Update 2024-11-18 2710 candle_min
This commit is contained in:
660
093050/min/candle-20241118.csv
Normal file
660
093050/min/candle-20241118.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,195700,890580580,15350,15350,15350,15350,0
|
||||
20241118,195600,890580580,15350,15350,15350,15350,0
|
||||
20241118,195500,890580580,15350,15350,15350,15350,0
|
||||
20241118,195400,890580580,15350,15350,15350,15350,0
|
||||
20241118,195300,890580580,15350,15350,15350,15350,0
|
||||
20241118,195200,890580580,15350,15350,15350,15350,0
|
||||
20241118,195100,890580580,15350,15350,15350,15350,0
|
||||
20241118,195000,890580580,15350,15350,15350,15350,0
|
||||
20241118,194900,890580580,15350,15350,15350,15350,0
|
||||
20241118,194800,890580580,15350,15350,15350,15350,0
|
||||
20241118,194700,890580580,15350,15350,15350,15350,0
|
||||
20241118,194600,890580580,15350,15350,15350,15350,0
|
||||
20241118,194500,890580580,15350,15350,15350,15350,0
|
||||
20241118,194400,890580580,15350,15350,15350,15350,0
|
||||
20241118,194300,890580580,15350,15350,15350,15350,0
|
||||
20241118,194200,890580580,15350,15350,15350,15350,0
|
||||
20241118,194100,890580580,15350,15350,15350,15350,0
|
||||
20241118,194000,890580580,15350,15350,15350,15350,0
|
||||
20241118,193900,890580580,15350,15350,15350,15350,0
|
||||
20241118,193800,890580580,15350,15350,15350,15350,0
|
||||
20241118,193700,890580580,15350,15350,15350,15350,0
|
||||
20241118,193600,890580580,15350,15350,15350,15350,0
|
||||
20241118,193500,890580580,15350,15350,15350,15350,0
|
||||
20241118,193400,890580580,15350,15350,15350,15350,0
|
||||
20241118,193300,890580580,15350,15350,15350,15350,0
|
||||
20241118,193200,890580580,15350,15350,15350,15350,0
|
||||
20241118,193100,890580580,15350,15350,15350,15350,0
|
||||
20241118,193000,890580580,15350,15350,15350,15350,0
|
||||
20241118,192900,890580580,15350,15350,15350,15350,0
|
||||
20241118,192800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,192700,890580580,15350,15350,15350,15350,0
|
||||
20241118,192600,890580580,15350,15350,15350,15350,0
|
||||
20241118,192500,890580580,15350,15350,15350,15350,0
|
||||
20241118,192400,890580580,15350,15350,15350,15350,0
|
||||
20241118,192300,890580580,15350,15350,15350,15350,0
|
||||
20241118,192200,890580580,15350,15350,15350,15350,0
|
||||
20241118,192100,890580580,15350,15350,15350,15350,0
|
||||
20241118,192000,890580580,15350,15350,15350,15350,0
|
||||
20241118,191900,890580580,15350,15350,15350,15350,0
|
||||
20241118,191800,890580580,15350,15350,15350,15350,0
|
||||
20241118,191700,890580580,15350,15350,15350,15350,0
|
||||
20241118,191600,890580580,15350,15350,15350,15350,0
|
||||
20241118,191500,890580580,15350,15350,15350,15350,0
|
||||
20241118,191400,890580580,15350,15350,15350,15350,0
|
||||
20241118,191300,890580580,15350,15350,15350,15350,0
|
||||
20241118,191200,890580580,15350,15350,15350,15350,0
|
||||
20241118,191100,890580580,15350,15350,15350,15350,0
|
||||
20241118,191000,890580580,15350,15350,15350,15350,0
|
||||
20241118,190900,890580580,15350,15350,15350,15350,0
|
||||
20241118,190800,890580580,15350,15350,15350,15350,0
|
||||
20241118,190700,890580580,15350,15350,15350,15350,0
|
||||
20241118,190600,890580580,15350,15350,15350,15350,0
|
||||
