Update 2024-11-18 2710 candle_min
This commit is contained in:
637
058610/min/candle-20241118.csv
Normal file
637
058610/min/candle-20241118.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,193400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,193300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,193200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,193100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,193000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,192000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,191000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,190400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,190000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,185000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,184000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,183400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,183000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,182000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,181000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,180400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,180000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,175000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,174000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,173400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,173000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,172000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,171000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,170400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,170000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,165000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,164000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,163400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,163000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,162000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,161000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,160400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,160000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,155000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154500,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,154000,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153900,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153800,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153700,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153600,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153500,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,153400,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153300,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153200,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153100,3409100150,21350,21350,21350,21350,0
|
||||
20241118,153000,3409100150,21350,21350,21350,21350,5586
|
||||
20241118,152900,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152800,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152700,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152600,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152500,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152400,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152300,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152200,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152100,3289839050,21300,21300,21300,21300,0
|
||||
20241118,152000,3289839050,21300,21300,21300,21300,0
|
||||
20241118,151900,3289839050,21300,21300,21300,21250,141
|
||||
20241118,151800,3286841750,21300,21250,21300,21250,1360
|
||||
20241118,151700,3257941600,21250,21200,21250,21200,217
|
||||
20241118,151600,3253340850,21250,21250,21250,21200,104
|
||||
20241118,151500,3251134850,21250,21250,21250,21200,124
