Update 2024-11-18 2710 candle_min
This commit is contained in:
648
074600/min/candle-20241118.csv
Normal file
648
074600/min/candle-20241118.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,194500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,194400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,194300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,194200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,194100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,194000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,193000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,192000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,191500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,191000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,190000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,185000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,184500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,184000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,183000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,182000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,181500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,181000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,180000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,175000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,174500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,174000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,173000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,172000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,171500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,171000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,170000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,165000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,164500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,164000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,163000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,162000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,161500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,161000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,160000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,155000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154600,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,154500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,154000,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153900,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153800,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153700,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153600,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153500,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153400,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153300,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153200,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153100,4746694190,19940,19940,19940,19940,0
|
||||
20241118,153000,4746694190,19940,19940,19940,19940,3326
|
||||
20241118,152900,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152800,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152700,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152600,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152500,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152400,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152300,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152200,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152100,4680373750,19940,19940,19940,19940,0
|
||||
20241118,152000,4680373750,19940,19940,19940,19940,0
|
||||
20241118,151900,4680373750,19940,19930,19940,19930,329
|
||||
20241118,151800,4673816590,19930,19940,19940,19930,184
|
||||
20241118,151700,4670148020,19940,19930,19940,19930,276
|
||||
20241118,151600,4664646770,19940,19930,19940,19930,618
|
||||
20241118,151500,4652329890,19940,19920,19940,19920,287
|
||||
20241118,151400,4646609680,19920,19920,19920,19910,607
|
||||
20241118,151300,4634518580,19920,19940,19940,19920,72
|
||||
20241118,151200,4633083730,19940,19940,19940,19940,44
|
||||
20241118,151100,4632206370,19940,19940,19940,19940,54
|
||||
20241118,151000,4631129610,19940,19940,19940,19930,131
|
||||
20241118,150900,4628518740,19930,19930,19940,19920,408
|
||||
20241118,150800,4620387580,19920,19930,19930,19920,484
|
||||
20241118,150700,4610746210,19930,19930,19930,19930,17
|
||||
20241118,150600,4610407400,19930,19940,19940,19930,20
|
||||
20241118,150500,4610008690,19940,19940,19940,19940,47
|
||||
20241118,150400,4609071510,19940,19940,19940,19940,11
|
||||
20241118,150300,4608852170,19940,19930,19940,19930,6
|
||||
20241118,150200,4608732540,19910,19910,19910,19910,25
|
||||
20241118,150100,4608234790,19930,19910,19930,19910,79
|
||||
20241118,150000,4606660500,19910,19910,19920,19910,47
|
||||
20241118,145900,4605724720,19910,19900,19920,19900,471
|
||||
20241118,145800,4596346600,19900,19900,19900,19900,47
|
||||
20241118,145700,4595411300,19900,19900,19910,19900,114
|
||||
20241118,145600,4593142680,19900,19920,19920,19900,621
|
||||
20241118,145500,4580778740,19920,19910,19920,19910,155
|
||||
20241118,145400,4577691910,19920,19910,19920,19910,141
|
||||
20241118,145300,4574883560,19910,19930,19930,19910,463
|
||||
20241118,145200,4565660200,19930,19920,19930,19920,3
|
||||
20241118,145100,4565600420,19920,19920,19930,19920,514
|
||||
20241118,145000,4555361370,19920,19930,19930,19920,54
|
||||
20241118,144900,4554285500,19930,19940,19940,19930,64
|
||||
20241118,144800,4553009950,19930,19940,19940,19930,20
|
||||
20241118,144700,4552611340,19940,19930,19940,19930,47
|
||||
20241118,144600,4551674450,19930,19940,19940,19930,239
|
||||
20241118,144500,4546911170,19930,19930,19930,19930,28
|
||||
20241118,144400,4546353130,19930,19930,19930,19920,50
|
||||
20241118,144300,4545356640,19920,19910,19940,19910,498
|
||||
20241118,144200,4535430570,19910,19910,19910,19910,146
|
||||
20241118,144100,4532523710,19910,19910,19910,19910,137
|
||||
20241118,144000,4529796040,19920,19910,19930,19900,406
|
||||
20241118,143900,4521710930,19910,19910,19920,19910,123
|
||||
20241118,143800,4519261820,19910,19940,19940,19910,1082
|
||||
20241118,143700,4497693360,19940,19940,19950,19940,118
|
||||
20241118,143600,4495340320,19950,19950,19950,19940,315
|
||||
20241118,143500,4489059050,19940,19940,19940,19930,51
|
||||
20241118,143400,4488042140,19940,19920,19940,19920,587
|
||||
20241118,143300,4476345680,19920,19940,19940,19920,161
|
||||
20241118,143200,4473138390,19930,19920,19950,19920,151
|
||||
20241118,143100,4470127170,19920,19920,19940,19910,65
|
||||
20241118,143000,4468832190,19920,19920,19930,19900,580
|
||||
20241118,142900,4457276550,19900,19880,19900,19880,87
|
||||
20241118,142800,4455546340,19890,19880,19890,19870,75
|
||||
20241118,142700,4454055660,19880,19860,19880,19860,203
|
||||
20241118,142600,4450021270,19860,19860,19860,19850,99
|
||||
20241118,142500,4448055590,19850,19880,19880,19850,105
|
||||
20241118,142400,4445969340,19860,19840,19860,19840,2134
|
||||
20241118,142300,4403615430,19850,19840,19850,19840,487
|
||||
20241118,142200,4393952850,19840,19850,19850,19840,84
|
||||
20241118,142100,4392286010,19850,19850,19860,19850,405
|
||||
20241118,142000,4384246600,19850,19840,19870,19840,1782
|
||||
20241118,141900,4348871750,19840,19850,19850,19840,571
|
||||
20241118,141800,4337542370,19850,19850,19850,19840,1061
|
||||
20241118,141700,4316490100,19850,19900,19900,19850,1463
|
||||
20241118,141600,4287395290,19910,19920,19930,19910,3782
|
||||
20241118,141500,4212070430,19920,19930,19930,19920,2465
|
||||
20241118,141400,4162947270,19930,19930,19940,19930,2305
