
||||
20241118,145500,75229691400,149400,149200,149400,149100,447
|
||||
20241118,145400,75162978800,149300,149200,149400,149200,550
|
||||
20241118,145300,75080855900,149300,148900,149300,148900,841
|
||||
20241118,145200,74955407300,148900,149300,149400,148900,488
|
||||
20241118,145100,74882620400,149300,149300,149300,149000,496
|
||||
20241118,145000,74808618200,149300,149200,149400,149100,637
|
||||
20241118,144900,74713520800,149300,149200,149400,149000,539
|
||||
20241118,144800,74633082300,149100,149200,149400,149100,478
|
||||
20241118,144700,74561743500,149200,149000,149300,148900,659
|
||||
20241118,144600,74463452700,149100,149100,149300,149000,1250
|
||||
20241118,144500,74277071300,149100,149000,149400,149000,631
|
||||
20241118,144400,74182942500,149000,149100,149300,149000,551
|
||||
20241118,144300,74100784900,149000,149000,149200,148900,531
|
||||
20241118,144200,74021683700,149000,148900,149100,148800,385
|
||||
20241118,144100,73964332500,149000,149200,149200,148800,636
|
||||
20241118,144000,73869609100,149100,148900,149200,148900,364
|
||||
20241118,143900,73815376900,148900,149200,149500,148900,1067
|
||||
20241118,143800,73656264200,149200,149500,149600,149200,464
|
||||
20241118,143700,73586926400,149400,149500,149800,149300,624
|
||||
20241118,143600,73493631200,149500,149500,149600,149400,532
|
||||
20241118,143500,73414102200,149600,149500,149600,149300,476
|
||||
20241118,143400,73342944600,149600,149400,149700,149100,771
|
||||
20241118,143300,73227719400,149200,148900,149700,148800,1603
|
||||
20241118,143200,72988195700,148800,149000,149100,148800,566
|
||||
20241118,143100,72903884100,149000,148900,149100,148800,650
|
||||
20241118,143000,72807097600,149000,149000,149200,148900,576
|
||||
20241118,142900,72721268700,149100,149100,149200,148900,643
|
||||
20241118,142800,72625471300,149000,149200,149200,149000,443
|
||||
20241118,142700,72559423300,149100,149200,149200,149000,628
|
||||
20241118,142600,72465781300,149200,149200,149300,149100,826
|
||||
20241118,142500,72342559200,149100,149000,149300,149000,311
|
||||
20241118,142400,72296181300,149100,149200,149300,149000,539
|
||||
20241118,142300,72215792900,149100,149300,149400,149100,592
|
||||
20241118,142200,72127438700,149200,149500,149500,149200,645
|
||||
20241118,142100,72031084200,149500,149500,149800,149400,290
|
||||
20241118,142000,71987711700,149500,149500,149800,149400,434
|
||||
20241118,141900,71922777300,149500,149400,149700,149300,597
|
||||
20241118,141800,71833570800,149500,149400,149700,149400,430
|
||||
20241118,141700,71769276800,149500,149400,149600,149400,571
|
||||
20241118,141600,71683914400,149400,149500,149600,149200,665
|
||||
20241118,141500,71584567400,149400,149300,149700,149300,433
|
||||
20241118,141400,71519839400,149400,149300,149700,149200,671
|
||||
20241118,141300,71419588000,149300,149500,149500,149000,839
|
||||
20241118,141200,71294336500,149500,149200,149500,149000,802
|
||||
20241118,141100,71174678100,149300,149400,149600,149000,2651
|
||||
20241118,141000,70778946900,149500,149800,149800,149400,1100
|
||||
20241118,140900,70614395600,149800,150100,150100,149700,777
|
||||
20241118,140800,70497944900,150200,150200,150200,149900,551
|
||||
20241118,140700,70415294300,150100,150300,150400,150000,510
|
||||
20241118,140600,70338733400,150300,150000,150400,150000,358
|
||||
20241118,140500,70285004300,150000,150200,150600,150000,939
|
||||