20241118,190500,890580580,15350,15350,15350,15350,0
|
||||
20241118,190400,890580580,15350,15350,15350,15350,0
|
||||
20241118,190300,890580580,15350,15350,15350,15350,0
|
||||
20241118,190200,890580580,15350,15350,15350,15350,0
|
||||
20241118,190100,890580580,15350,15350,15350,15350,0
|
||||
20241118,190000,890580580,15350,15350,15350,15350,0
|
||||
20241118,185900,890580580,15350,15350,15350,15350,0
|
||||
20241118,185800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,185700,890580580,15350,15350,15350,15350,0
|
||||
20241118,185600,890580580,15350,15350,15350,15350,0
|
||||
20241118,185500,890580580,15350,15350,15350,15350,0
|
||||
20241118,185400,890580580,15350,15350,15350,15350,0
|
||||
20241118,185300,890580580,15350,15350,15350,15350,0
|
||||
20241118,185200,890580580,15350,15350,15350,15350,0
|
||||
20241118,185100,890580580,15350,15350,15350,15350,0
|
||||
20241118,185000,890580580,15350,15350,15350,15350,0
|
||||
20241118,184900,890580580,15350,15350,15350,15350,0
|
||||
20241118,184800,890580580,15350,15350,15350,15350,0
|
||||
20241118,184700,890580580,15350,15350,15350,15350,0
|
||||
20241118,184600,890580580,15350,15350,15350,15350,0
|
||||
20241118,184500,890580580,15350,15350,15350,15350,0
|
||||
20241118,184400,890580580,15350,15350,15350,15350,0
|
||||
20241118,184300,890580580,15350,15350,15350,15350,0
|
||||
20241118,184200,890580580,15350,15350,15350,15350,0
|
||||
20241118,184100,890580580,15350,15350,15350,15350,0
|
||||
20241118,184000,890580580,15350,15350,15350,15350,0
|
||||
20241118,183900,890580580,15350,15350,15350,15350,0
|
||||
20241118,183800,890580580,15350,15350,15350,15350,0
|
||||
20241118,183700,890580580,15350,15350,15350,15350,0
|
||||
20241118,183600,890580580,15350,15350,15350,15350,0
|
||||
20241118,183500,890580580,15350,15350,15350,15350,0
|
||||
20241118,183400,890580580,15350,15350,15350,15350,0
|
||||
20241118,183300,890580580,15350,15350,15350,15350,0
|
||||
20241118,183200,890580580,15350,15350,15350,15350,0
|
||||
20241118,183100,890580580,15350,15350,15350,15350,0
|
||||
20241118,183000,890580580,15350,15350,15350,15350,0
|
||||
20241118,182900,890580580,15350,15350,15350,15350,0
|
||||
20241118,182800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,182700,890580580,15350,15350,15350,15350,0
|
||||
20241118,182600,890580580,15350,15350,15350,15350,0
|
||||
20241118,182500,890580580,15350,15350,15350,15350,0
|
||||
20241118,182400,890580580,15350,15350,15350,15350,0
|
||||
20241118,182300,890580580,15350,15350,15350,15350,0
|
||||
20241118,182200,890580580,15350,15350,15350,15350,0
|
||||
20241118,182100,890580580,15350,15350,15350,15350,0
|
||||
20241118,182000,890580580,15350,15350,15350,15350,0
|
||||
20241118,181900,890580580,15350,15350,15350,15350,0
|
||||
20241118,181800,890580580,15350,15350,15350,15350,0
|
||||
20241118,181700,890580580,15350,15350,15350,15350,0
|
||||
20241118,181600,890580580,15350,15350,15350,15350,0
|
||||
20241118,181500,890580580,15350,15350,15350,15350,0
|
||||
20241118,181400,890580580,15350,15350,15350,15350,0
|
||||
20241118,181300,890580580,15350,15350,15350,15350,0
|
||||
20241118,181200,890580580,15350,15350,15350,15350,0
|
||||
20241118,181100,890580580,15350,15350,15350,15350,0
|
||||
20241118,181000,890580580,15350,15350,15350,15350,0
|
