Update 2024-11-18 2710 candle_min
This commit is contained in:
624
041020/min/candle-20241118.csv
Normal file
624
041020/min/candle-20241118.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,192100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,192000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,191000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,190000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,185100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,185000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,184000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,183000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,182100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,182000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,181000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,180000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,175100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,175000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,174000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,173000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,172100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,172000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,171000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,170000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,165100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,165000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,164000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,163000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,162100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,162000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,161000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,160000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155200,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,155100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,155000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,154000,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153900,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153800,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153700,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153600,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153500,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153400,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153300,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153200,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153100,56117763200,5900,5900,5900,5900,0
|
||||
20241118,153000,56117763200,5900,5900,5900,5900,110503
|
||||
20241118,152900,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152800,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152700,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152600,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152500,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152400,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152300,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152200,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152100,55465795500,5930,5930,5930,5930,0
|
||||
20241118,152000,55465795500,5930,5930,5930,5930,0
|
||||
20241118,151900,55465795500,5930,5940,5940,5920,12291
|
||||
20241118,151800,55392892290,5930,5930,5940,5920,20033
|
||||
20241118,151700,55274088570,5930,5930,5940,5920,11467
|
||||
20241118,151600,55206100940,5930,5940,5940,5920,8063
|
||||
20241118,151500,55158319260,5940,5930,5940,5930,8471
|
||||
20241118,151400,55108078260,5940,5920,5940,5920,9643
|
||||
20241118,151300,55050914900,5920,5940,5940,5920,11522
|
||||
20241118,151200,54982652330,5940,5940,5950,5940,8449
|
||||
20241118,151100,54932448620,5940,5940,5950,5930,8274
|
||||
20241118,151000,54883330900,5940,5960,5960,5940,13858
|
||||
20241118,150900,54800863710,5960,5950,5960,5940,10739
|
||||
20241118,150800,54736976360,5950,5930,5950,5930,6606
|
||||
20241118,150700,54697693510,5930,5930,5940,5930,9588
|
||||
20241118,150600,54640797310,5940,5940,5940,5920,4823
|
||||
20241118,150500,54612175610,5930,5940,5950,5920,22365
|
||||
20241118,150400,54479317480,5950,5950,5960,5930,25494
|
||||
20241118,150300,54327753570,5940,5920,5950,5920,17474
|
||||
20241118,150200,54224005430,5930,5920,5930,5910,13184
|
||||
20241118,150100,54145938330,5920,5920,5930,5910,7612
|
||||
20241118,150000,54100871950,5920,5930,5930,5910,6675
|
||||
20241118,145900,54061306300,5930,5920,5930,5890,19191
|
||||
20241118,145800,53947874340,5920,5920,5930,5910,8032
|
||||
20241118,145700,53900349460,5920,5910,5930,5910,4496
|
||||
20241118,145600,53873729270,5920,5920,5920,5910,2584
|
||||
20241118,145500,53858437010,5920,5920,5920,5910,2687
|
||||
20241118,145400,53842548910,5910,5920,5920,5910,4181
|
||||
20241118,145300,53817827650,5920,5900,5930,5900,9502
|
||||
20241118,145200,53761569260,5910,5920,5920,5910,7147
|
||||
20241118,145100,53719310110,5920,5940,5940,5910,14950
|
||||
20241118,145000,53630838940,5930,5930,5940,5930,6191
|
||||
20241118,144900,53594093640,5930,5930,5940,5920,12608
|
||||
20241118,144800,53519308740,5930,5940,5940,5930,16345
|
||||
20241118,144700,53422346030,5940,5930,5940,5920,16652
|
||||
20241118,144600,53323615150,5930,5900,5930,5900,15282
|
||||
20241118,144500,53233148700,5900,5890,5900,5890,4359
|
||||
20241118,144400,53207432810,5890,5900,5910,5890,11730
|
||||
20241118,144300,53138199150,5900,5890,5910,5890,6499
|
||||
20241118,144200,53099847340,5890,5900,5900,5890,4313
|
||||
20241118,144100,53074425220,5900,5900,5910,5900,3906
|
||||
20241118,144000,53051371100,5900,5890,5910,5880,4048
|
||||
20241118,143900,53027495950,5890,5880,5890,5880,7552
|
||||
20241118,143800,52983066270,5890,5900,5900,5880,6754
|
||||
20241118,143700,52943284500,5900,5900,5910,5890,9488
|
||||
20241118,143600,52887292570,5910,5910,5920,5900,45304
|
||||
20241118,143500,52619799300,5910,5910,5910,5890,12899
|
||||
20241118,143400,52543677640,5910,5910,5910,5900,25213
|
||||
20241118,143300,52394705790,5900,5890,5910,5890,12342
|
||||
20241118,143200,52321938340,5890,5890,5890,5870,14147
|
||||
20241118,143100,52238723730,5890,5890,5900,5880,19798
|
||||
20241118,143000,52122121980,5890,5870,5890,5860,8469
|
||||
20241118,142900,52072352220,5870,5860,5880,5860,7277
|
||||
20241118,142800,52029625090,5860,5870,5870,5850,5544
|
||||
20241118,142700,51997134660,5860,5850,5870,5850,14160
|
||||
20241118,142600,51914104460,5850,5850,5860,5840,9188
|
||||