|
||||
20241118,151400,3248502350,21250,21200,21250,21200,58
|
||||
20241118,151300,3247270200,21250,21250,21250,21250,10
|
||||
20241118,151200,3247057700,21250,21250,21250,21250,95
|
||||
20241118,151100,3245038950,21250,21250,21250,21200,345
|
||||
20241118,151000,3237724350,21200,21200,21250,21200,137
|
||||
20241118,150900,3234819400,21250,21250,21250,21250,0
|
||||
20241118,150800,3234819400,21250,21250,21250,21250,70
|
||||
20241118,150700,3233331900,21200,21250,21250,21200,127
|
||||
20241118,150600,3230634400,21250,21200,21250,21200,254
|
||||
20241118,150500,3225247450,21200,21200,21250,21150,817
|
||||
20241118,150400,3207926800,21250,21200,21250,21200,15
|
||||
20241118,150300,3207608550,21250,21200,21250,21200,23
|
||||
20241118,150200,3207120700,21250,21250,21250,21250,1026
|
||||
20241118,150100,3185318200,21250,21250,21250,21250,182
|
||||
20241118,150000,3181450700,21250,21200,21250,21200,543
|
||||
20241118,145900,3169938700,21200,21250,21250,21200,113
|
||||
20241118,145800,3167542550,21250,21250,21250,21250,75
|
||||
20241118,145700,3165948800,21250,21250,21250,21250,10
|
||||
20241118,145600,3165736300,21250,21250,21250,21250,250
|
||||
20241118,145500,3160423800,21250,21250,21250,21250,0
|
||||
20241118,145400,3160423800,21250,21200,21250,21200,14
|
||||
20241118,145300,3160126350,21200,21200,21250,21200,1094
|
||||
20241118,145200,3136904450,21150,21150,21150,21150,136
|
||||
20241118,145100,3134028050,21200,21200,21200,21200,10
|
||||
20241118,145000,3133816050,21200,21150,21250,21150,243
|
||||
20241118,144900,3128665350,21150,21150,21150,21150,50
|
||||
20241118,144800,3127607850,21150,21250,21250,21150,119
|
||||
20241118,144700,3125085950,21200,21200,21200,21150,1510
|
||||
20241118,144600,3093085550,21200,21200,21200,21200,602
|
||||
20241118,144500,3080323150,21200,21200,21200,21150,254
|
||||
20241118,144400,3074950750,21150,21200,21200,21150,90
|
||||
20241118,144300,3073042950,21200,21200,21200,21150,1168
|
||||
20241118,144200,3048287750,21200,21200,21200,21200,0
|
||||
20241118,144100,3048287750,21200,21200,21200,21200,15
|
||||
20241118,144000,3047969750,21150,21200,21200,21150,146
|
||||
20241118,143900,3044875600,21200,21150,21200,21150,23
|
||||
20241118,143800,3044388250,21200,21200,21200,21200,10
|
||||
20241118,143700,3044176250,21200,21200,21200,21200,0
|
||||
20241118,143600,3044176250,21200,21200,21200,21150,23
|
||||
20241118,143500,3043689450,21200,21200,21200,21150,291
|
||||
20241118,143400,3037534550,21150,21150,21150,21150,1
|
||||
20241118,143300,3037513400,21150,21150,21150,21150,11
|
||||
20241118,143200,3037280750,21150,21200,21200,21150,354
|
||||
20241118,143100,3029788200,21250,21200,21250,21150,260
|
||||
20241118,143000,3024274750,21150,21150,21200,21150,125
|
||||
20241118,142900,3021630500,21200,21200,21200,21150,255
|
||||
20241118,142800,3016225400,21150,21200,21200,21150,77
|
||||
20241118,142700,3014596550,21150,21150,21150,21150,5
|
||||
20241118,142600,3014490800,21150,21150,21150,21150,50
|
||||
20241118,142500,3013433300,21150,21150,21150,21150,304
|
||||
20241118,142400,3007003700,21150,21150,21150,21150,34
|
||||
20241118,142300,3006284600,21200,21150,21200,21150,54
|
||||
20241118,142200,3005142400,21150,21150,21200,21150,147
|
||||
20241118,142100,3002028300,21150,21150,21150,21150,202
|
||||
20241118,142000,2997756000,21150,21150,21200,21150,240
|
||||
20241118,141900,2992679900,21150,21150,21150,21100,326
|
||||
20241118,141800,2985790250,21100,21050,21100,21050,186
|
||||
20241118,141700,2981868150,21050,21100,21100,21050,48
|
||||
20241118,141600,2980855600,21100,21150,21150,21100,329
|
||||
20241118,141500,2973912900,21150,21100,21150,21050,700
|
||||
20241118,141400,2959145750,21100,21150,21150,21100,417
|
||||
20241118,141300,2950346750,21150,21150,21150,21100,1119
|
||||