20241118,140400,70143981400,150300,150400,150500,150200,681
|
||||
20241118,140300,70041638300,150500,150300,150500,150300,540
|
||||
20241118,140200,69960428300,150500,150600,150600,150300,726
|
||||
20241118,140100,69851186000,150500,150600,150700,150500,801
|
||||
20241118,140000,69730593000,150600,150700,150900,150500,777
|
||||
20241118,135900,69613549100,150700,150700,150800,150600,395
|
||||
20241118,135800,69554042500,150700,150800,150800,150600,391
|
||||
20241118,135700,69495125600,150800,150800,150900,150700,596
|
||||
20241118,135600,69405272300,150900,150800,150900,150700,294
|
||||
20241118,135500,69360941400,150800,151000,151000,150800,423
|
||||
20241118,135400,69297115300,150900,150800,151000,150700,516
|
||||
20241118,135300,69219277000,150900,150700,151000,150700,392
|
||||
20241118,135200,69160165700,150800,150800,150900,150600,522
|
||||
20241118,135100,69081480100,150800,150700,150900,150500,713
|
||||
20241118,135000,68974070600,150700,150700,150800,150600,413
|
||||
20241118,134900,68911840300,150600,150600,150700,150500,520
|
||||
20241118,134800,68833540600,150700,150700,150800,150600,586
|
||||
20241118,134700,68745234900,150700,150800,150900,150700,470
|
||||
20241118,134600,68674351700,150700,151000,151100,150700,806
|
||||
20241118,134500,68552709200,151000,151000,151200,150900,347
|
||||
20241118,134400,68500292500,151000,150900,151200,150700,409
|
||||
20241118,134300,68438572900,150800,150800,151000,150700,375
|
||||
20241118,134200,68382007300,150900,150900,151000,150700,502
|
||||
20241118,134100,68306270000,150900,150900,151000,150700,377
|
||||
20241118,134000,68249422000,150900,150500,151200,150500,440
|
||||
20241118,133900,68183041400,151000,150700,151000,150600,777
|
||||
20241118,133800,68065883300,150700,150700,150900,150600,357
|
||||
20241118,133700,68012088100,150600,150800,150900,150600,403
|
||||
20241118,133600,67951328600,150800,150600,151000,150600,431
|
||||
20241118,133500,67886358900,150700,150700,151200,150700,401
|
||||
20241118,133400,67825876200,151100,150500,151200,150500,864
|
||||
20241118,133300,67695562300,150500,150800,150800,150500,548
|
||||
20241118,133200,67613027700,150800,151000,151000,150600,660
|
||||
20241118,133100,67513490100,151000,150600,151200,150600,789
|
||||
20241118,133000,67394471400,150700,151700,151700,150600,2220
|
||||
20241118,132900,67059329300,151700,151500,151900,151400,904
|
||||
20241118,132800,66922371200,151400,151700,152000,151400,557
|
||||
20241118,132700,66837939500,151600,151900,152000,151600,587
|
||||
20241118,132600,66748847200,151900,152000,152200,151900,727
|
||||
20241118,132500,66638346800,152100,152100,152200,151900,405
|
||||
20241118,132400,66576769400,152100,152200,152200,152000,627
|
||||
20241118,132300,66481365900,152100,152100,152200,151900,689
|
||||
20241118,132200,66376571600,152100,152000,152200,152000,625
|
||||
20241118,132100,66281473700,152100,152100,152200,152000,611
|
||||
20241118,132000,66188504400,152100,151900,152200,151900,476
|
||||
20241118,131900,66116124200,152000,151600,152100,151500,2713
|
||||
20241118,131800,65703966600,151600,151300,151600,151200,614
|
||||
20241118,131700,65610933200,151200,151500,151500,151200,307
|
||||
20241118,131600,65564455500,151500,151300,151600,151100,460
|
||||
20241118,131500,65494794900,151200,151200,151400,151100,430
|
||||
20241118,131400,65429757600,151200,151300,151500,151100,351
|
||||