20241118,142500,51860395380,5850,5830,5850,5830,5151
|
||||
20241118,142400,51830272830,5850,5830,5850,5830,2717
|
||||
20241118,142300,51814403770,5830,5840,5840,5820,5801
|
||||
20241118,142200,51780579310,5830,5840,5840,5830,3260
|
||||
20241118,142100,51761567540,5840,5860,5860,5830,8331
|
||||
20241118,142000,51712976680,5860,5840,5860,5830,13758
|
||||
20241118,141900,51632572970,5840,5830,5850,5830,6428
|
||||
20241118,141800,51595059110,5830,5850,5850,5830,3728
|
||||
20241118,141700,51573312810,5850,5850,5850,5840,5180
|
||||
20241118,141600,51543025640,5840,5840,5850,5840,788
|
||||
20241118,141500,51538422330,5850,5810,5850,5810,13000
|
||||
20241118,141400,51462693350,5810,5830,5840,5810,14303
|
||||
20241118,141300,51379448210,5840,5840,5840,5820,5593
|
||||
20241118,141200,51346854680,5830,5820,5840,5820,5882
|
||||
20241118,141100,51312554690,5840,5830,5850,5820,18029
|
||||
20241118,141000,51207480570,5850,5850,5850,5830,8962
|
||||
20241118,140900,51155190360,5830,5850,5870,5830,10659
|
||||
20241118,140800,51092868580,5860,5850,5860,5840,3202
|
||||
20241118,140700,51074139320,5870,5850,5870,5850,3265
|
||||
20241118,140600,51055010070,5850,5850,5850,5840,7500
|
||||
20241118,140500,51011166850,5860,5860,5860,5850,2635
|
||||
20241118,140400,50995741110,5860,5860,5870,5850,1170
|
||||
20241118,140300,50988883430,5850,5850,5860,5850,731
|
||||
20241118,140200,50984600820,5860,5850,5860,5840,1865
|
||||
20241118,140100,50973694740,5850,5840,5850,5840,3203
|
||||
20241118,140000,50954970240,5850,5850,5850,5850,1197
|
||||
20241118,135900,50947967790,5850,5870,5870,5850,1985
|
||||
20241118,135800,50936340430,5870,5860,5870,5860,4964
|
||||
20241118,135700,50907212830,5850,5880,5880,5850,3305
|
||||
20241118,135600,50887850680,5880,5890,5890,5870,12258
|
||||
20241118,135500,50815836760,5890,5860,5890,5860,3053
|
||||
20241118,135400,50797876720,5880,5850,5880,5850,11394
|
||||
20241118,135300,50731061720,5840,5860,5860,5840,3270
|
||||
20241118,135200,50711931650,5850,5850,5870,5840,4185
|
||||
20241118,135100,50687423210,5860,5840,5860,5830,6778
|
||||
20241118,135000,50647769460,5840,5840,5860,5840,7338
|
||||
20241118,134900,50604845950,5850,5830,5860,5830,8536
|
||||
20241118,134800,50554936750,5830,5830,5850,5830,2319
|
||||
20241118,134700,50541396510,5840,5850,5870,5830,10055
|
||||
20241118,134600,50482635830,5850,5860,5880,5830,25471
|
||||
20241118,134500,50333846850,5850,5870,5880,5850,19062
|
||||
20241118,134400,50222140000,5870,5880,5880,5870,1515
|
||||
20241118,134300,50213246650,5870,5870,5880,5860,2375
|
||||
20241118,134200,50199305330,5870,5860,5870,5860,642
|
||||
20241118,134100,50195539450,5860,5880,5890,5850,9971
|
||||
20241118,134000,50137080980,5880,5900,5900,5870,12959
|
||||
20241118,133900,50060867220,5900,5910,5910,5890,3178
|
||||
20241118,133800,50042116330,5900,5900,5910,5900,2014
|
||||
20241118,133700,50030228630,5910,5910,5920,5900,3864
|
||||
20241118,133600,50007394100,5910,5910,5920,5900,2187
|
||||
20241118,133500,49994467810,5900,5920,5920,5900,8707
|
||||
20241118,133400,49943074440,5920,5920,5920,5910,2315
|
||||
20241118,133300,49929371370,5920,5900,5930,5890,24145
|
||||
20241118,133200,49786637000,5910,5920,5930,5910,20891
|
||||
20241118,133100,49662991220,5930,5890,5930,5890,29921