20241118,141200,2926727050,21150,21300,21300,21150,4127
|
||||
20241118,141100,2839234150,21300,21350,21350,21250,603
|
||||
20241118,141000,2826381900,21250,21350,21400,21200,4358
|
||||
20241118,140900,2733461600,21350,21200,21400,21200,7038
|
||||
20241118,140800,2583486250,21150,21200,21200,21150,53
|
||||
20241118,140700,2582364300,21200,21200,21200,21200,2
|
||||
20241118,140600,2582321900,21200,21100,21200,21100,3
|
||||
20241118,140500,2582258400,21150,21150,21150,21150,218
|
||||
20241118,140400,2577647700,21150,21150,21150,21150,4
|
||||
20241118,140300,2577563100,21150,21150,21150,21150,1
|
||||
20241118,140200,2577541950,21100,21100,21100,21100,1
|
||||
20241118,140100,2577520850,21200,21200,21200,21200,4
|
||||
20241118,140000,2577436050,21200,21200,21200,21200,0
|
||||
20241118,135900,2577436050,21200,21200,21200,21200,60
|
||||
20241118,135800,2576164050,21250,21250,21250,21250,0
|
||||
20241118,135700,2576164050,21250,21250,21250,21250,1
|
||||
20241118,135600,2576142800,21200,21100,21200,21100,301
|
||||
20241118,135500,2569766600,21200,21200,21200,21200,255
|
||||
20241118,135400,2564360600,21200,21200,21200,21150,24
|
||||
20241118,135300,2563852900,21200,21200,21200,21200,11
|
||||
20241118,135200,2563619700,21200,21150,21200,21150,500
|
||||
20241118,135100,2553029900,21150,21100,21150,21100,34
|
||||
20241118,135000,2552310900,21150,21100,21150,21100,10
|
||||
20241118,134900,2552099850,21100,21100,21100,21100,5
|
||||
20241118,134800,2551994350,21050,21100,21100,21050,450
|
||||
20241118,134700,2542499850,21050,21050,21050,21050,0
|
||||
20241118,134600,2542499850,21050,21050,21050,21050,41
|
||||
20241118,134500,2541636800,21050,21050,21050,21050,1
|
||||
20241118,134400,2541615750,21100,21100,21100,21100,5
|
||||
20241118,134300,2541510250,21050,21050,21050,21050,0
|
||||
20241118,134200,2541510250,21050,21050,21050,21050,15
|
||||
20241118,134100,2541194500,21050,21100,21100,21050,17
|
||||
20241118,134000,2540836550,21050,21100,21100,21050,199
|
||||
20241118,133900,2536647550,21000,21000,21000,21000,34
|
||||
20241118,133800,2535933550,21000,21000,21000,21000,0
|
||||
20241118,133700,2535933550,21000,21100,21100,21000,55
|
||||
20241118,133600,2534775050,21000,21050,21100,21000,635
|
||||
20241118,133500,2521386900,21050,21050,21050,21050,0
|
||||
20241118,133400,2521386900,21050,21050,21050,21050,20
|
||||
20241118,133300,2520965900,21000,21000,21000,21000,0
|
||||
20241118,133200,2520965900,21000,21000,21000,21000,2
|
||||
20241118,133100,2520923900,21050,21050,21050,21050,5
|
||||
20241118,133000,2520818650,21050,21050,21050,21050,8
|
||||
20241118,132900,2520650250,21050,21050,21050,21050,27
|
||||
20241118,132800,2520081900,21050,21050,21050,21050,21
|
||||
20241118,132700,2519639850,21050,21050,21050,21050,120
|
||||
20241118,132600,2517113850,21050,21050,21050,21050,185
|
||||
20241118,132500,2513219600,21050,21050,21050,21050,45
|
||||
20241118,132400,2512272350,21000,21000,21000,21000,0
|
||||
20241118,132300,2512272350,21000,21000,21000,21000,100
|
||||
20241118,132200,2510172350,21000,21000,21000,21000,20
|
||||
20241118,132100,2509752350,21000,21000,21000,21000,36
|
||||
20241118,132000,2508996350,21000,21050,21050,21000,124
|
||||
20241118,131900,2506386750,21000,21000,21000,21000,0
|
||||
20241118,131800,2506386750,21000,21000,21000,21000,25
|
||||
20241118,131700,2505861750,21000,21000,21000,21000,60
|
||||
20241118,131600,2504601750,21000,21000,21000,21000,30
|
||||
20241118,131500,2503971750,21000,21050,21050,21000,92
|
||||
20241118,131400,2502038700,21000,21000,21000,21000,102
|
||||
20241118,131300,2499896700,21050,21050,21050,21050,9
|
||||
20241118,131200,2499707250,21050,21100,21100,21050,41
|
||||
20241118,131100,2498843700,21100,21100,21100,21100,1
|
||||
20241118,131000,2498822600,21100,21100,21100,21100,19
|