|
||||
20241118,141300,4117008010,19930,19940,19950,19930,371
|
||||
20241118,141200,4109611580,19930,19940,19940,19930,195
|
||||
20241118,141100,4105724510,19930,19930,19940,19930,106
|
||||
20241118,141000,4103611650,19930,19930,19940,19930,274
|
||||
20241118,140900,4098150800,19930,19930,19940,19930,380
|
||||
20241118,140800,4090577390,19930,19940,19940,19930,2223
|
||||
20241118,140700,4046252470,19950,19950,19970,19950,1350
|
||||
20241118,140600,4019314780,19950,19950,19960,19950,114
|
||||
20241118,140500,4017040370,19960,19950,19960,19950,713
|
||||
20241118,140400,4002816010,19950,19960,19960,19950,327
|
||||
20241118,140300,3996292250,19960,19950,19960,19950,237
|
||||
20241118,140200,3991562120,19950,19950,19970,19940,642
|
||||
20241118,140100,3978743450,19940,19950,19950,19940,471
|
||||
20241118,140000,3969348490,19940,19960,19960,19940,200
|
||||
20241118,135900,3965358180,19960,19940,19960,19940,484
|
||||
20241118,135800,3955700760,19940,19960,19960,19940,2109
|
||||
20241118,135700,3913647140,19940,19940,19990,19940,256
|
||||
20241118,135600,3908540660,19940,19940,19990,19930,351
|
||||
20241118,135500,3901541450,19940,19930,19940,19930,449
|
||||
20241118,135400,3892588940,19930,19930,19940,19930,554
|
||||
20241118,135300,3881544520,19930,19950,19950,19930,3571
|
||||
20241118,135200,3810307870,19960,19960,19960,19950,835
|
||||
20241118,135100,3793641840,19970,19960,19970,19950,936
|
||||
20241118,135000,3774963400,19950,19980,19980,19950,952
|
||||
20241118,134900,3755961360,19970,19990,19990,19970,2809
|
||||
20241118,134800,3699829760,19990,20050,20050,19990,10661
|
||||
20241118,134700,3486625700,20000,20000,20000,20000,156
|
||||
20241118,134600,3483505700,20050,20000,20050,20000,711
|
||||
20241118,134500,3469284850,20000,20000,20000,20000,124
|
||||
20241118,134400,3466804850,20000,20000,20050,20000,258
|
||||
20241118,134300,3461644800,20050,20000,20050,20000,815
|
||||
20241118,134200,3445307700,20000,20000,20050,20000,233
|
||||
20241118,134100,3440645900,20000,20000,20000,20000,223
|
||||
20241118,134000,3436185900,20000,20000,20050,20000,152
|
||||
20241118,133900,3433145850,20000,20050,20050,20000,78
|
||||
20241118,133800,3431585600,20050,20000,20050,20000,277
|
||||
20241118,133700,3426044050,20050,20000,20050,20000,192
|
||||
20241118,133600,3422200050,20000,20050,20100,20000,3094
|
||||
20241118,133500,3360166450,20050,20050,20050,20050,175
|
||||
20241118,133400,3356657700,20050,20050,20100,20050,745
|
||||
20241118,133300,3341703050,20050,20050,20050,20050,166
|
||||
20241118,133200,3338374750,20100,20100,20100,20050,131
|
||||
20241118,133100,3335746150,20050,20100,20100,20050,316
|
||||
20241118,133000,3329407650,20100,20100,20100,20050,239
|
||||
20241118,132900,3324603900,20100,20100,20100,20100,146
|
||||
20241118,132800,3321669300,20100,20100,20100,20050,350
|
||||
20241118,132700,3314635100,20100,20100,20100,20100,147
|
||||
20241118,132600,3311680400,20100,20150,20150,20100,130
|
||||
20241118,132500,3309066450,20100,20100,20100,20100,231
|
||||
20241118,132400,3304423350,20150,20100,20150,20050,580
|
||||
20241118,132300,3292766000,20100,20100,20100,20100,82
|
||||
20241118,132200,3291117800,20100,20050,20100,20050,189
|
||||
20241118,132100,3287322400,20050,20050,20050,20050,234
|
||||
20241118,132000,3282630700,20050,20050,20050,20050,131
|
||||
20241118,131900,3280004150,20100,20050,20100,20050,103
|
||||
20241118,131800,3277937150,20050,20050,20100,20050,1233
|
||||
20241118,131700,3253174050,20050,20100,20150,20050,708
|
||||
20241118,131600,3238954150,20100,20100,20150,20100,357
|
||||
20241118,131500,3231777900,20100,20100,20150,20100,301
|
||||
20241118,131400,3225727700,20150,20100,20150,20100,36
|
||||
20241118,131300,3225003250,20100,20150,20200,20100,817
|
||||
20241118,131200,3208544100,20150,20100,20150,20100,791
|
||||