|
||||
20241118,133000,49486167600,5890,5880,5890,5870,5823
|
||||
20241118,132900,49451904530,5880,5890,5900,5870,27908
|
||||
20241118,132800,49287845570,5880,5890,5900,5880,14080
|
||||
20241118,132700,49204889040,5890,5870,5890,5870,12581
|
||||
20241118,132600,49130883180,5870,5870,5870,5860,4774
|
||||
20241118,132500,49102862420,5870,5870,5870,5850,2393
|
||||
20241118,132400,49088840340,5870,5860,5870,5860,6685
|
||||
20241118,132300,49049640420,5860,5870,5890,5860,3699
|
||||
20241118,132200,49027911560,5870,5850,5870,5840,6029
|
||||
20241118,132100,48992605770,5840,5840,5860,5830,15383
|
||||
20241118,132000,48902851250,5830,5850,5850,5820,12616
|
||||
20241118,131900,48829242450,5850,5850,5850,5840,5880
|
||||
20241118,131800,48794848670,5850,5870,5870,5850,2020
|
||||
20241118,131700,48783007240,5870,5860,5870,5850,2072
|
||||
20241118,131600,48770854580,5860,5860,5870,5850,1697
|
||||
20241118,131500,48760910060,5860,5860,5870,5860,2210
|
||||
20241118,131400,48747952330,5860,5860,5870,5850,3164
|
||||
20241118,131300,48729411400,5860,5850,5870,5850,2341
|
||||
20241118,131200,48715693250,5860,5860,5860,5840,491
|
||||
20241118,131100,48712819860,5850,5840,5860,5840,2389
|
||||
20241118,131000,48698859490,5840,5850,5850,5840,718
|
||||
20241118,130900,48694665610,5840,5860,5870,5840,2166
|
||||
20241118,130800,48681985960,5860,5840,5880,5840,4412
|
||||
20241118,130700,48656144260,5850,5830,5850,5830,2480
|
||||
20241118,130600,48641647690,5840,5860,5860,5830,12059
|
||||
20241118,130500,48571255500,5860,5870,5890,5860,9235
|
||||
20241118,130400,48517066620,5870,5870,5870,5860,692
|
||||
20241118,130300,48513007360,5860,5870,5880,5860,14496
|
||||
20241118,130200,48427950310,5880,5850,5900,5850,25150
|
||||
20241118,130100,48280162570,5840,5840,5850,5830,2415
|
||||
20241118,130000,48266059600,5840,5840,5840,5840,2178
|
||||
20241118,125900,48253340080,5840,5840,5850,5840,1072
|
||||
20241118,125800,48247079490,5840,5850,5850,5840,4147
|
||||
20241118,125700,48222854180,5850,5820,5850,5820,6459
|
||||
20241118,125600,48185133580,5830,5830,5840,5820,3427
|
||||
20241118,125500,48165163720,5830,5840,5840,5820,1134
|
||||
20241118,125400,48158546950,5820,5840,5840,5800,26563
|
||||
20241118,125300,48004129570,5820,5840,5860,5810,32990
|
||||
20241118,125200,47811771650,5840,5830,5840,5830,5762
|
||||
20241118,125100,47778136910,5830,5840,5860,5830,4356
|
||||
20241118,125000,47752687870,5840,5860,5860,5840,17028
|
||||
20241118,124900,47653204900,5860,5870,5880,5850,4508
|
||||
20241118,124800,47626770230,5870,5850,5880,5850,14397
|
||||
20241118,124700,47542504900,5850,5860,5870,5850,3426
|
||||
20241118,124600,47522435370,5870,5880,5880,5860,7058
|
||||
20241118,124500,47480999010,5870,5880,5880,5870,2762
|
||||
20241118,124400,47464772970,5870,5850,5870,5850,3146
|
||||
20241118,124300,47446343410,5860,5850,5870,5850,1373
|
||||
20241118,124200,47438297390,5850,5860,5860,5830,14509
|
||||
20241118,124100,47353637740,5850,5870,5880,5850,9024
|
||||
20241118,124000,47300823450,5860,5880,5880,5860,2564
|
||||
20241118,123900,47285774070,5870,5890,5890,5870,970
|
||||
20241118,123800,47280079890,5890,5890,5900,5870,15691
|
||||
20241118,123700,47187626920,5890,5890,5900,5890,8495
|
||||
20241118,123600,47137564370,5890,5890,5890,5880,2156
