Update 2024-11-18 2710 candle_min
This commit is contained in:
617
034230/min/candle-20241118.csv
Normal file
617
034230/min/candle-20241118.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,191400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,191300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,191200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,191100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,191000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,190000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,185000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,184400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,184000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,183000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,182000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,181400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,181000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,180000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,175000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,174400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,174000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,173000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,172000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,171400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,171000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,170000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,165000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,164400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,164000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,163000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,162000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,161400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,161000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,160000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,155000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154500,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,154400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,154000,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153900,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153800,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153700,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153600,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153500,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153400,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153300,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153200,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153100,2059112410,9490,9490,9490,9490,0
|
||||
20241118,153000,2059112410,9490,9490,9490,9490,7067
|
||||
20241118,152900,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152800,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152700,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152600,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152500,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152400,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152300,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152200,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152100,1992046580,9500,9500,9500,9500,0
|
||||
20241118,152000,1992046580,9500,9500,9500,9500,0
|
||||
20241118,151900,1992046580,9500,9500,9510,9500,543
|
||||
20241118,151800,1986887860,9510,9500,9510,9500,215
|
||||
20241118,151700,1984845120,9500,9500,9500,9500,20
|
||||
20241118,151600,1984655120,9500,9500,9510,9500,128
|
||||
20241118,151500,1983438590,9510,9510,9510,9500,118
|
||||
20241118,151400,1982317500,9500,9530,9540,9500,1441
|
||||
20241118,151300,1968583210,9520,9500,9520,9500,7
|
||||
20241118,151200,1968516590,9500,9510,9530,9500,4807
|
||||
20241118,151100,1922837600,9500,9500,9510,9500,59
|
||||
20241118,151000,1922277070,9500,9500,9510,9500,47
|
||||
20241118,150900,1921830490,9500,9500,9500,9500,23
|
||||
20241118,150800,1921611990,9510,9510,9510,9510,1381
|
||||
20241118,150700,1908478680,9520,9520,9520,9520,220
|
||||
20241118,150600,1906384280,9530,9520,9530,9520,196
|
||||
20241118,150500,1904518330,9530,9520,9530,9510,2231
|
||||
20241118,150400,1883288130,9530,9510,9550,9510,953
|
||||
20241118,150300,1874198190,9510,9490,9530,9490,6675
|
||||
20241118,150200,1810794350,9480,9480,9490,9480,108
|
||||
20241118,150100,1809770460,9480,9480,9480,9480,0
|
||||
20241118,150000,1809770460,9480,9490,9490,9480,153
|
||||
20241118,145900,1808319350,9480,9470,9480,9470,188
|
||||
20241118,145800,1806537280,9480,9480,9480,9470,15
|
||||
20241118,145700,1806395150,9490,9480,9490,9480,131
|
||||
20241118,145600,1805152490,9490,9470,9490,9470,905
|
||||
20241118,145500,1796574570,9460,9460,9480,9460,11458
|
||||
20241118,145400,1688168890,9450,9470,9470,9450,2590
|
||||
20241118,145300,1663677290,9470,9470,9470,9460,388
|
||||
20241118,145200,1660004160,9470,9470,9470,9470,27
|
||||
20241118,145100,1659748470,9470,9460,9470,9460,187
|
||||
20241118,145000,1657978650,9470,9470,9470,9460,824
|
||||
20241118,144900,1650182570,9460,9470,9470,9460,101
|
||||
20241118,144800,1649226380,9470,9470,9470,9470,214
|
||||
20241118,144700,1647199800,9460,9460,9460,9460,23
|
||||
20241118,144600,1646982220,9470,9470,9470,9470,133
|
||||
20241118,144500,1645722710,9460,9470,9470,9460,175
|
||||
20241118,144400,1644065920,9470,9480,9480,9470,101
|
||||
20241118,144300,1643108510,9470,9470,9470,9470,20
|
||||
20241118,144200,1642919110,9470,9480,9480,9470,121
|
||||
20241118,144100,1641772780,9470,9470,9470,9470,0
|
||||
20241118,144000,1641772780,9470,9480,9480,9470,8
|
||||
20241118,143900,1641697000,9480,9490,9490,9480,209
|
||||
20241118,143800,1639714680,9480,9480,9490,9480,213
|
||||
20241118,143700,1637695430,9490,9490,9490,9490,33
|
||||
20241118,143600,1637382260,9480,9480,9480,9480,173
|
||||
20241118,143500,1635742220,9480,9470,9480,9460,2033
|
||||
20241118,143400,1616485630,9470,9470,9470,9470,5
|
||||
20241118,143300,1616438280,9460,9470,9470,9460,256
|
||||
20241118,143200,1614014490,9470,9470,9470,9470,95
|
||||
20241118,143100,1613114840,9470,9460,9470,9460,131
|
||||
20241118,143000,1611874500,9470,9460,9470,9460,157
|
||||
20241118,142900,1610388340,9460,9460,9460,9460,27
|
||||
20241118,142800,1610132920,9460,9470,9470,9460,347
|
||||
20241118,142700,1606846930,9470,9470,9470,9470,207
|
||||
20241118,142600,1604886640,9480,9480,9480,9470,116
|
||||
20241118,142500,1603786980,9470,9470,9480,9470,37
|
||||
20241118,142400,1603436500,9470,9480,9480,9470,45
|
||||
20241118,142300,1603009960,9480,9480,9480,9480,0
|
||||
20241118,142200,1603009960,9480,9490,9490,9480,175
|
||||
20241118,142100,1601350020,9500,9500,9500,9490,234
|
||||
20241118,142000,1599127440,9490,9480,9500,9480,1283
|
||||
20241118,141900,1586946460,9480,9480,9490,9480,339
|
||||
20241118,141800,1583730160,9480,9470,9480,9470,436
|
||||
20241118,141700,1579597750,9450,9470,9480,9450,114
|
||||
20241118,141600,1578517240,9470,9460,9470,9450,124
|
||||
20241118,141500,1577344550,9480,9470,9480,9470,1142
|
||||
20241118,141400,1566528210,9470,9470,9470,9470,0