20241118,131300,65376653900,151400,151100,151400,151100,413
|
||||
20241118,131200,65314181200,151100,151100,151300,151000,359
|
||||
20241118,131100,65259901700,151100,151100,151400,150900,2716
|
||||
20241118,131000,64849552600,151200,151000,151400,150800,1885
|
||||
20241118,130900,64564916400,151000,151400,151500,150900,1116
|
||||
20241118,130800,64396231100,151300,151500,151600,151200,1605
|
||||
20241118,130700,64153330900,151600,151700,151800,151500,320
|
||||
20241118,130600,64104810200,151600,151700,151800,151600,403
|
||||
20241118,130500,64043665500,151700,151500,151700,151400,534
|
||||
20241118,130400,63962738500,151500,151600,151700,151500,361
|
||||
20241118,130300,63908031300,151800,151700,151800,151500,489
|
||||
20241118,130200,63833849100,151700,151800,151800,151600,278
|
||||
20241118,130100,63791675000,151700,151700,151900,151600,424
|
||||
20241118,130000,63727340400,151600,151600,151800,151500,411
|
||||
20241118,125900,63665005300,151600,151600,151800,151500,382
|
||||
20241118,125800,63607074900,151500,151700,151800,151500,452
|
||||
20241118,125700,63538515800,151700,151700,151800,151600,441
|
||||
20241118,125600,63471607700,151600,151500,151700,151500,307
|
||||
20241118,125500,63425055600,151500,151600,151600,151500,527
|
||||
20241118,125400,63345176200,151500,151600,151700,151500,454
|
||||
20241118,125300,63276363000,151500,151600,151900,151500,340
|
||||
20241118,125200,63224785900,151700,151600,151800,151500,419
|
||||
20241118,125100,63161253800,151600,152200,152200,151600,969
|
||||
20241118,125000,63014147400,152200,152000,152200,151800,375
|
||||
20241118,124900,62957152300,152000,151900,152000,151800,291
|
||||
20241118,124800,62912930700,151900,151900,152200,151900,692
|
||||
20241118,124700,62807730400,151900,151900,152000,151800,436
|
||||
20241118,124600,62741501600,151800,151900,152000,151800,468
|
||||
20241118,124500,62670409300,151900,152000,152100,151900,864
|
||||
20241118,124400,62539093000,152000,152000,152200,151700,507
|
||||
20241118,124300,62462062700,152000,152300,152300,151800,540
|
||||
20241118,124200,62379966700,152300,152300,152300,152200,371
|
||||
20241118,124100,62323468600,152300,152100,152300,152100,209
|
||||
20241118,124000,62291662100,152100,151800,152200,151800,484
|
||||
20241118,123900,62218119500,151900,152100,152200,151900,765
|
||||
20241118,123800,62101845400,152000,152200,152300,152000,397
|
||||
20241118,123700,62041427400,152100,152000,152300,152000,336
|
||||
20241118,123600,61990281800,152100,152300,152300,152000,445
|
||||
20241118,123500,61922564700,152300,152200,152400,152100,311
|
||||
20241118,123400,61875199300,152100,152100,152300,152100,307
|
||||
20241118,123300,61828474700,152200,152100,152300,152100,256
|
||||
20241118,123200,61789504900,152200,152200,152300,152100,424
|
||||
20241118,123100,61724975000,152100,152300,152300,152000,638
|
||||
20241118,123000,61627897200,152300,152500,152500,152200,436
|
||||
20241118,122900,61561466400,152400,152300,152500,152200,287
|
||||
20241118,122800,61517738300,152200,152300,152500,152100,435
|
||||
20241118,122700,61451478500,152300,152400,152500,152200,308
|
||||
20241118,122600,61404553900,152400,152300,152600,152200,520
|
||||
20241118,122500,61325311100,152300,152500,152500,152200,334
|
||||
20241118,122400,61274427100,152300,152200,152400,152100,331
|
||||
20241118,122300,61224036700,152200,152400,152600,152100,702
|
||||