|
||||
20241118,123500,47124872470,5890,5880,5900,5870,7876
|
||||
20241118,123400,47078513940,5880,5870,5880,5860,7831
|
||||
20241118,123300,47032541630,5870,5870,5880,5860,5003
|
||||
20241118,123200,47003179130,5870,5840,5870,5830,25117
|
||||
20241118,123100,46856402340,5850,5850,5860,5840,2859
|
||||
20241118,123000,46839692120,5840,5860,5860,5840,6113
|
||||
20241118,122900,46803933480,5860,5860,5870,5850,2333
|
||||
20241118,122800,46790267980,5860,5860,5870,5850,3021
|
||||
20241118,122700,46772570370,5860,5850,5870,5840,7168
|
||||
20241118,122600,46730630150,5850,5860,5870,5850,2282
|
||||
20241118,122500,46717259860,5860,5880,5900,5860,10454
|
||||
20241118,122400,46655778370,5870,5860,5870,5840,11981
|
||||
20241118,122300,46585658620,5860,5870,5870,5850,3237
|
||||
20241118,122200,46566721530,5850,5850,5870,5850,10004
|
||||
20241118,122100,46508174530,5850,5870,5870,5850,5227
|
||||
20241118,122000,46477559690,5860,5870,5880,5860,4302
|
||||
20241118,121900,46452316220,5870,5870,5880,5870,1087
|
||||
20241118,121800,46445927820,5870,5860,5870,5850,3638
|
||||
20241118,121700,46424610220,5860,5860,5880,5860,5699
|
||||
20241118,121600,46391199960,5870,5870,5880,5860,8291
|
||||
20241118,121500,46342586850,5880,5900,5910,5880,3595
|
||||
20241118,121400,46321410640,5900,5890,5900,5890,3185
|
||||
20241118,121300,46302623370,5890,5890,5910,5890,7046
|
||||
20241118,121200,46261067640,5890,5850,5900,5850,18902
|
||||
20241118,121100,46150133940,5850,5870,5880,5850,21708
|
||||
20241118,121000,46022912350,5870,5870,5880,5860,20416
|
||||
20241118,120900,45903162780,5870,5890,5900,5870,16999
|
||||
20241118,120800,45803191640,5880,5930,5930,5880,20725
|
||||
20241118,120700,45680878370,5920,5920,5930,5910,2297
|
||||
20241118,120600,45667268360,5920,5920,5930,5910,1539
|
||||
20241118,120500,45658157190,5910,5920,5920,5900,8151
|
||||
20241118,120400,45609957080,5920,5930,5940,5910,6518
|
||||
20241118,120300,45571345610,5920,5910,5930,5890,19233
|
||||
20241118,120200,45457736010,5910,5930,5940,5870,68875
|
||||
20241118,120100,45051580200,5950,5920,5950,5920,2811
|
||||
20241118,120000,45034886590,5940,5930,5940,5920,2715
|
||||
20241118,115900,45018805640,5930,5920,5950,5920,5528
|
||||
20241118,115800,44986045500,5920,5930,5940,5920,3663
|
||||
20241118,115700,44964324560,5930,5950,5950,5930,4582
|
||||
20241118,115600,44937128780,5950,5930,5950,5920,6087
|
||||
20241118,115500,44901044240,5930,5940,5950,5930,2454
|
||||
20241118,115400,44886462240,5940,5950,5950,5930,7581
|
||||
20241118,115300,44841461930,5950,5920,5950,5920,5271
|
||||
20241118,115200,44810160910,5920,5920,5940,5920,2996
|
||||
20241118,115100,44792402370,5920,5920,5940,5920,8302
|
||||
20241118,115000,44743220950,5920,5930,5940,5920,13506
|
||||
20241118,114900,44663197180,5930,5940,5950,5930,6511
|
||||
20241118,114800,44624525140,5940,5940,5960,5940,6260
|
||||
20241118,114700,44587315360,5950,5950,5950,5940,3346
|
||||
20241118,114600,44567422010,5950,5950,5950,5940,3972
|
||||
20241118,114500,44543822290,5950,5930,5950,5930,6062
|
||||
20241118,114400,44507807120,5930,5930,5930,5910,7148
|
||||
20241118,114300,44465472370,5930,5930,5940,5910,17908
|
||||
20241118,114200,44359369950,5940,5950,5950,5910,18207
|
||||