|
||||
20241118,141300,1566528210,9470,9480,9480,9470,89
|
||||
20241118,141200,1565685360,9460,9450,9470,9450,1945
|
||||
20241118,141100,1547285970,9450,9450,9450,9450,55
|
||||
20241118,141000,1546766220,9450,9460,9460,9450,1772
|
||||
20241118,140900,1530004100,9460,9460,9460,9460,126
|
||||
20241118,140800,1528812140,9470,9470,9470,9460,202
|
||||
20241118,140700,1526899830,9470,9470,9470,9470,70
|
||||
20241118,140600,1526236930,9460,9460,9470,9460,66
|
||||
20241118,140500,1525611990,9460,9460,9460,9460,100
|
||||
20241118,140400,1524665990,9460,9470,9470,9460,92
|
||||
20241118,140300,1523794820,9460,9460,9460,9460,0
|
||||
20241118,140200,1523794820,9460,9470,9470,9460,323
|
||||
20241118,140100,1520738640,9470,9470,9480,9470,179
|
||||
20241118,140000,1519042600,9480,9480,9480,9480,51
|
||||
20241118,135900,1518559120,9480,9490,9490,9480,90
|
||||
20241118,135800,1517705050,9480,9480,9480,9480,59
|
||||
20241118,135700,1517145730,9490,9480,9490,9480,20
|
||||
20241118,135600,1516956100,9480,9480,9480,9480,51
|
||||
20241118,135500,1516472620,9480,9480,9480,9480,36
|
||||
20241118,135400,1516131340,9480,9480,9480,9480,73
|
||||
20241118,135300,1515439300,9480,9500,9500,9480,145
|
||||
20241118,135200,1514062960,9500,9500,9500,9500,63
|
||||
20241118,135100,1513464460,9490,9500,9500,9490,271
|
||||
20241118,135000,1510890200,9510,9510,9510,9510,89
|
||||
20241118,134900,1510043810,9510,9510,9510,9510,57
|
||||
20241118,134800,1509501740,9520,9510,9520,9510,30
|
||||
20241118,134700,1509216240,9520,9500,9520,9500,911
|
||||
20241118,134600,1500543700,9510,9500,9510,9500,646
|
||||
20241118,134500,1494400400,9500,9490,9500,9490,248
|
||||
20241118,134400,1492045480,9490,9480,9490,9480,106
|
||||
20241118,134300,1491039560,9450,9500,9500,9450,1008
|
||||
20241118,134200,1481502710,9500,9510,9510,9500,740
|
||||
20241118,134100,1474472660,9510,9500,9510,9500,579
|
||||
20241118,134000,1468971370,9510,9500,9510,9500,142
|
||||
20241118,133900,1467621180,9510,9510,9510,9510,388
|
||||
20241118,133800,1463931300,9510,9500,9510,9500,45
|
||||
20241118,133700,1463503420,9510,9520,9520,9510,222
|
||||
20241118,133600,1461390200,9510,9500,9510,9500,862
|
||||
20241118,133500,1453198350,9490,9500,9510,9490,111
|
||||
20241118,133400,1452143310,9500,9500,9500,9490,178
|
||||
20241118,133300,1450452370,9510,9510,9510,9510,0
|
||||
20241118,133200,1450452370,9510,9510,9510,9510,90
|
||||
20241118,133100,1449596470,9500,9500,9500,9490,509
|
||||
20241118,133000,1444761040,9500,9500,9500,9500,385
|
||||
20241118,132900,1441103540,9490,9480,9490,9480,569
|
||||
20241118,132800,1435703970,9480,9480,9480,9480,139
|
||||
20241118,132700,1434386250,9470,9460,9470,9460,346
|
||||
20241118,132600,1431110960,9460,9460,9460,9450,403
|
||||
20241118,132500,1427298650,9450,9450,9450,9450,3
|
||||
20241118,132400,1427270300,9450,9460,9460,9450,57
|
||||
20241118,132300,1426731640,9450,9450,9450,9450,17
|
||||
20241118,132200,1426570990,9450,9460,9460,9450,82
|
||||
20241118,132100,1425795670,9440,9440,9460,9440,1580
|
||||
20241118,132000,1410872010,9450,9450,9460,9440,162
|
||||
20241118,131900,1409341210,9450,9450,9460,9450,560
|
||||
20241118,131800,1404049010,9460,9460,9460,9460,275
|
||||
20241118,131700,1401447510,9450,9460,9460,9450,54
|
||||
20241118,131600,1400936910,9440,9440,9440,9440,7
|
||||
20241118,131500,1400870830,9440,9440,9440,9440,33
|
||||
20241118,131400,1400559310,9450,9440,9450,9440,374
|
||||
20241118,131300,1397025210,9440,9440,9440,9440,288
|
||||
20241118,131200,1394306490,9430,9460,9460,9430,1098
|
||||