||||
20241118,130900,2498421700,21000,21000,21000,21000,40
|
||||
20241118,130800,2497581700,21000,21000,21000,21000,245
|
||||
20241118,130700,2492436700,21000,21000,21000,21000,329
|
||||
20241118,130600,2485527700,21000,21000,21000,21000,500
|
||||
20241118,130500,2475027700,21000,21050,21050,21000,174
|
||||
20241118,130400,2471372200,21050,21050,21050,21050,534
|
||||
20241118,130300,2460131500,21050,21050,21050,21050,52
|
||||
20241118,130200,2459036900,21050,21050,21050,21050,0
|
||||
20241118,130100,2459036900,21050,21100,21100,21000,412
|
||||
20241118,130000,2450366750,21050,21050,21050,21050,129
|
||||
20241118,125900,2447651300,21050,21100,21100,21050,117
|
||||
20241118,125800,2445188400,21050,21050,21050,21050,20
|
||||
20241118,125700,2444767400,21050,21050,21050,21050,500
|
||||
20241118,125600,2434242400,21050,21050,21050,21050,52
|
||||
20241118,125500,2433147800,21050,21050,21050,21050,46
|
||||
20241118,125400,2432179500,21050,21050,21050,21050,7
|
||||
20241118,125300,2432032150,21100,21100,21100,21100,1
|
||||
20241118,125200,2432011050,21100,21100,21100,21050,51
|
||||
20241118,125100,2430935000,21100,21100,21100,21100,15
|
||||
20241118,125000,2430618500,21050,21050,21050,21050,1
|
||||
20241118,124900,2430597450,21100,21100,21100,21100,1
|
||||
20241118,124800,2430576350,21050,21050,21050,21050,73
|
||||
20241118,124700,2429039700,21100,21050,21100,21050,197
|
||||
20241118,124600,2424890850,21050,21100,21100,21050,53
|
||||
20241118,124500,2423775150,21100,21100,21100,21100,180
|
||||
20241118,124400,2419977150,21150,21100,21200,21100,322
|
||||
20241118,124300,2413182100,21200,21100,21200,21100,4
|
||||
20241118,124200,2413097600,21100,21100,21100,21100,58
|
||||
20241118,124100,2411873800,21150,21150,21150,21150,0
|
||||
20241118,124000,2411873800,21150,21150,21150,21150,31
|
||||
20241118,123900,2411218150,21150,21200,21200,21150,6
|
||||
20241118,123800,2411091200,21100,21150,21150,21100,383
|
||||
20241118,123700,2402991500,21150,21150,21150,21150,0
|
||||
20241118,123600,2402991500,21150,21150,21150,21150,7
|
||||
20241118,123500,2402843450,21150,21150,21150,21150,111
|
||||
20241118,123400,2400495800,21150,21150,21150,21150,205
|
||||
20241118,123300,2396160050,21150,21150,21150,21150,1010
|
||||
20241118,123200,2374798550,21150,21200,21200,21150,79
|
||||
20241118,123100,2373126700,21150,21200,21200,21150,255
|
||||
20241118,123000,2367733300,21150,21200,21200,21150,11
|
||||
20241118,122900,2367500300,21150,21200,21200,21150,269
|
||||
20241118,122800,2361808500,21200,21200,21200,21200,33
|
||||
20241118,122700,2361108900,21150,21150,21150,21150,25
|
||||
20241118,122600,2360580150,21150,21200,21200,21150,31
|
||||
20241118,122500,2359923450,21150,21200,21200,21150,357
|
||||
20241118,122400,2352372650,21200,21200,21200,21200,13
|
||||
20241118,122300,2352097050,21200,21200,21250,21200,1866
|
||||
20241118,122200,2312537800,21250,21250,21250,21250,187
|
||||
20241118,122100,2308564050,21250,21250,21250,21250,75
|
||||
20241118,122000,2306970300,21250,21250,21250,21250,5
|
||||
20241118,121900,2306864050,21250,21250,21250,21250,4
|
||||
20241118,121800,2306779050,21250,21250,21250,21250,0
|
||||
20241118,121700,2306779050,21250,21250,21250,21250,269
|
||||
20241118,121600,2301062800,21250,21250,21250,21250,0
|
||||
20241118,121500,2301062800,21250,21250,21250,21250,110
|
||||
20241118,121400,2298725300,21250,21250,21250,21250,20
|
||||
20241118,121300,2298300300,21250,21300,21300,21250,3
|
||||
20241118,121200,2298236500,21300,21300,21300,21300,0
|
||||
20241118,121100,2298236500,21300,21250,21300,21250,49
|
||||
20241118,121000,2297194250,21250,21250,21250,21250,101
|
||||
20241118,120900,2295048000,21250,21250,21250,21250,53
|
||||
20241118,120800,2293921750,21200,21200,21200,21200,100
|
||||
20241118,120700,2291801750,21200,21200,21200,21200,10