20241118,114100,44251469060,5940,5950,5950,5940,2764
|
||||
20241118,114000,44235047310,5940,5940,5950,5930,7242
|
||||
20241118,113900,44192058490,5940,5940,5950,5940,5582
|
||||
20241118,113800,44158873270,5940,5940,5950,5920,18147
|
||||
20241118,113700,44051263900,5940,5950,5970,5930,22559
|
||||
20241118,113600,43917238370,5950,5950,5970,5950,5569
|
||||
20241118,113500,43884078700,5960,5960,5980,5950,13200
|
||||
20241118,113400,43805392250,5960,5970,5980,5950,14104
|
||||
20241118,113300,43721329140,5970,5980,5980,5970,3164
|
||||
20241118,113200,43702438450,5980,5990,5990,5970,6658
|
||||
20241118,113100,43662658610,5980,5990,5990,5980,4473
|
||||
20241118,113000,43635892480,5990,5980,5990,5970,3269
|
||||
20241118,112900,43616349810,5970,5970,5990,5960,13015
|
||||
20241118,112800,43538620190,5970,5990,6000,5970,15313
|
||||
20241118,112700,43447024670,6000,6020,6020,5980,21344
|
||||
20241118,112600,43319067020,6010,6030,6070,6010,38806
|
||||
20241118,112500,43084450980,6040,6030,6040,6020,8707
|
||||
20241118,112400,43031974800,6030,6020,6040,6020,19819
|
||||
20241118,112300,42912404560,6020,6000,6030,6000,15395
|
||||
20241118,112200,42819771410,6000,6000,6010,5990,9331
|
||||
20241118,112100,42763788720,6000,5990,6000,5980,8637
|
||||
20241118,112000,42712059520,6000,6010,6030,5990,20926
|
||||
20241118,111900,42586246940,6020,6010,6020,6000,9897
|
||||
20241118,111800,42526793700,6010,6000,6010,5990,16482
|
||||
20241118,111700,42427883840,6000,5980,6000,5970,5404
|
||||
20241118,111600,42395534670,5980,5970,5980,5950,16514
|
||||
20241118,111500,42297027530,5970,5970,5970,5960,3345
|
||||
20241118,111400,42277076630,5970,5950,5990,5950,9566
|
||||
20241118,111300,42219959510,5950,5980,5990,5940,19941
|
||||
20241118,111200,42101086500,5990,5940,5990,5930,19067
|
||||
20241118,111100,41987316580,5930,5970,5980,5930,23880
|
||||
20241118,111000,41845281960,5970,5970,5990,5960,13658
|
||||
20241118,110900,41763746260,5960,5980,6000,5960,10982
|
||||
20241118,110800,41698131080,5980,5980,5990,5970,8190
|
||||
20241118,110700,41649211440,5970,5970,5990,5970,8938
|
||||
20241118,110600,41595765890,5970,5980,6020,5970,28223
|
||||
20241118,110500,41426536750,5980,5990,6000,5980,8216
|
||||
20241118,110400,41377344780,5990,5990,6000,5960,27544
|
||||
20241118,110300,41212700860,5990,5970,6000,5960,21175
|
||||
20241118,110200,41086053580,5970,6010,6010,5970,38025
|
||||
20241118,110100,40858455410,6000,6010,6020,5990,52113
|
||||
20241118,110000,40545780370,6010,6020,6030,6010,8676
|
||||
20241118,105900,40493553480,6030,6050,6060,6010,19719
|
||||
20241118,105800,40374747800,6050,6070,6070,6030,10208
|
||||
20241118,105700,40312975160,6070,6070,6080,6060,5987
|
||||
20241118,105600,40276641920,6070,6040,6080,6030,7813
|
||||
20241118,105500,40229289270,6040,6070,6070,6040,8101
|
||||
20241118,105400,40180260910,6070,6050,6090,6040,19307
|
||||
20241118,105300,40063162890,6060,6040,6070,6040,14591
|
||||
20241118,105200,39974834730,6040,6040,6050,6010,17793
|
||||
20241118,105100,39867559220,6030,6090,6110,6010,88764
|
||||
20241118,105000,39328652880,6100,6030,6120,6030,56607
|
||||
20241118,104900,38984276660,6030,6070,6070,6030,24238
|
||||
20241118,104800,38837806920,6050,6020,6070,6000,34751
|
||||