20241118,131100,1383948230,9460,9460,9460,9450,438
|
||||
20241118,131000,1379805020,9460,9460,9460,9450,116
|
||||
20241118,130900,1378707910,9450,9450,9460,9450,265
|
||||
20241118,130800,1376203540,9450,9460,9460,9450,110
|
||||
20241118,130700,1375163270,9440,9440,9440,9430,680
|
||||
20241118,130600,1368744270,9430,9440,9440,9430,25
|
||||
20241118,130500,1368508510,9440,9440,9450,9430,170
|
||||
20241118,130400,1366903990,9430,9450,9450,9430,556
|
||||
20241118,130300,1361659360,9450,9440,9450,9440,35
|
||||
20241118,130200,1361328940,9450,9450,9460,9450,135
|
||||
20241118,130100,1360053150,9460,9450,9460,9450,116
|
||||
20241118,130000,1358955990,9450,9450,9450,9450,485
|
||||
20241118,125900,1354372740,9440,9450,9450,9440,85
|
||||
20241118,125800,1353569950,9440,9450,9450,9440,11
|
||||
20241118,125700,1353466100,9440,9440,9440,9440,7
|
||||
20241118,125600,1353400020,9440,9440,9450,9440,366
|
||||
20241118,125500,1349944320,9440,9440,9440,9440,56
|
||||
20241118,125400,1349415680,9450,9450,9450,9450,244
|
||||
20241118,125300,1347109880,9450,9460,9460,9440,22
|
||||
20241118,125200,1346902040,9450,9450,9450,9450,106
|
||||
20241118,125100,1345900340,9450,9450,9450,9450,240
|
||||
20241118,125000,1343632340,9460,9450,9460,9450,266
|
||||
20241118,124900,1341118310,9450,9450,9450,9450,32
|
||||
20241118,124800,1340815910,9450,9450,9460,9450,680
|
||||
20241118,124700,1334389810,9440,9450,9450,9440,26
|
||||
20241118,124600,1334144310,9450,9460,9460,9450,167
|
||||
20241118,124500,1332566150,9460,9450,9460,9450,412
|
||||
20241118,124400,1328672120,9450,9450,9450,9450,1005
|
||||
20241118,124300,1319174870,9450,9450,9450,9450,100
|
||||
20241118,124200,1318229870,9450,9450,9450,9450,1251
|
||||
20241118,124100,1306407920,9460,9450,9460,9450,543
|
||||
20241118,124000,1301276230,9460,9460,9460,9460,18
|
||||
20241118,123900,1301105950,9460,9470,9470,9460,70
|
||||
20241118,123800,1300443080,9460,9460,9460,9450,24
|
||||
20241118,123700,1300216210,9470,9460,9470,9460,591
|
||||
20241118,123600,1294623430,9460,9460,9460,9460,67
|
||||
20241118,123500,1293989610,9460,9460,9460,9450,374
|
||||
20241118,123400,1290451640,9460,9450,9460,9450,470
|
||||
20241118,123300,1286009050,9450,9450,9450,9450,26
|
||||
20241118,123200,1285763350,9460,9460,9460,9450,620
|
||||
20241118,123100,1279902710,9450,9460,9460,9450,17
|
||||
20241118,123000,1279741960,9460,9460,9460,9460,109
|
||||
20241118,122900,1278710820,9450,9440,9460,9440,48
|
||||
20241118,122800,1278257130,9460,9460,9460,9460,10
|
||||
20241118,122700,1278162530,9440,9460,9470,9440,844
|
||||
20241118,122600,1270190400,9460,9470,9470,9460,1095
|
||||
20241118,122500,1259830820,9480,9470,9480,9470,8
|
||||
20241118,122400,1259755050,9470,9470,9470,9470,1
|
||||
20241118,122300,1259745580,9480,9480,9480,9470,145
|
||||
20241118,122200,1258372110,9480,9470,9500,9470,760
|
||||
20241118,122100,1251161140,9470,9470,9470,9470,100
|
||||
20241118,122000,1250214140,9480,9480,9480,9470,469
|
||||
20241118,121900,1245772030,9480,9480,9480,9480,21
|
||||
20241118,121800,1245572950,9480,9480,9490,9480,534
|
||||
20241118,121700,1240510550,9470,9470,9470,9470,29
|
||||
20241118,121600,1240235920,9470,9470,9470,9470,237
|
||||
20241118,121500,1237991530,9460,9470,9470,9460,294
|
||||
20241118,121400,1235207520,9460,9460,9460,9460,463
|
||||
20241118,121300,1230827540,9460,9450,9460,9450,342
|
||||
20241118,121200,1227592490,9450,9450,9450,9450,1
|
||||
20241118,121100,1227583040,9450,9450,9450,9450,105
|
||||
20241118,121000,1226590790,9450,9450,9450,9450,70
|
||||
20241118,120900,1225929290,9460,9450,9460,9450,122
|