|
||||
20241118,120600,2291589750,21200,21200,21200,21200,25
|
||||
20241118,120500,2291059750,21200,21200,21200,21200,4
|
||||
20241118,120400,2290974950,21300,21200,21300,21200,37
|
||||
20241118,120300,2290189100,21250,21250,21250,21250,17
|
||||
20241118,120200,2289827850,21250,21250,21250,21200,170
|
||||
20241118,120100,2286220350,21250,21250,21250,21250,21
|
||||
20241118,120000,2285774100,21200,21250,21250,21200,55
|
||||
20241118,115900,2284606850,21250,21250,21250,21250,1703
|
||||
20241118,115800,2248418100,21300,21250,21350,21250,290
|
||||
20241118,115700,2242252100,21250,21350,21350,21250,1308
|
||||
20241118,115600,2214391000,21350,21350,21350,21350,3
|
||||
20241118,115500,2214326950,21350,21350,21350,21350,34
|
||||
20241118,115400,2213601050,21300,21350,21400,21300,965
|
||||
20241118,115300,2193016200,21350,21350,21350,21350,28
|
||||
20241118,115200,2192418400,21400,21350,21400,21350,374
|
||||
20241118,115100,2184432300,21350,21350,21350,21350,50
|
||||
20241118,115000,2183364800,21350,21350,21400,21350,1209
|
||||
20241118,114900,2157552400,21350,21350,21350,21350,0
|
||||
20241118,114800,2157552400,21350,21400,21400,21350,52
|
||||
20241118,114700,2156441450,21400,21300,21400,21300,321
|
||||
20241118,114600,2149590600,21300,21350,21350,21300,37
|
||||
20241118,114500,2148800700,21300,21300,21300,21300,1
|
||||
20241118,114400,2148779400,21300,21350,21350,21300,168
|
||||
20241118,114300,2145200250,21350,21350,21350,21350,32
|
||||
20241118,114200,2144517050,21250,21300,21450,21250,6285
|
||||
20241118,114100,2010126350,21300,21250,21300,21250,354
|
||||
20241118,114000,2002591750,21300,21300,21300,21300,405
|
||||
20241118,113900,1993965250,21250,21250,21250,21250,47
|
||||
20241118,113800,1992966500,21200,21200,21200,21200,30
|
||||
20241118,113700,1992330500,21150,21200,21200,21150,205
|
||||
20241118,113600,1987987250,21200,21200,21250,21200,422
|
||||
20241118,113500,1979035850,21200,21200,21200,21200,0
|
||||
20241118,113400,1979035850,21200,21200,21200,21200,1
|
||||
20241118,113300,1979014650,21250,21250,21250,21250,0
|
||||
20241118,113200,1979014650,21250,21250,21250,21250,901
|
||||
20241118,113100,1959868400,21200,21200,21200,21200,270
|
||||
20241118,113000,1954144400,21200,21200,21200,21200,124
|
||||
20241118,112900,1951515600,21200,21250,21250,21200,872
|
||||
20241118,112800,1933001850,21250,21200,21300,21200,453
|
||||
20241118,112700,1923398000,21200,21200,21200,21200,590
|
||||
20241118,112600,1910890000,21200,21250,21250,21200,100
|
||||
20241118,112500,1908769750,21250,21300,21300,21250,218
|
||||
20241118,112400,1904136750,21300,21250,21350,21250,26
|
||||
20241118,112300,1903583350,21250,21350,21350,21250,181
|
||||
20241118,112200,1899720600,21350,21300,21350,21300,48
|
||||
20241118,112100,1898698150,21350,21350,21350,21350,38
|
||||
20241118,112000,1897886850,21350,21350,21350,21350,1545
|
||||
20241118,111900,1864901100,21350,21350,21400,21350,113
|
||||
20241118,111800,1862483550,21350,21350,21400,21350,1658
|
||||
20241118,111700,1827042950,21350,21300,21400,21300,2557
|
||||
20241118,111600,1772444400,21350,21300,21350,21250,3990
|
||||
20241118,111500,1687455600,21300,21250,21300,21250,574
|
||||
20241118,111400,1675257150,21250,21250,21250,21250,70
|
||||
20241118,111300,1673769650,21250,21250,21250,21200,206
|
||||
20241118,111200,1669392400,21250,21250,21250,21250,8
|
||||
20241118,111100,1669222400,21250,21200,21250,21200,1252
|
||||
20241118,111000,1642623300,21250,21250,21250,21250,21
|
||||
20241118,110900,1642177050,21250,21150,21250,21150,124
|
||||
20241118,110800,1639544500,21200,21200,21250,21150,2836
|
||||
20241118,110700,1579414800,21150,21150,21150,21150,100
|
||||
20241118,110600,1577299800,21150,21150,21150,21150,1048
|
||||
20241118,110500,1555134600,21050,21100,21150,21000,2278
|