20241118,131100,3192614250,20100,20100,20100,20100,90
|
||||
20241118,131000,3190805250,20100,20150,20150,20100,39
|
||||
20241118,130900,3190020450,20100,20100,20150,20100,63
|
||||
20241118,130800,3188754100,20100,20100,20100,20100,192
|
||||
20241118,130700,3184894900,20100,20150,20150,20100,108
|
||||
20241118,130600,3182723950,20150,20100,20150,20100,99
|
||||
20241118,130500,3180732150,20150,20050,20150,20050,3590
|
||||
20241118,130400,3108579300,20050,20100,20100,20050,29
|
||||
20241118,130300,3107997750,20100,20050,20100,20050,174
|
||||
20241118,130200,3104508050,20050,20050,20100,20050,242
|
||||
20241118,130100,3099655000,20050,20100,20100,20050,29
|
||||
20241118,130000,3099073000,20050,20050,20100,20050,79
|
||||
20241118,125900,3097489000,20050,20100,20100,20050,90
|
||||
20241118,125800,3095684400,20050,20050,20100,20050,263
|
||||
20241118,125700,3090410400,20050,20100,20100,20050,81
|
||||
20241118,125600,3088786250,20050,20050,20100,20050,579
|
||||
20241118,125500,3077177250,20050,20050,20100,20050,257
|
||||
20241118,125400,3072023850,20100,20050,20100,20050,135
|
||||
20241118,125300,3069313550,20050,20050,20050,20050,106
|
||||
20241118,125200,3067188250,20050,20100,20100,20050,218
|
||||
20241118,125100,3062817300,20050,20100,20100,20050,121
|
||||
20241118,125000,3060390650,20050,20050,20100,20050,81
|
||||
20241118,124900,3058765400,20050,20050,20050,20050,234
|
||||
20241118,124800,3054073700,20050,20050,20050,20050,19
|
||||
20241118,124700,3053692750,20050,20050,20050,20050,126
|
||||
20241118,124600,3051166450,20050,20050,20100,20050,54
|
||||
20241118,124500,3050082850,20050,20050,20100,20050,285
|
||||
20241118,124400,3044368550,20050,20050,20050,20050,35
|
||||
20241118,124300,3043666800,20050,20050,20100,20000,4084
|
||||
20241118,124200,2961800850,20000,20000,20050,20000,2120
|
||||
20241118,124100,2919307300,20000,20000,20050,20000,149
|
||||
20241118,124000,2916325450,20000,20000,20000,20000,20
|
||||
20241118,123900,2915925450,20000,20050,20050,20000,5136
|
||||
20241118,123800,2812988700,20050,20100,20100,20050,75
|
||||
20241118,123700,2811484050,20050,20050,20100,20050,191
|
||||
20241118,123600,2807654400,20050,20100,20100,20050,253
|
||||
20241118,123500,2802581050,20050,20050,20100,20050,78
|
||||
20241118,123400,2801016900,20050,20100,20100,20050,101
|
||||
20241118,123300,2798990700,20050,20050,20050,20050,94
|
||||
20241118,123200,2797106000,20050,20050,20100,20050,221
|
||||
20241118,123100,2792674000,20050,20050,20100,20050,733
|
||||
20241118,123000,2777972350,20050,20100,20100,20050,118
|
||||
20241118,122900,2775603800,20050,20050,20050,20050,214
|
||||
20241118,122800,2771313100,20050,20100,20100,20050,99
|
||||
20241118,122700,2769328000,20100,20100,20100,20050,682
|
||||
20241118,122600,2755623300,20050,20100,20100,20050,247
|
||||
20241118,122500,2750670650,20100,20050,20100,20050,167
|
||||
20241118,122400,2747319900,20050,20100,20100,20050,3720
|
||||
20241118,122300,2672552500,20100,20100,20100,20100,263
|
||||
20241118,122200,2667266200,20100,20150,20150,20100,52
|
||||
20241118,122100,2666220800,20150,20150,20150,20100,115
|
||||
20241118,122000,2663908050,20150,20100,20150,20100,319
|
||||
20241118,121900,2657493400,20100,20150,20150,20100,280
|
||||
20241118,121800,2651865250,20150,20100,20150,20100,42
|
||||
20241118,121700,2651021000,20150,20100,20150,20100,125
|
||||
20241118,121600,2648507650,20150,20100,20150,20100,162
|
||||
20241118,121500,2645251350,20100,20100,20100,20100,136
|
||||
20241118,121400,2642517750,20100,20150,20150,20100,57
|
||||
20241118,121300,2641370650,20150,20100,20150,20100,299
|
||||
20241118,121200,2635359900,20100,20100,20100,20100,62
|
||||
20241118,121100,2634113700,20100,20100,20150,20100,72
|
||||
20241118,121000,2632666450,20100,20150,20150,20100,95
|
||||
20241118,120900,2630756450,20150,20200,20200,20100,121
|
||||
20241118,120800,2628321700,20150,20150,20150,20100,127