||||
20241118,120800,1224775970,9450,9460,9460,9450,90
|
||||
20241118,120700,1223924640,9460,9450,9460,9450,318
|
||||
20241118,120600,1220917440,9450,9450,9450,9450,32
|
||||
20241118,120500,1220615040,9450,9440,9450,9440,159
|
||||
20241118,120400,1219113980,9450,9440,9450,9440,202
|
||||
20241118,120300,1217205150,9450,9450,9450,9450,74
|
||||
20241118,120200,1216505850,9450,9440,9450,9440,51
|
||||
20241118,120100,1216024350,9440,9440,9440,9440,0
|
||||
20241118,120000,1216024350,9440,9440,9440,9440,17
|
||||
20241118,115900,1215863870,9440,9450,9450,9440,2049
|
||||
20241118,115800,1196517570,9460,9460,9460,9460,263
|
||||
20241118,115700,1194029590,9460,9460,9460,9460,7
|
||||
20241118,115600,1193963370,9470,9470,9470,9470,63
|
||||
20241118,115500,1193366760,9470,9480,9480,9470,270
|
||||
20241118,115400,1190809560,9480,9470,9480,9470,1096
|
||||
20241118,115300,1180423480,9470,9480,9480,9470,51
|
||||
20241118,115200,1179940440,9480,9480,9480,9480,337
|
||||
20241118,115100,1176745680,9470,9470,9470,9470,113
|
||||
20241118,115000,1175675570,9470,9480,9480,9470,100
|
||||
20241118,114900,1174728380,9490,9480,9490,9480,117
|
||||
20241118,114800,1173618340,9480,9480,9480,9480,10
|
||||
20241118,114700,1173523540,9480,9490,9490,9480,58
|
||||
20241118,114600,1172973240,9480,9470,9480,9470,360
|
||||
20241118,114500,1169563440,9480,9480,9480,9480,441
|
||||
20241118,114400,1165382760,9500,9500,9500,9500,0
|
||||
20241118,114300,1165382760,9500,9470,9500,9470,849
|
||||
20241118,114200,1157338670,9470,9460,9480,9460,103
|
||||
20241118,114100,1156363300,9480,9470,9480,9460,190
|
||||
20241118,114000,1154564080,9470,9460,9470,9460,258
|
||||
20241118,113900,1152123320,9490,9480,9490,9460,486
|
||||
20241118,113800,1147519630,9480,9460,9480,9460,452
|
||||
20241118,113700,1143235660,9450,9450,9460,9450,35
|
||||
20241118,113600,1142904840,9450,9440,9450,9440,3503
|
||||
20241118,113500,1109801680,9440,9450,9450,9440,167
|
||||
20241118,113400,1108224700,9450,9450,9460,9450,156
|
||||
20241118,113300,1106749960,9450,9440,9450,9430,252
|
||||
20241118,113200,1104368880,9450,9450,9450,9450,12
|
||||
20241118,113100,1104255480,9450,9430,9450,9430,298
|
||||
20241118,113000,1101443100,9440,9440,9440,9430,471
|
||||
20241118,112900,1096997030,9450,9460,9460,9450,1030
|
||||
20241118,112800,1087259280,9480,9480,9480,9470,883
|
||||
20241118,112700,1078897060,9480,9470,9480,9470,120
|
||||
20241118,112600,1077759950,9480,9490,9490,9480,767
|
||||
20241118,112500,1070488760,9490,9500,9500,9490,1522
|
||||
20241118,112400,1056044350,9490,9510,9510,9490,2217
|
||||
20241118,112300,1034991140,9540,9540,9540,9520,20167
|
||||
20241118,112200,842992930,9530,9540,9540,9530,9
|
||||
20241118,112100,842907150,9530,9530,9530,9530,558
|
||||
20241118,112000,837589410,9530,9540,9540,9530,77
|
||||
20241118,111900,836855080,9530,9530,9540,9530,98
|
||||
20241118,111800,835920590,9530,9540,9540,9520,33
|
||||
20241118,111700,835606380,9540,9530,9540,9530,72
|
||||
20241118,111600,834920200,9540,9550,9550,9540,644
|
||||
20241118,111500,828775840,9540,9550,9550,9540,56
|
||||
20241118,111400,828241590,9550,9550,9550,9540,126
|
||||
20241118,111300,827038460,9550,9540,9550,9540,8
|
||||
20241118,111200,826962130,9540,9540,9540,9540,165
|
||||
20241118,111100,825388030,9550,9540,9550,9540,57
|
||||
20241118,111000,824843740,9550,9550,9550,9550,1
|
||||
20241118,110900,824834190,9550,9550,9550,9550,79
|
||||
20241118,110800,824079740,9540,9550,9550,9540,25
|
||||
20241118,110700,823841230,9540,9540,9550,9540,91
|
||||
20241118,110600,822973080,9540,9540,9540,9530,20