||||
20241118,180900,890580580,15350,15350,15350,15350,0
|
||||
20241118,180800,890580580,15350,15350,15350,15350,0
|
||||
20241118,180700,890580580,15350,15350,15350,15350,0
|
||||
20241118,180600,890580580,15350,15350,15350,15350,0
|
||||
20241118,180500,890580580,15350,15350,15350,15350,0
|
||||
20241118,180400,890580580,15350,15350,15350,15350,0
|
||||
20241118,180300,890580580,15350,15350,15350,15350,0
|
||||
20241118,180200,890580580,15350,15350,15350,15350,0
|
||||
20241118,180100,890580580,15350,15350,15350,15350,0
|
||||
20241118,180000,890580580,15350,15350,15350,15350,0
|
||||
20241118,175900,890580580,15350,15350,15350,15350,0
|
||||
20241118,175800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,175700,890580580,15350,15350,15350,15350,0
|
||||
20241118,175600,890580580,15350,15350,15350,15350,0
|
||||
20241118,175500,890580580,15350,15350,15350,15350,0
|
||||
20241118,175400,890580580,15350,15350,15350,15350,0
|
||||
20241118,175300,890580580,15350,15350,15350,15350,0
|
||||
20241118,175200,890580580,15350,15350,15350,15350,0
|
||||
20241118,175100,890580580,15350,15350,15350,15350,0
|
||||
20241118,175000,890580580,15350,15350,15350,15350,0
|
||||
20241118,174900,890580580,15350,15350,15350,15350,0
|
||||
20241118,174800,890580580,15350,15350,15350,15350,0
|
||||
20241118,174700,890580580,15350,15350,15350,15350,0
|
||||
20241118,174600,890580580,15350,15350,15350,15350,0
|
||||
20241118,174500,890580580,15350,15350,15350,15350,0
|
||||
20241118,174400,890580580,15350,15350,15350,15350,0
|
||||
20241118,174300,890580580,15350,15350,15350,15350,0
|
||||
20241118,174200,890580580,15350,15350,15350,15350,0
|
||||
20241118,174100,890580580,15350,15350,15350,15350,0
|
||||
20241118,174000,890580580,15350,15350,15350,15350,0
|
||||
20241118,173900,890580580,15350,15350,15350,15350,0
|
||||
20241118,173800,890580580,15350,15350,15350,15350,0
|
||||
20241118,173700,890580580,15350,15350,15350,15350,0
|
||||
20241118,173600,890580580,15350,15350,15350,15350,0
|
||||
20241118,173500,890580580,15350,15350,15350,15350,0
|
||||
20241118,173400,890580580,15350,15350,15350,15350,0
|
||||
20241118,173300,890580580,15350,15350,15350,15350,0
|
||||
20241118,173200,890580580,15350,15350,15350,15350,0
|
||||
20241118,173100,890580580,15350,15350,15350,15350,0
|
||||
20241118,173000,890580580,15350,15350,15350,15350,0
|
||||
20241118,172900,890580580,15350,15350,15350,15350,0
|
||||
20241118,172800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,172700,890580580,15350,15350,15350,15350,0
|
||||
20241118,172600,890580580,15350,15350,15350,15350,0
|
||||
20241118,172500,890580580,15350,15350,15350,15350,0
|
||||
20241118,172400,890580580,15350,15350,15350,15350,0
|
||||
20241118,172300,890580580,15350,15350,15350,15350,0
|
||||
20241118,172200,890580580,15350,15350,15350,15350,0
|
||||
20241118,172100,890580580,15350,15350,15350,15350,0
|
||||
20241118,172000,890580580,15350,15350,15350,15350,0
|
||||
20241118,171900,890580580,15350,15350,15350,15350,0
|
||||
20241118,171800,890580580,15350,15350,15350,15350,0
|
||||
20241118,171700,890580580,15350,15350,15350,15350,0
|
||||
20241118,171600,890580580,15350,15350,15350,15350,0
|
||||
20241118,171500,890580580,15350,15350,15350,15350,0
|
||||
20241118,171400,890580580,15350,15350,15350,15350,0