20241118,122200,61117110800,152500,152400,152700,152400,435
|
||||
20241118,122100,61050757100,152500,152500,152700,152400,288
|
||||
20241118,122000,61006812300,152500,152200,152700,152200,413
|
||||
20241118,121900,60943852300,152300,152700,152800,152000,3485
|
||||
20241118,121800,60413730500,152700,152800,152900,152700,413
|
||||
20241118,121700,60350621100,152900,152900,153000,152700,370
|
||||
20241118,121600,60294062900,152900,152900,153000,152700,463
|
||||
20241118,121500,60223287100,152900,153000,153000,152900,319
|
||||
20241118,121400,60174483400,152900,152900,153100,152900,343
|
||||
20241118,121300,60122000000,152900,153000,153100,152900,400
|
||||
20241118,121200,60060801600,153100,153200,153200,152900,424
|
||||
20241118,121100,59995903300,153000,153100,153100,152900,365
|
||||
20241118,121000,59940050500,153000,153200,153200,152900,497
|
||||
20241118,120900,59863990100,153000,153100,153300,152900,233
|
||||
20241118,120800,59828331800,153000,152900,153100,152800,534
|
||||
20241118,120700,59746614600,152900,152900,152900,152600,299
|
||||
20241118,120600,59700916800,152800,152900,152900,152700,238
|
||||
20241118,120500,59664533400,152900,152500,152900,152400,731
|
||||
20241118,120400,59552978200,152400,152800,153000,152300,1230
|
||||
20241118,120300,59365226400,152800,153200,153300,152800,1472
|
||||
20241118,120200,59140009100,153100,153500,153500,153100,813
|
||||
20241118,120100,59015460300,153300,153500,153600,153300,390
|
||||
20241118,120000,58955595400,153500,153800,153800,153500,459
|
||||
20241118,115900,58885056700,153700,153700,153800,153500,399
|
||||
20241118,115800,58823736200,153600,153800,153800,153600,348
|
||||
20241118,115700,58770248100,153800,153700,153800,153300,802
|
||||
20241118,115600,58647064200,153700,153800,153800,153500,387
|
||||
20241118,115500,58587579900,153800,153700,153800,153600,349
|
||||
20241118,115400,58533912300,153600,153400,153800,153400,431
|
||||
20241118,115300,58467690000,153500,153600,153800,153300,435
|
||||
20241118,115200,58400877800,153600,153700,153800,152600,1272
|
||||
20241118,115100,58206003600,153700,153800,153800,153700,476
|
||||
20241118,115000,58132806900,153800,153600,153800,153500,566
|
||||
20241118,114900,58045796100,153600,153400,153600,153400,308
|
||||
20241118,114800,57998496400,153400,154000,154000,153400,964
|
||||
20241118,114700,57850377700,153900,153900,154000,153800,511
|
||||
20241118,114600,57771737800,153900,153900,154000,153600,1021
|
||||
20241118,114500,57614725000,153900,153900,154000,153900,382
|
||||
20241118,114400,57555905700,154000,153800,154000,153800,1268
|
||||
20241118,114300,57360714200,153800,153800,153900,153700,1025
|
||||
20241118,114200,57203000700,153700,153700,153800,153500,1280
|
||||
20241118,114100,57006216000,153600,153400,153700,153300,1274
|
||||
20241118,114000,56810575300,153400,153200,153400,153100,937
|
||||
20241118,113900,56666908400,153100,153000,153300,152900,367
|
||||
20241118,113800,56610731100,153000,152800,153300,152800,493
|
||||
20241118,113700,56535324300,152800,153300,153400,152600,2495
|
||||
20241118,113600,56154067200,153200,153300,153400,153200,479
|
||||
20241118,113500,56080624900,153400,153400,153400,153200,475
|
||||
20241118,113400,56007788700,153400,153500,153500,153200,303
|
||||
20241118,113300,55961325400,153300,153500,153500,152900,1446
|
||||
20241118,113200,55739700500,153500,153400,153500,153200,494
|
||||