|
||||
20241118,120700,2625764500,20100,20150,20150,20100,206
|
||||
20241118,120600,2621619150,20100,20150,20150,20100,103
|
||||
20241118,120500,2619544500,20150,20150,20150,20100,97
|
||||
20241118,120400,2617590000,20150,20150,20150,20150,72
|
||||
20241118,120300,2616139200,20100,20150,20150,20100,206
|
||||
20241118,120200,2611995750,20150,20150,20150,20150,86
|
||||
20241118,120100,2610262850,20150,20150,20150,20100,195
|
||||
20241118,120000,2606341450,20150,20150,20150,20100,815
|
||||
20241118,115900,2589928350,20100,20200,20200,20100,141
|
||||
20241118,115800,2587090900,20150,20100,20150,20100,37
|
||||
20241118,115700,2586346250,20150,20150,20200,20150,517
|
||||
20241118,115600,2575927700,20150,20150,20150,20150,21
|
||||
20241118,115500,2575504550,20150,20150,20200,20150,93
|
||||
20241118,115400,2573630550,20150,20150,20150,20150,135
|
||||
20241118,115300,2570910300,20150,20150,20200,20150,476
|
||||
20241118,115200,2561317950,20150,20150,20200,20150,19
|
||||
20241118,115100,2560934550,20150,20150,20150,20150,147
|
||||
20241118,115000,2557972500,20150,20200,20200,20150,143
|
||||
20241118,114900,2555090950,20150,20150,20200,20150,255
|
||||
20241118,114800,2549952350,20150,20150,20150,20150,296
|
||||
20241118,114700,2543987950,20150,20100,20150,20100,772
|
||||
20241118,114600,2528442650,20100,20100,20150,20100,101
|
||||
20241118,114500,2526412500,20150,20100,20150,20100,103
|
||||
20241118,114400,2524340650,20100,20150,20150,20100,97
|
||||
20241118,114300,2522386550,20150,20150,20150,20150,1411
|
||||
20241118,114200,2493954900,20100,20150,20150,20100,62
|
||||
20241118,114100,2492707900,20100,20100,20150,20100,135
|
||||
20241118,114000,2489993050,20150,20150,20150,20100,262
|
||||
20241118,113900,2484726400,20150,20100,20150,20100,80
|
||||
20241118,113800,2483116800,20100,20100,20100,20100,121
|
||||
20241118,113700,2480684700,20100,20050,20150,20050,2969
|
||||
20241118,113600,2420977400,20050,20050,20050,20050,689
|
||||
20241118,113500,2407162950,20050,20050,20100,20050,360
|
||||
20241118,113400,2399943950,20050,20050,20100,20050,377
|
||||
20241118,113300,2392384550,20050,20050,20100,20050,5271
|
||||
20241118,113200,2286700150,20050,20050,20050,20050,29
|
||||
20241118,113100,2286118700,20050,20050,20100,20050,102
|
||||
20241118,113000,2284073200,20050,20100,20100,20050,366
|
||||
20241118,112900,2276726300,20050,20100,20150,20050,1871
|
||||
20241118,112800,2239121600,20100,20100,20100,20100,61
|
||||
20241118,112700,2237895500,20100,20150,20150,20100,392
|
||||
20241118,112600,2230014250,20150,20150,20150,20100,204
|
||||
20241118,112500,2225903800,20100,20150,20150,20100,129
|
||||
20241118,112400,2223307500,20200,20150,20200,20150,208
|
||||
20241118,112300,2219116050,20100,20150,20150,20100,94
|
||||
20241118,112200,2217222150,20150,20150,20150,20150,58
|
||||
20241118,112100,2216053450,20200,20150,20200,20150,440
|
||||
20241118,112000,2207186500,20150,20200,20200,20150,95
|
||||
20241118,111900,2205271950,20150,20100,20200,20100,187
|
||||
20241118,111800,2201503500,20150,20100,20150,20100,36
|
||||
20241118,111700,2200778150,20150,20150,20150,20100,305
|
||||
20241118,111600,2194644050,20100,20100,20100,20100,37
|
||||
20241118,111500,2193900350,20100,20100,20150,20100,83
|
||||
20241118,111400,2192230850,20100,20150,20150,20100,263
|
||||
20241118,111300,2186933100,20150,20150,20200,20150,240
|
||||
20241118,111200,2182096250,20150,20150,20200,20150,92
|
||||
20241118,111100,2180242400,20150,20100,20200,20100,611
|
||||
20241118,111000,2167932650,20100,20150,20150,20100,191
|
||||
20241118,110900,2164084150,20150,20200,20200,20150,151
|
||||
20241118,110800,2161040600,20200,20150,20200,20150,316
|
||||
20241118,110700,2154666300,20150,20150,20150,20150,113
|
||||
20241118,110600,2152389350,20150,20150,20200,20150,576
|
||||
20241118,110500,2140757850,20200,20150,20200,20100,1058