|
||||
20241118,171300,890580580,15350,15350,15350,15350,0
|
||||
20241118,171200,890580580,15350,15350,15350,15350,0
|
||||
20241118,171100,890580580,15350,15350,15350,15350,0
|
||||
20241118,171000,890580580,15350,15350,15350,15350,0
|
||||
20241118,170900,890580580,15350,15350,15350,15350,0
|
||||
20241118,170800,890580580,15350,15350,15350,15350,0
|
||||
20241118,170700,890580580,15350,15350,15350,15350,0
|
||||
20241118,170600,890580580,15350,15350,15350,15350,0
|
||||
20241118,170500,890580580,15350,15350,15350,15350,0
|
||||
20241118,170400,890580580,15350,15350,15350,15350,0
|
||||
20241118,170300,890580580,15350,15350,15350,15350,0
|
||||
20241118,170200,890580580,15350,15350,15350,15350,0
|
||||
20241118,170100,890580580,15350,15350,15350,15350,0
|
||||
20241118,170000,890580580,15350,15350,15350,15350,0
|
||||
20241118,165900,890580580,15350,15350,15350,15350,0
|
||||
20241118,165800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,165700,890580580,15350,15350,15350,15350,0
|
||||
20241118,165600,890580580,15350,15350,15350,15350,0
|
||||
20241118,165500,890580580,15350,15350,15350,15350,0
|
||||
20241118,165400,890580580,15350,15350,15350,15350,0
|
||||
20241118,165300,890580580,15350,15350,15350,15350,0
|
||||
20241118,165200,890580580,15350,15350,15350,15350,0
|
||||
20241118,165100,890580580,15350,15350,15350,15350,0
|
||||
20241118,165000,890580580,15350,15350,15350,15350,0
|
||||
20241118,164900,890580580,15350,15350,15350,15350,0
|
||||
20241118,164800,890580580,15350,15350,15350,15350,0
|
||||
20241118,164700,890580580,15350,15350,15350,15350,0
|
||||
20241118,164600,890580580,15350,15350,15350,15350,0
|
||||
20241118,164500,890580580,15350,15350,15350,15350,0
|
||||
20241118,164400,890580580,15350,15350,15350,15350,0
|
||||
20241118,164300,890580580,15350,15350,15350,15350,0
|
||||
20241118,164200,890580580,15350,15350,15350,15350,0
|
||||
20241118,164100,890580580,15350,15350,15350,15350,0
|
||||
20241118,164000,890580580,15350,15350,15350,15350,0
|
||||
20241118,163900,890580580,15350,15350,15350,15350,0
|
||||
20241118,163800,890580580,15350,15350,15350,15350,0
|
||||
20241118,163700,890580580,15350,15350,15350,15350,0
|
||||
20241118,163600,890580580,15350,15350,15350,15350,0
|
||||
20241118,163500,890580580,15350,15350,15350,15350,0
|
||||
20241118,163400,890580580,15350,15350,15350,15350,0
|
||||
20241118,163300,890580580,15350,15350,15350,15350,0
|
||||
20241118,163200,890580580,15350,15350,15350,15350,0
|
||||
20241118,163100,890580580,15350,15350,15350,15350,0
|
||||
20241118,163000,890580580,15350,15350,15350,15350,0
|
||||
20241118,162900,890580580,15350,15350,15350,15350,0
|
||||
20241118,162800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,162700,890580580,15350,15350,15350,15350,0
|
||||
20241118,162600,890580580,15350,15350,15350,15350,0
|
||||
20241118,162500,890580580,15350,15350,15350,15350,0
|
||||
20241118,162400,890580580,15350,15350,15350,15350,0
|
||||
20241118,162300,890580580,15350,15350,15350,15350,0
|
||||
20241118,162200,890580580,15350,15350,15350,15350,0
|
||||
20241118,162100,890580580,15350,15350,15350,15350,0
|
||||
20241118,162000,890580580,15350,15350,15350,15350,0
|
||||
20241118,161900,890580580,15350,15350,15350,15350,0
|
||||