20241118,113100,55663923400,153400,153000,153400,153000,488
|
||||
20241118,113000,55589165100,153000,153400,153500,152900,637
|
||||
20241118,112900,55491539500,153300,153300,153500,153300,616
|
||||
20241118,112800,55397021100,153400,153100,153400,153000,688
|
||||
20241118,112700,55291583500,153200,153100,153200,152900,378
|
||||
20241118,112600,55233712400,153100,153300,153300,153000,470
|
||||
20241118,112500,55161707200,153300,153100,153300,153000,301
|
||||
20241118,112400,55115606000,153200,153000,153200,152900,395
|
||||
20241118,112300,55055123000,153000,153400,153500,152900,577
|
||||
20241118,112200,54966717600,153500,153500,153500,153300,394
|
||||
20241118,112100,54906257300,153500,153400,153500,153200,434
|
||||
20241118,112000,54839698200,153400,153300,153500,153200,427
|
||||
20241118,111900,54774202400,153400,153500,153500,153200,408
|
||||
20241118,111800,54711603600,153400,153300,153500,153300,498
|
||||
20241118,111700,54635177800,153300,153500,153500,153200,469
|
||||
20241118,111600,54563225700,153500,153300,153500,153300,538
|
||||
20241118,111500,54480679700,153400,153500,153500,153200,686
|
||||
20241118,111400,54375410000,153500,153700,153800,153400,1221
|
||||
20241118,111300,54187935900,153800,153800,153800,153700,829
|
||||
20241118,111200,54060446400,153800,153700,153800,153600,735
|
||||
20241118,111100,53947454300,153700,153800,153800,153500,1063
|
||||
20241118,111000,53784058100,153800,153600,153800,153600,1065
|
||||
20241118,110900,53620310600,153700,153200,153800,152900,6567
|
||||
20241118,110800,52612013000,153100,153100,153300,152800,786
|
||||
20241118,110700,52491703700,153100,152500,153100,152300,1056
|
||||
20241118,110600,52330378400,152400,152300,152800,152100,435
|
||||
20241118,110500,52264073600,152000,153000,153100,152000,6171
|
||||
20241118,110400,51324065600,153000,153000,153100,152800,355
|
||||
20241118,110300,51269761600,153000,152700,153000,152600,507
|
||||
20241118,110200,51192272800,152700,153300,153400,152500,1897
|
||||
20241118,110100,50902443900,153300,153500,153500,153200,713
|
||||
20241118,110000,50793044100,153500,153500,153500,153400,1485
|
||||
20241118,105900,50565117900,153500,153400,153500,153400,594
|
||||
20241118,105800,50473950900,153400,153000,153500,152900,8798
|
||||
20241118,105700,49126282000,153000,152800,153000,152800,1324
|
||||
20241118,105600,48923857000,152900,152800,152900,152700,442
|
||||
20241118,105500,48856320400,152800,152500,152800,152500,1967
|
||||
20241118,105400,48555971700,152600,152300,152600,152200,379
|
||||
20241118,105300,48498148400,152500,152500,152600,152200,426
|
||||
20241118,105200,48433195800,152400,152400,152500,152300,438
|
||||
20241118,105100,48366420800,152400,152400,152500,152200,491
|
||||
20241118,105000,48291597100,152500,152100,152500,152100,367
|
||||
20241118,104900,48235669900,152200,152400,152500,152100,505
|
||||
20241118,104800,48158742500,152400,152500,152600,152300,382
|
||||
20241118,104700,48100516800,152500,152800,152800,152200,821
|
||||
20241118,104600,47975280700,152800,152700,152900,152700,673
|
||||
20241118,104500,47872445900,152700,152700,152800,152600,474
|
||||
20241118,104400,47800053900,152800,152800,152800,152600,511
|
||||
20241118,104300,47721999200,152700,153000,153000,152600,657
|
||||
20241118,104200,47621545900,152900,152400,153000,152200,3948
|
||||
20241118,104100,47018539700,152400,152600,152700,152100,808
|
||||