|
||||
20241118,110400,2119440950,20100,20050,20100,20050,250
|
||||
20241118,110300,2114417750,20100,20100,20150,20100,199
|
||||
20241118,110200,2110417300,20100,20100,20150,20100,46
|
||||
20241118,110100,2109492650,20100,20100,20150,20100,339
|
||||
20241118,110000,2102678600,20150,20100,20150,20100,37
|
||||
20241118,105900,2101933950,20100,20100,20150,20100,231
|
||||
20241118,105800,2097290750,20100,20100,20100,20100,223
|
||||
20241118,105700,2092808450,20100,20100,20150,20050,2521
|
||||
20241118,105600,2042169900,20100,20150,20150,20100,82
|
||||
20241118,105500,2040520250,20150,20150,20150,20100,627
|
||||
20241118,105400,2027899650,20150,20150,20200,20150,1724
|
||||
20241118,105300,1993161000,20150,20150,20200,20150,57
|
||||
20241118,105200,1992012400,20150,20150,20200,20150,179
|
||||
20241118,105100,1988404650,20150,20100,20150,20100,1442
|
||||
20241118,105000,1959349100,20100,20050,20100,20050,364
|
||||
20241118,104900,1952033100,20050,20050,20100,20050,174
|
||||
20241118,104800,1948541900,20050,20050,20100,20050,340
|
||||
20241118,104700,1941724000,20050,20050,20050,20050,13
|
||||
20241118,104600,1941463350,20050,20050,20050,20050,115
|
||||
20241118,104500,1939157600,20100,20050,20150,20050,2512
|
||||
20241118,104400,1888676950,20100,20050,20100,20050,159
|
||||
20241118,104300,1885488050,20050,20100,20100,20050,1775
|
||||
20241118,104200,1849814250,20050,20050,20100,20050,429
|
||||
20241118,104100,1841211300,20050,20050,20100,20050,308
|
||||
20241118,104000,1835023850,20100,20050,20100,20050,593
|
||||
20241118,103900,1823107400,20100,20050,20100,20050,83
|
||||
20241118,103800,1821441250,20050,20100,20100,20050,437
|
||||
20241118,103700,1812678100,20100,20100,20100,20050,608
|
||||
20241118,103600,1800459400,20050,20050,20100,20000,2794
|
||||
20241118,103500,1744438600,20050,20050,20100,20050,119
|
||||
20241118,103400,1742052600,20100,20100,20150,20050,136
|
||||
20241118,103300,1739318950,20100,20050,20100,20050,697
|
||||
20241118,103200,1725312700,20100,20050,20150,20050,263
|
||||
20241118,103100,1720038350,20100,20100,20100,20000,1441
|
||||
20241118,103000,1691135150,20100,20050,20100,20050,4286
|
||||
20241118,102900,1605192600,20100,20100,20100,20050,195
|
||||
20241118,102800,1601280600,20050,20050,20100,20050,425
|
||||
20241118,102700,1592754350,20050,20050,20050,20050,326
|
||||
20241118,102600,1586218050,20100,20150,20150,20050,3619
|
||||
20241118,102500,1513453450,20200,20150,20200,20150,389
|
||||
20241118,102400,1505614500,20150,20150,20200,20150,158
|
||||
20241118,102300,1502429900,20150,20150,20200,20150,82
|
||||
20241118,102200,1500775000,20150,20150,20200,20150,314
|
||||
20241118,102100,1494447850,20150,20200,20250,20150,1136
|
||||
20241118,102000,1471502550,20200,20200,20250,20200,642
|
||||
20241118,101900,1458533300,20200,20200,20250,20200,245
|
||||
20241118,101800,1453579300,20200,20200,20250,20200,183
|
||||
20241118,101700,1449877650,20200,20200,20250,20150,1551
|
||||
20241118,101600,1418543250,20150,20150,20200,20150,120
|
||||
20241118,101500,1416124400,20150,20100,20250,20100,261
|
||||
20241118,101400,1410864650,20150,20100,20150,20100,286
|
||||
20241118,101300,1405106050,20100,20100,20100,20100,96
|
||||
20241118,101200,1403176450,20100,20150,20150,20100,636
|
||||
20241118,101100,1390386800,20100,20100,20150,20050,4968
|
||||
20241118,101000,1290499450,20100,20200,20250,20100,4159
|
||||
20241118,100900,1206570150,20200,20200,20250,20200,4096
|
||||
20241118,100800,1123742500,20200,20250,20300,20200,2874
|
||||
20241118,100700,1065545200,20250,20350,20350,20250,49
|
||||
20241118,100600,1064551900,20300,20300,20350,20300,262
|
||||
20241118,100500,1059233200,20300,20350,20350,20300,72
|
||||
20241118,100400,1057770850,20300,20350,20350,20250,152
|
||||
20241118,100300,1054685350,20350,20250,20350,20250,279
|
||||