20241118,161800,890580580,15350,15350,15350,15350,0
|
||||
20241118,161700,890580580,15350,15350,15350,15350,0
|
||||
20241118,161600,890580580,15350,15350,15350,15350,0
|
||||
20241118,161500,890580580,15350,15350,15350,15350,0
|
||||
20241118,161400,890580580,15350,15350,15350,15350,0
|
||||
20241118,161300,890580580,15350,15350,15350,15350,0
|
||||
20241118,161200,890580580,15350,15350,15350,15350,0
|
||||
20241118,161100,890580580,15350,15350,15350,15350,0
|
||||
20241118,161000,890580580,15350,15350,15350,15350,0
|
||||
20241118,160900,890580580,15350,15350,15350,15350,0
|
||||
20241118,160800,890580580,15350,15350,15350,15350,0
|
||||
20241118,160700,890580580,15350,15350,15350,15350,0
|
||||
20241118,160600,890580580,15350,15350,15350,15350,0
|
||||
20241118,160500,890580580,15350,15350,15350,15350,0
|
||||
20241118,160400,890580580,15350,15350,15350,15350,0
|
||||
20241118,160300,890580580,15350,15350,15350,15350,0
|
||||
20241118,160200,890580580,15350,15350,15350,15350,0
|
||||
20241118,160100,890580580,15350,15350,15350,15350,0
|
||||
20241118,160000,890580580,15350,15350,15350,15350,0
|
||||
20241118,155900,890580580,15350,15350,15350,15350,0
|
||||
20241118,155800,890580580,15350,15350,15350,15350,1045
|
||||
20241118,155700,890580580,15350,15350,15350,15350,0
|
||||
20241118,155600,890580580,15350,15350,15350,15350,0
|
||||
20241118,155500,890580580,15350,15350,15350,15350,0
|
||||
20241118,155400,890580580,15350,15350,15350,15350,0
|
||||
20241118,155300,890580580,15350,15350,15350,15350,0
|
||||
20241118,155200,890580580,15350,15350,15350,15350,0
|
||||
20241118,155100,890580580,15350,15350,15350,15350,0
|
||||
20241118,155000,890580580,15350,15350,15350,15350,0
|
||||
20241118,154900,890580580,15350,15350,15350,15350,0
|
||||
20241118,154800,890580580,15350,15350,15350,15350,0
|
||||
20241118,154700,890580580,15350,15350,15350,15350,0
|
||||
20241118,154600,890580580,15350,15350,15350,15350,0
|
||||
20241118,154500,890580580,15350,15350,15350,15350,0
|
||||
20241118,154400,890580580,15350,15350,15350,15350,0
|
||||
20241118,154300,890580580,15350,15350,15350,15350,0
|
||||
20241118,154200,890580580,15350,15350,15350,15350,0
|
||||
20241118,154100,890580580,15350,15350,15350,15350,0
|
||||
20241118,154000,890580580,15350,15350,15350,15350,0
|
||||
20241118,153900,890580580,15350,15350,15350,15350,0
|
||||
20241118,153800,890580580,15350,15350,15350,15350,0
|
||||
20241118,153700,890580580,15350,15350,15350,15350,0
|
||||
20241118,153600,890580580,15350,15350,15350,15350,0
|
||||
20241118,153500,890580580,15350,15350,15350,15350,0
|
||||
20241118,153400,890580580,15350,15350,15350,15350,0
|
||||
20241118,153300,890580580,15350,15350,15350,15350,0
|
||||
20241118,153200,890580580,15350,15350,15350,15350,0
|
||||
20241118,153100,890580580,15350,15350,15350,15350,0
|
||||
20241118,153000,890580580,15350,15350,15350,15350,1045
|
||||
20241118,152900,874539830,15300,15300,15300,15300,0
|
||||
20241118,152800,874539830,15300,15300,15300,15300,0
|
||||
20241118,152700,874539830,15300,15300,15300,15300,0
|
||||
20241118,152600,874539830,15300,15300,15300,15300,0
|
||||
20241118,152500,874539830,15300,15300,15300,15300,0
|
||||
20241118,152400,874539830,15300,15300,15300,15300,0
|
||||
20241118,152300,874539830,15300,15300,15300,15300,0