20241118,104000,46895253500,152700,152700,152700,152100,978
|
||||
20241118,103900,46746096100,152700,152700,152700,152100,896
|
||||
20241118,103800,46609517600,152700,152500,152700,152300,663
|
||||
20241118,103700,46508357500,152400,152700,152700,152400,451
|
||||
20241118,103600,46439546100,152700,152600,152700,152500,335
|
||||
20241118,103500,46388427500,152500,152600,152800,152400,593
|
||||
20241118,103400,46297931600,152700,152800,152900,152600,463
|
||||
20241118,103300,46227185500,152700,152500,152900,152400,2581
|
||||
20241118,103200,45833278600,152500,152400,152500,152400,543
|
||||
20241118,103100,45750480300,152400,152500,152500,152200,648
|
||||
20241118,103000,45651699400,152500,152400,152500,152300,473
|
||||
20241118,102900,45579593200,152500,152300,152500,152300,477
|
||||
20241118,102800,45506908700,152300,152400,152500,152200,358
|
||||
20241118,102700,45452369200,152400,152200,152500,151900,799
|
||||
20241118,102600,45330710200,152100,152500,152500,152100,682
|
||||
20241118,102500,45226799100,152500,152400,152500,152200,358
|
||||
20241118,102400,45172228200,152400,152200,152500,152100,552
|
||||
20241118,102300,45088091500,152300,152300,152400,152200,509
|
||||
20241118,102200,45010531300,152300,152500,152500,151900,683
|
||||
20241118,102100,44906565400,152500,152200,152500,152200,1258
|
||||
20241118,102000,44714849000,152300,152300,152400,152100,726
|
||||
20241118,101900,44604272100,152200,152200,152400,151900,642
|
||||
20241118,101800,44506563000,152200,151400,152300,151300,2916
|
||||
20241118,101700,44064454000,151400,151600,151900,151300,1000
|
||||
20241118,101600,43912980100,151500,151400,151800,151100,1122
|
||||
20241118,101500,43742914300,151400,151700,151700,151400,813
|
||||
20241118,101400,43619695200,151700,152000,152100,151500,1485
|
||||
20241118,101300,43394330200,152300,152100,152400,152000,961
|
||||
20241118,101200,43248147600,152200,152300,152400,152000,493
|
||||
20241118,101100,43173123700,152300,152100,152500,152000,585
|
||||
20241118,101000,43084007600,152100,152500,152500,151800,1075
|
||||
20241118,100900,42920430700,152500,152300,152500,152100,1206
|
||||
20241118,100800,42736723500,152200,152300,152400,151800,498
|
||||
20241118,100700,42660905900,152300,152400,152500,151500,1184
|
||||
20241118,100600,42480755500,152500,152100,152500,151600,1891
|
||||
20241118,100500,42193110300,152100,152100,152100,151900,566
|
||||
20241118,100400,42107070700,152100,151900,152100,151800,613
|
||||
20241118,100300,42013919100,151900,151100,152000,151000,1299
|
||||
20241118,100200,41816927600,151200,150900,151600,150600,2375
|
||||
20241118,100100,41458338400,150900,151900,152000,150400,2891
|
||||
20241118,100000,41021250400,151900,152500,152700,151900,2213
|
||||
20241118,095900,40684292200,152500,153100,153300,152500,1793
|
||||
20241118,095800,40410080700,153100,153000,153300,152900,3496
|
||||
20241118,095700,39874662400,153000,153000,153000,152900,1400
|
||||
20241118,095600,39660550600,153000,152900,153100,152600,2895
|
||||
20241118,095500,39217692900,153000,152700,153200,152700,2164
|
||||
20241118,095400,38886630000,153000,152800,153500,152600,8501
|
||||
20241118,095300,37585629400,152900,152300,152900,152200,6386
|
||||
20241118,095200,36610994900,152300,152300,152400,152000,2191
|
||||
20241118,095100,36277600600,152200,151900,152300,151800,3726
|
||||
20241118,095000,35711272800,151800,151300,152100,151200,4988
|
||||