|
||||
20241118,110500,822782440,9530,9540,9540,9530,21
|
||||
20241118,110400,822582300,9530,9540,9540,9530,99
|
||||
20241118,110300,821637910,9550,9550,9550,9550,2
|
||||
20241118,110200,821618810,9540,9540,9550,9520,1209
|
||||
20241118,110100,810084210,9540,9530,9540,9530,104
|
||||
20241118,110000,809093080,9540,9540,9540,9540,91
|
||||
20241118,105900,808224940,9530,9530,9530,9520,996
|
||||
20241118,105800,798733260,9530,9530,9530,9530,53
|
||||
20241118,105700,798228170,9530,9530,9530,9520,92
|
||||
20241118,105600,797351640,9530,9530,9530,9520,552
|
||||
20241118,105500,792095610,9530,9530,9530,9520,94
|
||||
20241118,105400,791199850,9530,9530,9530,9530,1
|
||||
20241118,105300,791190320,9530,9540,9540,9520,99
|
||||
20241118,105200,790247340,9540,9530,9540,9520,318
|
||||
20241118,105100,787216920,9530,9540,9540,9520,776
|
||||
20241118,105000,779821800,9540,9540,9540,9530,203
|
||||
20241118,104900,777887180,9540,9540,9540,9530,1070
|
||||
20241118,104800,767689430,9540,9540,9540,9530,289
|
||||
20241118,104700,764932930,9540,9540,9540,9540,118
|
||||
20241118,104600,763807210,9540,9540,9540,9530,80
|
||||
20241118,104500,763044080,9550,9560,9560,9540,571
|
||||
20241118,104400,757591630,9550,9560,9560,9550,8
|
||||
20241118,104300,757515220,9550,9560,9560,9550,61
|
||||
20241118,104200,756932660,9560,9550,9560,9550,106
|
||||
20241118,104100,755919470,9560,9560,9560,9560,12
|
||||
20241118,104000,755804750,9560,9560,9560,9550,271
|
||||
20241118,103900,753214790,9550,9560,9560,9550,227
|
||||
20241118,103800,751046930,9560,9560,9560,9540,275
|
||||
20241118,103700,748419790,9550,9560,9560,9540,1009
|
||||
20241118,103600,738792290,9550,9550,9560,9550,157
|
||||
20241118,103500,737292920,9570,9560,9570,9560,460
|
||||
20241118,103400,732890810,9560,9550,9580,9550,996
|
||||
20241118,103300,723373380,9590,9590,9590,9540,287
|
||||
20241118,103200,720624280,9590,9570,9590,9570,1118
|
||||
20241118,103100,709917070,9570,9560,9570,9550,516
|
||||
20241118,103000,704986520,9570,9560,9570,9540,1033
|
||||
20241118,102900,695128120,9560,9550,9560,9550,198
|
||||
20241118,102800,693235410,9550,9550,9550,9550,412
|
||||
20241118,102700,689300810,9550,9540,9550,9540,371
|
||||
20241118,102600,685761460,9530,9530,9530,9530,217
|
||||
20241118,102500,683693450,9530,9540,9540,9530,38
|
||||
20241118,102400,683331290,9540,9540,9540,9530,204
|
||||
20241118,102300,681385190,9530,9540,9540,9530,19
|
||||
20241118,102200,681204100,9540,9510,9540,9510,723
|
||||
20241118,102100,674323320,9520,9520,9520,9500,234
|
||||
20241118,102000,672099010,9520,9520,9520,9510,253
|
||||
20241118,101900,669690620,9520,9520,9520,9510,10
|
||||
20241118,101800,669595490,9520,9520,9520,9510,273
|
||||
20241118,101700,666998400,9520,9530,9540,9510,665
|
||||
20241118,101600,660667020,9530,9540,9540,9530,30
|
||||
20241118,101500,660381110,9540,9550,9550,9530,439
|
||||
20241118,101400,656194810,9550,9540,9550,9540,6
|
||||
20241118,101300,656137540,9540,9530,9540,9520,113
|
||||
20241118,101200,655059650,9540,9530,9540,9510,1421
|
||||
20241118,101100,641534730,9530,9550,9550,9530,175
|
||||
20241118,101000,639865650,9540,9540,9540,9540,232
|
||||
20241118,100900,637652370,9540,9540,9540,9540,75
|
||||
20241118,100800,636936870,9530,9560,9560,9530,174
|
||||
20241118,100700,635276440,9540,9560,9560,9540,73
|
||||
20241118,100600,634579450,9550,9570,9570,9550,417
|
||||
20241118,100500,630596020,9570,9580,9580,9570,23
|
||||
20241118,100400,630375830,9580,9580,9580,9560,191
|
||||
20241118,100300,628548810,9570,9560,9580,9560,549
|
||||