|
||||
20241118,152200,874539830,15300,15300,15300,15300,0
|
||||
20241118,152100,874539830,15300,15300,15300,15300,0
|
||||
20241118,152000,874539830,15300,15300,15300,15300,0
|
||||
20241118,151900,874539830,15300,15330,15330,15260,108
|
||||
20241118,151800,872887440,15330,15310,15330,15310,171
|
||||
20241118,151700,870268920,15310,15310,15320,15310,24
|
||||
20241118,151600,869901440,15320,15320,15320,15320,13
|
||||
20241118,151500,869702280,15320,15320,15320,15320,5
|
||||
20241118,151400,869625680,15320,15330,15330,15320,6
|
||||
20241118,151300,869533720,15330,15310,15330,15310,35
|
||||
20241118,151200,868997660,15310,15320,15320,15310,4
|
||||
20241118,151100,868936400,15320,15320,15320,15320,1
|
||||
20241118,151000,868921080,15320,15300,15320,15300,24
|
||||
20241118,150900,868553720,15310,15320,15320,15300,305
|
||||
20241118,150800,863887150,15320,15340,15340,15300,13
|
||||
20241118,150700,863688100,15340,15340,15340,15340,4
|
||||
20241118,150600,863626740,15330,15320,15330,15310,17
|
||||
20241118,150500,863366270,15340,15330,15340,15330,23
|
||||
20241118,150400,863013560,15330,15350,15350,15330,6
|
||||
20241118,150300,862921560,15350,15350,15350,15350,5
|
||||
20241118,150200,862844810,15350,15360,15360,15340,6
|
||||
20241118,150100,862752720,15360,15360,15360,15360,1
|
||||
20241118,150000,862737360,15360,15350,15360,15340,84
|
||||
20241118,145900,861447340,15340,15360,15360,15340,13
|
||||
20241118,145800,861247780,15360,15360,15360,15360,21
|
||||
20241118,145700,860925220,15360,15360,15360,15350,23
|
||||
20241118,145600,860571960,15360,15350,15360,15350,32
|
||||
20241118,145500,860080700,15360,15350,15360,15350,12
|
||||
20241118,145400,859896480,15350,15350,15350,15350,0
|
||||
20241118,145300,859896480,15350,15350,15350,15350,21
|
||||
20241118,145200,859574130,15350,15330,15350,15330,8
|
||||
20241118,145100,859451450,15330,15320,15330,15320,4
|
||||
20241118,145000,859390150,15320,15320,15320,15320,20
|
||||
20241118,144900,859083750,15320,15330,15330,15310,11
|
||||
20241118,144800,858915230,15330,15330,15340,15330,40
|
||||
20241118,144700,858301830,15340,15340,15340,15340,24
|
||||
20241118,144600,857933670,15340,15340,15340,15330,24
|
||||
20241118,144500,857565620,15350,15350,15350,15350,20
|
||||
20241118,144400,857258620,15350,15350,15350,15350,2
|
||||
20241118,144300,857227920,15350,15350,15350,15340,27
|
||||
20241118,144200,856813490,15350,15350,15350,15340,32
|
||||
20241118,144100,856322350,15350,15350,15350,15350,1
|
||||
20241118,144000,856307000,15340,15340,15340,15340,22
|
||||
20241118,143900,855969520,15340,15340,15340,15340,0
|
||||
20241118,143800,855969520,15340,15340,15340,15340,21
|
||||
20241118,143700,855647380,15330,15340,15340,15330,30
|
||||
20241118,143600,855187280,15340,15340,15340,15340,27
|
||||
20241118,143500,854773100,15340,15340,15350,15340,24
|
||||
20241118,143400,854404930,15340,15340,15340,15340,0
|
||||
20241118,143300,854404930,15340,15340,15340,15330,24
|
||||
20241118,143200,854036980,15340,15340,15340,15340,0
|
||||
20241118,143100,854036980,15340,15330,15340,15330,23
|
||||
20241118,143000,853684380,15330,15330,15330,15330,1
|
||||
20241118,142900,853669050,15310,15310,15310,15310,106
|
||||