20241118,104700,38628262560,6010,6010,6020,6000,12531
|
||||
20241118,104600,38553006680,6000,6030,6070,6000,26407
|
||||
20241118,104500,38393826240,6040,6020,6040,6000,37588
|
||||
20241118,104400,38167824670,6030,6000,6080,6000,43518
|
||||
20241118,104300,37904769580,6000,6010,6030,6000,32356
|
||||
20241118,104200,37710455150,6010,6020,6030,6010,25931
|
||||
20241118,104100,37554329880,6020,6050,6050,6010,27645
|
||||
20241118,104000,37387690150,6060,6030,6060,6030,23864
|
||||
20241118,103900,37243540950,6030,6050,6080,6030,24250
|
||||
20241118,103800,37096770160,6050,6080,6090,6030,42507
|
||||
20241118,103700,36839597560,6090,6080,6100,6070,19616
|
||||
20241118,103600,36720260420,6080,6060,6100,6060,24426
|
||||
20241118,103500,36571721340,6060,6130,6130,6060,40234
|
||||
20241118,103400,36326466270,6130,6140,6140,6120,21953
|
||||
20241118,103300,36191951020,6140,6120,6160,6110,38182
|
||||
20241118,103200,35957480310,6120,6120,6120,6080,32581
|
||||
20241118,103100,35758687060,6110,6130,6150,6110,37202
|
||||
20241118,103000,35530739310,6140,6090,6160,6080,79782
|
||||
20241118,102900,35041231990,6080,6090,6100,6070,16176
|
||||
20241118,102800,34942755800,6090,6090,6140,6070,91566
|
||||
20241118,102700,34382612090,6090,6050,6110,6030,52177
|
||||
20241118,102600,34065504980,6050,6040,6090,6020,38122
|
||||
20241118,102500,33835006380,6060,6030,6070,6020,58616
|
||||
20241118,102400,33480641750,6030,6080,6120,6030,95518
|
||||
20241118,102300,32901783450,6090,6110,6120,6060,74229
|
||||
20241118,102200,32450085130,6110,6110,6120,6100,36348
|
||||
20241118,102100,32227922350,6110,6120,6170,6090,139056
|
||||
20241118,102000,31375103190,6120,6090,6150,6090,135063
|
||||
20241118,101900,30547029600,6090,6020,6130,6020,146317
|
||||
20241118,101800,29655239140,6030,6080,6100,6020,135746
|
||||
20241118,101700,28830616340,6080,6040,6090,6000,111945
|
||||
20241118,101600,28152897430,6040,5980,6040,5980,64940
|
||||
20241118,101500,27762389020,5980,6040,6040,5960,99110
|
||||
20241118,101400,27168130170,6040,6000,6080,5990,194760
|
||||
20241118,101300,25990858190,5990,6010,6040,5990,156954
|
||||
20241118,101200,25046104170,6010,6000,6010,5950,107017
|
||||
20241118,101100,24405533830,6000,5960,6000,5940,127182
|
||||
20241118,101000,23643365910,5970,5920,5990,5920,144900
|
||||
20241118,100900,22778913480,5940,5900,5960,5890,123114
|
||||
20241118,100800,22047837890,5890,5900,5930,5890,42479
|
||||
20241118,100700,21796549190,5900,5910,5940,5900,50392
|
||||
20241118,100600,21498215990,5900,5890,5930,5870,41280
|
||||
20241118,100500,21254970720,5890,5920,5950,5880,91281
|
||||
20241118,100400,20715099690,5920,5900,5960,5880,114037
|
||||
20241118,100300,20038796970,5890,5880,5930,5860,117378
|
||||
20241118,100200,19346346330,5880,5850,5940,5830,225287
|
||||
20241118,100100,18019472170,5850,5840,5870,5810,59430
|
||||
20241118,100000,17672811170,5850,5890,5890,5810,56950
|
||||
20241118,095900,17340229020,5890,5790,5890,5790,152260
|
||||
20241118,095800,16449804410,5800,5750,5800,5740,53450
|
||||
20241118,095700,16140699010,5750,5750,5760,5740,11189
|
||||
20241118,095600,16076380040,5750,5740,5770,5730,28016
|
||||
20241118,095500,15915231430,5740,5740,5740,5720,20027
|
||||
20241118,095400,15800440910,5720,5710,5740,5690,18858
|
||||