20241118,100200,1049020200,20250,20250,20300,20250,474
|
||||
20241118,100100,1039420950,20250,20250,20300,20250,77
|
||||
20241118,100000,1037859750,20250,20200,20250,20200,462
|
||||
20241118,095900,1028508750,20200,20200,20250,20200,368
|
||||
20241118,095800,1021058700,20250,20200,20250,20200,222
|
||||
20241118,095700,1016572950,20200,20200,20250,20200,130
|
||||
20241118,095600,1013944250,20200,20300,20300,20200,1306
|
||||
20241118,095500,987515350,20250,20250,20350,20250,530
|
||||
20241118,095400,976760000,20250,20300,20300,20250,124
|
||||
20241118,095300,974248950,20250,20300,20300,20250,1190
|
||||
20241118,095200,950100800,20250,20250,20300,20250,130
|
||||
20241118,095100,947467450,20250,20200,20250,20200,136
|
||||
20241118,095000,944713500,20200,20200,20250,20200,117
|
||||
20241118,094900,942346450,20200,20200,20250,20200,273
|
||||
20241118,094800,936831050,20200,20200,20300,20200,1295
|
||||
20241118,094700,910571950,20200,20150,20200,20150,263
|
||||
20241118,094600,905263550,20150,20200,20200,20150,324
|
||||
20241118,094500,898729700,20200,20150,20200,20150,205
|
||||
20241118,094400,894592200,20150,20250,20250,20150,776
|
||||
20241118,094300,878917250,20250,20250,20250,20150,2106
|
||||
20241118,094200,836329900,20250,20300,20300,20250,121
|
||||
20241118,094100,833878250,20250,20300,20300,20250,1618
|
||||
20241118,094000,801063000,20350,20350,20350,20300,712
|
||||
20241118,093900,786583200,20300,20350,20400,20300,658
|
||||
20241118,093800,773194300,20300,20250,20350,20250,373
|
||||
20241118,093700,765622450,20250,20250,20300,20250,106
|
||||
20241118,093600,763471700,20300,20300,20350,20300,1491
|
||||
20241118,093500,733204300,20350,20400,20400,20300,1956
|
||||
20241118,093400,693355300,20400,20350,20400,20350,449
|
||||
20241118,093300,684195800,20350,20350,20400,20350,193
|
||||
20241118,093200,680259200,20350,20350,20400,20350,138
|
||||
20241118,093100,677447000,20350,20350,20400,20350,40
|
||||
20241118,093000,676632150,20350,20400,20400,20350,586
|
||||
20241118,092900,664681100,20400,20400,20400,20400,400
|
||||
20241118,092800,656521100,20400,20350,20400,20350,419
|
||||
20241118,092700,647991100,20350,20350,20400,20350,1250
|
||||
20241118,092600,622552750,20350,20350,20350,20300,2322
|
||||
20241118,092500,575300100,20400,20350,20400,20350,120
|
||||
20241118,092400,572857600,20350,20350,20400,20350,1215
|
||||
20241118,092300,548074900,20400,20350,20400,20350,132
|
||||
20241118,092200,545382850,20400,20350,20400,20350,69
|
||||
20241118,092100,543977950,20350,20400,20400,20350,1165
|
||||
20241118,092000,520252500,20400,20450,20500,20400,304
|
||||
20241118,091900,514037150,20450,20450,20550,20450,3029
|
||||
20241118,091800,452084100,20450,20400,20550,20350,1439
|
||||
20241118,091700,422666500,20400,20400,20500,20350,1362
|
||||
20241118,091600,394852600,20350,20400,20400,20350,432
|
||||
20241118,091500,386058800,20350,20300,20350,20300,1166
|
||||
20241118,091400,362349250,20300,20300,20300,20150,1425
|
||||
20241118,091300,333500650,20350,20250,20350,20250,506
|
||||
20241118,091200,323224350,20250,20150,20250,20150,550
|
||||
20241118,091100,312121100,20150,20050,20150,20000,2153
|
||||
20241118,091000,268963050,20050,20150,20150,20050,4127
|
||||
20241118,090900,185958950,20200,20150,20200,20150,432
|
||||
20241118,090800,177253650,20150,20200,20200,20150,765
|
||||
20241118,090700,161834400,20200,20200,20250,20150,641
|
||||
20241118,090600,148885350,20250,20200,20250,20200,126
|
||||
20241118,090500,146339400,20200,20200,20200,20200,216
|
||||
20241118,090400,141976200,20150,20100,20150,20100,1439
|
||||
20241118,090300,113018950,20100,20100,20150,20050,612
|
||||
20241118,090200,100716350,20100,20150,20200,20100,923
|
||||
20241118,090100,82111050,20150,20200,20300,20150,990
|
||||
20241118,090000,62104500,20200,20300,20300,20200,3032
|
||||
|
Reference in New Issue
Block a user