||||
20241118,110400,1507199450,21150,21150,21150,21150,54
|
||||
20241118,110300,1506057350,21100,21100,21100,21100,58
|
||||
20241118,110200,1504833550,21100,21100,21100,21100,45
|
||||
20241118,110100,1503884050,21150,21100,21150,21100,57
|
||||
20241118,110000,1502681300,21150,21100,21150,21050,327
|
||||
20241118,105900,1495788400,21150,21150,21150,21150,2
|
||||
20241118,105800,1495746100,21150,21100,21150,21100,18
|
||||
20241118,105700,1495366150,21200,21100,21200,21100,341
|
||||
20241118,105600,1488156350,21200,21200,21200,21150,2001
|
||||
20241118,105500,1445761350,21200,21150,21200,21150,60
|
||||
20241118,105400,1444491850,21200,21100,21200,21100,103
|
||||
20241118,105300,1442315850,21100,21100,21100,21100,15
|
||||
20241118,105200,1441999350,21150,21100,21150,21100,999
|
||||
20241118,105100,1420876500,21100,21100,21150,21050,1592
|
||||
20241118,105000,1387269050,21050,21050,21050,21050,11
|
||||
20241118,104900,1387037500,21050,21050,21050,21050,111
|
||||
20241118,104800,1384700950,21050,21050,21050,21050,0
|
||||
20241118,104700,1384700950,21050,21050,21050,21050,17
|
||||
20241118,104600,1384343100,21100,21100,21100,21050,161
|
||||
20241118,104500,1380951000,21050,21050,21100,21050,302
|
||||
20241118,104400,1374593850,21050,21050,21050,21050,25
|
||||
20241118,104300,1374067600,21050,21100,21100,21000,534
|
||||
20241118,104200,1362803950,21100,21100,21100,21100,4
|
||||
20241118,104100,1362719550,21100,21100,21100,21100,52
|
||||
20241118,104000,1361622350,21150,21150,21150,21150,66
|
||||
20241118,103900,1360226450,21150,21150,21150,21150,2
|
||||
20241118,103800,1360184150,21150,21150,21150,21150,77
|
||||
20241118,103700,1358555600,21150,21150,21150,21150,1
|
||||
20241118,103600,1358534450,21100,21100,21150,21100,1086
|
||||
20241118,103500,1335619800,21100,21100,21100,21100,20
|
||||
20241118,103400,1335197800,21150,21150,21150,21150,141
|
||||
20241118,103300,1332215650,21150,21150,21150,21150,492
|
||||
20241118,103200,1321809850,21200,21150,21200,21150,307
|
||||
20241118,103100,1315305050,21150,21150,21200,21150,203
|
||||
20241118,103000,1311004100,21150,21150,21200,21150,156
|
||||
20241118,102900,1307699700,21200,21150,21200,21100,2567
|
||||
20241118,102800,1253402800,21100,21100,21100,21050,652
|
||||
20241118,102700,1239650750,21100,21000,21100,20850,9687
|
||||
20241118,102600,1036795300,21000,21100,21100,21000,349
|
||||
20241118,102500,1029438250,21000,21100,21150,21000,5751
|
||||
20241118,102400,908499000,21150,21100,21150,21100,7
|
||||
20241118,102300,908351200,21100,21150,21150,21100,798
|
||||
20241118,102200,891479950,21150,21100,21150,21100,150
|
||||
20241118,102100,888308950,21150,21150,21150,21100,112
|
||||
20241118,102000,885940400,21150,21100,21150,21100,49
|
||||
20241118,101900,884904350,21100,21100,21100,21100,20
|
||||
20241118,101800,884482350,21100,21100,21100,21100,180
|
||||
20241118,101700,880684350,21100,21100,21100,21100,300
|
||||
20241118,101600,874354350,21100,21150,21150,21100,26
|
||||
20241118,101500,873804950,21150,21100,21150,21100,441
|
||||
20241118,101400,864479100,21100,21100,21100,21100,262
|
||||
20241118,101300,858950900,21100,21100,21150,21050,215
|
||||
20241118,101200,854409050,21100,21050,21100,21050,434
|
||||
20241118,101100,845253150,21100,21050,21100,21050,149
|
||||
20241118,101000,842111700,21050,21150,21150,21050,218
|
||||
20241118,100900,837502200,21200,21150,21200,21100,1987
|
||||
20241118,100800,795542450,21150,21100,21200,21100,216
|
||||
20241118,100700,790982300,21200,21200,21200,21100,312
|
||||
20241118,100600,784392400,21100,21200,21200,21100,368
|
||||
20241118,100500,776608950,21150,21200,21200,21150,209
|
||||
20241118,100400,772187300,21200,21150,21200,21150,310
|
||||
20241118,100300,765630750,21200,21150,21200,21150,65
|
||||
20241118,100200,764253000,21200,21200,21200,21100,2440