20241118,100200,623293900,9560,9530,9560,9530,3300
|
||||
20241118,100100,591811930,9540,9530,9540,9520,547
|
||||
20241118,100000,586599210,9530,9530,9540,9520,72
|
||||
20241118,095900,585913200,9530,9530,9530,9520,548
|
||||
20241118,095800,580692950,9540,9550,9560,9540,524
|
||||
20241118,095700,575693170,9560,9560,9570,9550,309
|
||||
20241118,095600,572741980,9570,9570,9580,9570,1314
|
||||
20241118,095500,560166970,9570,9550,9570,9540,1217
|
||||
20241118,095400,548527310,9550,9540,9550,9520,2567
|
||||
20241118,095300,524031080,9540,9510,9540,9510,1425
|
||||
20241118,095200,510461680,9510,9490,9510,9480,3451
|
||||
20241118,095100,477670390,9490,9480,9490,9470,3823
|
||||
20241118,095000,441424290,9480,9460,9480,9460,663
|
||||
20241118,094900,435145570,9460,9450,9470,9450,678
|
||||
20241118,094800,428732110,9450,9450,9450,9440,220
|
||||
20241118,094700,426653170,9450,9450,9450,9450,22
|
||||
20241118,094600,426445270,9450,9450,9450,9440,98
|
||||
20241118,094500,425519320,9450,9450,9450,9450,18
|
||||
20241118,094400,425349220,9450,9450,9450,9440,849
|
||||
20241118,094300,417328610,9450,9460,9460,9450,219
|
||||
20241118,094200,415259000,9460,9470,9470,9460,564
|
||||
20241118,094100,409922950,9470,9470,9470,9460,21
|
||||
20241118,094000,409724180,9470,9460,9470,9460,162
|
||||
20241118,093900,408191620,9460,9460,9460,9450,29
|
||||
20241118,093800,407917490,9460,9450,9460,9440,545
|
||||
20241118,093700,402771700,9460,9460,9460,9450,667
|
||||
20241118,093600,396468030,9460,9470,9470,9460,89
|
||||
20241118,093500,395626070,9480,9480,9480,9470,1080
|
||||
20241118,093400,385398360,9480,9480,9480,9460,2107
|
||||
20241118,093300,365445970,9480,9480,9480,9470,469
|
||||
20241118,093200,361003850,9480,9480,9480,9480,70
|
||||
20241118,093100,360340250,9480,9480,9480,9480,213
|
||||
20241118,093000,358321010,9480,9480,9490,9480,859
|
||||
20241118,092900,350177660,9490,9490,9490,9480,141
|
||||
20241118,092800,348840630,9490,9490,9490,9490,2
|
||||
20241118,092700,348821650,9490,9490,9490,9480,6
|
||||
20241118,092600,348764740,9490,9490,9490,9470,86
|
||||
20241118,092500,347949290,9490,9490,9490,9460,610
|
||||
20241118,092400,342173010,9490,9480,9490,9470,474
|
||||
20241118,092300,337679460,9480,9480,9490,9480,130
|
||||
20241118,092200,336446910,9480,9490,9490,9480,24
|
||||
20241118,092100,336219350,9490,9470,9490,9470,496
|
||||
20241118,092000,331518350,9490,9490,9490,9470,531
|
||||
20241118,091900,326483610,9490,9500,9500,9490,528
|
||||
20241118,091800,321468970,9500,9490,9500,9480,5961
|
||||
20241118,091700,264902890,9480,9490,9490,9470,714
|
||||
20241118,091600,258133900,9480,9470,9480,9470,1584
|
||||
20241118,091500,243126020,9470,9460,9470,9450,1812
|
||||
20241118,091400,225987520,9460,9460,9460,9450,1669
|
||||
20241118,091300,210212780,9460,9440,9460,9440,4112
|
||||
20241118,091200,171351860,9440,9440,9460,9440,2121
|
||||
20241118,091100,151309970,9420,9400,9430,9400,2673
|
||||
20241118,091000,126155230,9380,9370,9400,9370,731
|
||||
20241118,090900,119299680,9370,9360,9370,9360,900
|
||||
20241118,090800,110873450,9340,9380,9380,9340,879
|
||||
20241118,090700,102657020,9370,9350,9380,9340,1234
|
||||
20241118,090600,91115450,9320,9350,9350,9320,146
|
||||
20241118,090500,89753380,9350,9350,9350,9330,156
|
||||
20241118,090400,88296800,9350,9350,9350,9350,100
|
||||
20241118,090300,87361800,9310,9360,9360,9310,65
|
||||
20241118,090200,86756400,9320,9310,9360,9310,3320
|
||||
20241118,090100,55778180,9300,9270,9300,9250,2510
|
||||
20241118,090000,32503050,9260,9250,9300,9250,3395
|
||||
|
Reference in New Issue
Block a user