20241118,094900,34954284100,151300,150100,151400,150100,9329
|
||||
20241118,094800,33548938000,150200,149800,150200,149800,6632
|
||||
20241118,094700,32554052600,149700,149300,149700,149200,8145
|
||||
20241118,094600,31336684500,149200,149300,149300,149200,1417
|
||||
20241118,094500,31125195800,149200,148800,149300,148800,2167
|
||||
20241118,094400,30802066800,148800,149100,149200,148500,1678
|
||||
20241118,094300,30552200700,149200,149000,149200,148900,856
|
||||
20241118,094200,30424597200,148900,148000,149000,147900,3021
|
||||
20241118,094100,29976154200,147900,147900,148200,147900,357
|
||||
20241118,094000,29923327800,148100,148300,148400,147700,495
|
||||
20241118,093900,29849998800,148200,147500,148300,147500,2292
|
||||
20241118,093800,29511124700,147600,147900,147900,147400,3164
|
||||
20241118,093700,29043416000,147900,147900,147900,147800,927
|
||||
20241118,093600,28906348700,147900,147900,147900,147800,567
|
||||
20241118,093500,28822499400,147900,148000,148000,147700,686
|
||||
20241118,093400,28721069300,148000,147800,148000,147400,1283
|
||||
20241118,093300,28531430200,147800,148000,148000,147400,1031
|
||||
20241118,093200,28379194200,148000,148100,148100,147700,797
|
||||
20241118,093100,28261298100,148000,148000,148200,147500,1385
|
||||
20241118,093000,28056545800,148200,148300,148400,147900,991
|
||||
20241118,092900,27909579800,148300,148400,148500,147900,1158
|
||||
20241118,092800,27738006700,148500,148600,148700,147700,3172
|
||||
20241118,092700,27268511500,148700,148400,148700,148400,783
|
||||
20241118,092600,27152219200,148500,148400,148500,148400,1193
|
||||
20241118,092500,26975065400,148500,148800,148800,147800,1442
|
||||
20241118,092400,26761391200,148700,148800,148900,148300,2338
|
||||
20241118,092300,26413998400,148900,147700,148900,147600,1316
|
||||
20241118,092200,26218904000,147600,148400,148400,147400,2758
|
||||
20241118,092100,25811041400,148500,148900,148900,148400,1123
|
||||
20241118,092000,25644247200,148800,149200,149200,148400,1224
|
||||
20241118,091900,25462154000,149200,149700,149700,148500,1784
|
||||
20241118,091800,25196113300,149700,148600,149900,148600,2874
|
||||
20241118,091700,24766861200,148600,148400,150000,147900,8030
|
||||
20241118,091600,23570393100,148400,149200,149500,148300,7503
|
||||
20241118,091500,22453966400,149500,149500,150000,148600,5079
|
||||
20241118,091400,21695322300,149500,150000,150200,149500,3602
|
||||
20241118,091300,21155242200,150100,149300,150500,149200,22239
|
||||
20241118,091200,17820009100,149300,149600,149800,148000,8428
|
||||
20241118,091100,16564939200,149600,147800,149600,147600,12162
|
||||
20241118,091000,14754354800,148000,148000,148000,147400,2856
|
||||
20241118,090900,14332180200,147900,147900,148300,147700,4245
|
||||
20241118,090800,13703787400,148000,147400,148100,147100,5069
|
||||
20241118,090700,12955029600,147400,148600,148600,147000,5920
|
||||
20241118,090600,12079985000,148600,148600,149100,146900,8136
|
||||
20241118,090500,10873010500,148600,147200,149000,147000,17114
|
||||
20241118,090400,8340249600,147300,147100,147400,147000,6384
|
||||
20241118,090300,7400867400,147100,146600,147100,146600,8211
|
||||
20241118,090200,6194312900,146800,144800,146900,144300,20710
|
||||
20241118,090100,3162376900,144800,146400,146400,142300,5824
|
||||
20241118,090000,2316025400,146400,142300,146900,140000,16000
|
||||
|
Reference in New Issue
Block a user