|
||||
20241118,100100,712527050,21200,21150,21200,21100,592
|
||||
20241118,100000,700006550,21150,21150,21150,21150,50
|
||||
20241118,095900,698949050,21150,21050,21150,21050,1416
|
||||
20241118,095800,669073100,21050,21050,21100,21050,88
|
||||
20241118,095700,667220650,21100,21050,21100,21050,174
|
||||
20241118,095600,663557800,21000,21050,21050,21000,279
|
||||
20241118,095500,657684900,21050,21050,21050,21050,71
|
||||
20241118,095400,656190350,21050,21050,21050,21050,99
|
||||
20241118,095300,654106400,21050,21100,21100,21050,274
|
||||
20241118,095200,648325050,21050,21100,21100,21050,131
|
||||
20241118,095100,645566950,21100,21100,21100,21050,915
|
||||
20241118,095000,626260500,21050,21050,21050,21050,5
|
||||
20241118,094900,626155250,21050,21050,21050,21000,323
|
||||
20241118,094800,619356200,21050,21050,21100,21050,384
|
||||
20241118,094700,611270100,21100,21100,21100,21050,133
|
||||
20241118,094600,608466300,21100,21050,21100,21050,91
|
||||
20241118,094500,606549300,21000,21000,21000,21000,368
|
||||
20241118,094400,598821300,21000,21000,21000,21000,146
|
||||
20241118,094300,595755300,21000,21050,21050,21000,705
|
||||
20241118,094200,580916500,21050,21050,21050,21050,17
|
||||
20241118,094100,580558650,21050,21050,21050,21050,183
|
||||
20241118,094000,576706500,21050,21050,21050,21050,23
|
||||
20241118,093900,576222350,21000,21050,21050,21000,268
|
||||
20241118,093800,570591600,21050,21000,21050,21000,115
|
||||
20241118,093700,568171000,21000,21000,21050,20950,130
|
||||
20241118,093600,565440150,21000,20950,21000,20950,3
|
||||
20241118,093500,565377250,20950,20950,20950,20950,883
|
||||
20241118,093400,546878400,20950,21050,21050,20950,1012
|
||||
20241118,093300,525637300,21000,21050,21100,21000,668
|
||||
20241118,093200,511591150,21050,21000,21050,20950,917
|
||||
20241118,093100,492311050,21000,20950,21000,20950,55
|
||||
20241118,093000,491158600,21000,20950,21000,20950,552
|
||||
20241118,092900,479593600,20950,20950,20950,20950,0
|
||||
20241118,092800,479593600,20950,20950,21000,20950,128
|
||||
20241118,092700,476910600,20950,20950,20950,20950,64
|
||||
20241118,092600,475569800,20950,20950,20950,20900,591
|
||||
20241118,092500,463189350,20950,20900,20950,20900,1189
|
||||
20241118,092400,438284900,20950,21000,21050,20950,899
|
||||
20241118,092300,419429300,21000,21050,21100,21000,535
|
||||
20241118,092200,408173250,21000,20950,21100,20950,109
|
||||
20241118,092100,405884750,20950,21000,21000,20950,521
|
||||
20241118,092000,394958250,21000,21000,21000,21000,141
|
||||
20241118,091900,391997250,21000,21050,21050,21000,678
|
||||
20241118,091800,377756650,21100,21050,21100,21050,642
|
||||
20241118,091700,364222800,21100,21100,21150,21050,659
|
||||
20241118,091600,350322500,21100,21050,21150,21050,1100
|
||||
20241118,091500,327137000,21050,20900,21100,20900,942
|
||||
20241118,091400,307328000,20900,20900,21000,20850,839
|
||||
20241118,091300,289749550,20900,20850,20950,20800,154
|
||||
20241118,091200,286531500,20800,20800,20950,20800,1360
|
||||
20241118,091100,258157650,20900,20750,20900,20750,439
|
||||
20241118,091000,249014200,20750,20750,20750,20750,991
|
||||
20241118,090900,228450950,20750,20750,20750,20700,115
|
||||
20241118,090800,226064750,20750,20700,20800,20700,678
|
||||
20241118,090700,211979100,20600,20750,20750,20600,750
|
||||
20241118,090600,196445300,20650,20650,20700,20650,629
|
||||
20241118,090500,183431550,20650,20600,20650,20500,3156
|
||||
20241118,090400,118590700,20650,20700,20700,20600,307
|
||||
20241118,090300,112258150,20650,20750,20750,20650,1220
|
||||
20241118,090200,86956100,20750,20800,20800,20750,574
|
||||
20241118,090100,75029950,20750,20800,20850,20750,608
|
||||
20241118,090000,62382250,20750,20800,20850,20750,2894
|
||||
|
Reference in New Issue
Block a user