20241118,095300,15692814350,5720,5710,5730,5710,6377
|
||||
20241118,095200,15656341690,5720,5720,5750,5700,12021
|
||||
20241118,095100,15587505920,5700,5740,5760,5700,16063
|
||||
20241118,095000,15495530470,5740,5730,5750,5710,17928
|
||||
20241118,094900,15392877500,5720,5700,5770,5700,42692
|
||||
20241118,094800,15148123260,5710,5760,5760,5700,26186
|
||||
20241118,094700,14998375720,5760,5740,5760,5710,34096
|
||||
20241118,094600,14803121030,5740,5740,5760,5730,13116
|
||||
20241118,094500,14727865900,5750,5740,5750,5700,24635
|
||||
20241118,094400,14586787070,5730,5750,5760,5690,42128
|
||||
20241118,094300,14345872710,5750,5750,5780,5710,50265
|
||||
20241118,094200,14057238560,5740,5800,5800,5690,162984
|
||||
20241118,094100,13124881620,5800,5760,5830,5750,61972
|
||||
20241118,094000,12766235840,5800,5810,5840,5740,102444
|
||||
20241118,093900,12173350700,5810,5850,5890,5750,359259
|
||||
20241118,093800,10076838930,5810,5810,5810,5810,0
|
||||
20241118,093700,10076838930,5810,5810,5810,5810,0
|
||||
20241118,093600,10076838930,5810,5690,5810,5690,198417
|
||||
20241118,093500,8930353100,5690,5700,5720,5680,22962
|
||||
20241118,093400,8799527430,5700,5700,5740,5680,91060
|
||||
20241118,093300,8278869710,5700,5660,5710,5650,82937
|
||||
20241118,093200,7806722170,5660,5640,5670,5610,34570
|
||||
20241118,093100,7611788440,5640,5630,5660,5630,21709
|
||||
20241118,093000,7489198100,5640,5630,5680,5620,25493
|
||||
20241118,092900,7345435920,5630,5690,5700,5620,73924
|
||||
20241118,092800,6926010230,5690,5630,5690,5620,72180
|
||||
20241118,092700,6517418370,5630,5580,5630,5580,22905
|
||||
20241118,092600,6388864860,5580,5540,5600,5540,15838
|
||||
20241118,092500,6300504830,5540,5550,5570,5540,17509
|
||||
20241118,092400,6203306750,5550,5560,5580,5550,14137
|
||||
20241118,092300,6124704920,5560,5580,5610,5560,12776
|
||||
20241118,092200,6053443540,5610,5580,5610,5570,15349
|
||||
20241118,092100,5967736780,5580,5560,5580,5540,14705
|
||||
20241118,092000,5886030660,5590,5570,5590,5560,17907
|
||||
20241118,091900,5786266490,5570,5600,5610,5560,27171
|
||||
20241118,091800,5634724270,5590,5640,5660,5570,57211
|
||||
20241118,091700,5312833820,5650,5610,5660,5590,40528
|
||||
20241118,091600,5084673820,5630,5610,5630,5580,28628
|
||||
20241118,091500,4924437000,5610,5660,5660,5570,44175
|
||||
20241118,091400,4676632360,5650,5580,5660,5570,64116
|
||||
20241118,091300,4316309880,5580,5580,5600,5530,49283
|
||||
20241118,091200,4042085810,5580,5590,5610,5550,45741
|
||||
20241118,091100,3786507960,5590,5550,5600,5520,57530
|
||||
20241118,091000,3466447410,5550,5510,5570,5510,99104
|
||||
20241118,090900,2916751270,5520,5500,5520,5460,47668
|
||||
20241118,090800,2655106330,5500,5520,5540,5470,84539
|
||||
20241118,090700,2189713220,5520,5470,5520,5440,37508
|
||||
20241118,090600,1984025070,5450,5470,5490,5420,68160
|
||||
20241118,090500,1612371180,5500,5420,5520,5400,98704
|
||||
20241118,090400,1072089730,5420,5380,5420,5360,19314
|
||||
20241118,090300,968164530,5380,5390,5420,5360,26493
|
||||
20241118,090200,825341250,5370,5340,5420,5340,29628
|
||||
20241118,090100,665513800,5340,5390,5410,5330,37917
|
||||
20241118,090000,461611630,5370,5290,5400,5290,86332
|
||||
|
Reference in New Issue
Block a user