20241118,142800,852046190,15310,15310,15310,15310,20
|
||||
20241118,142700,851739990,15310,15310,15310,15310,20
|
||||
20241118,142600,851433790,15310,15310,15310,15300,22
|
||||
20241118,142500,851096980,15300,15310,15310,15300,25
|
||||
20241118,142400,850714250,15310,15310,15310,15310,114
|
||||
20241118,142300,848968910,15320,15360,15360,15320,865
|
||||
20241118,142200,835716250,15350,15340,15350,15340,21
|
||||
20241118,142100,835393910,15340,15350,15350,15340,22
|
||||
20241118,142000,835056220,15340,15350,15350,15340,35
|
||||
20241118,141900,834519120,15350,15350,15350,15350,4
|
||||
20241118,141800,834457720,15340,15340,15340,15340,7
|
||||
20241118,141700,834350340,15340,15340,15340,15340,20
|
||||
20241118,141600,834043540,15340,15350,15350,15340,24
|
||||
20241118,141500,833675340,15320,15320,15320,15320,15
|
||||
20241118,141400,833445540,15320,15320,15320,15320,3
|
||||
20241118,141300,833399580,15320,15320,15320,15320,21
|
||||
20241118,141200,833077860,15320,15320,15320,15320,20
|
||||
20241118,141100,832771460,15320,15320,15320,15320,20
|
||||
20241118,141000,832465060,15320,15370,15370,15320,454
|
||||
20241118,140900,825496380,15380,15370,15380,15370,12
|
||||
20241118,140800,825311930,15370,15360,15370,15360,23
|
||||
20241118,140700,824958450,15360,15360,15360,15360,0
|
||||
20241118,140600,824958450,15360,15360,15360,15360,0
|
||||
20241118,140500,824958450,15360,15370,15370,15360,218
|
||||
20241118,140400,821609750,15370,15370,15370,15370,4
|
||||
20241118,140300,821548270,15370,15370,15370,15370,19
|
||||
20241118,140200,821256240,15370,15370,15380,15370,27
|
||||
20241118,140100,820841200,15350,15350,15350,15350,20
|
||||
20241118,140000,820534200,15350,15350,15350,15340,60
|
||||
20241118,135900,819613220,15350,15350,15350,15350,11
|
||||
20241118,135800,819444370,15340,15340,15350,15340,19
|
||||
20241118,135700,819152900,15360,15370,15370,15360,7
|
||||
20241118,135600,819045340,15360,15360,15360,15360,23
|
||||
20241118,135500,818692060,15360,15360,15370,15360,22
|
||||
20241118,135400,818354080,15360,15360,15360,15360,21
|
||||
20241118,135300,818031520,15360,15370,15370,15360,133
|
||||
20241118,135200,815987340,15360,15350,15360,15350,31
|
||||
20241118,135100,815511290,15360,15360,15370,15360,27
|
||||
20241118,135000,815096540,15360,15350,15360,15350,31
|
||||
20241118,134900,814620480,15350,15350,15360,15350,20
|
||||
20241118,134800,814313460,15350,15350,15350,15350,4
|
||||
20241118,134700,814252060,15360,15350,15360,15350,35
|
||||
20241118,134600,813714570,15360,15340,15360,15340,18
|
||||
20241118,134500,813438370,15350,15340,15350,15340,15
|
||||
20241118,134400,813208230,15340,15340,15350,15340,22
|
||||
20241118,134300,812870740,15340,15330,15340,15330,15
|
||||
20241118,134200,812640770,15330,15320,15330,15320,24
|
||||
20241118,134100,812272980,15310,15300,15310,15300,146
|
||||
20241118,134000,810038970,15300,15340,15360,15300,1412
|
||||
20241118,133900,788415690,15350,15350,15350,15350,21
|
||||
20241118,133800,788093340,15350,15350,15350,15350,0
|
||||
20241118,133700,788093340,15350,15330,15350,15330,32
|
||||
20241118,133600,787602620,15340,15350,15350,15340,93
|
||||
20241118,133500,786175610,15360,15350,15360,15350,21
|
||||
20241118,133400,785853210,15340,15340,15340,15330,34
|
||||
20241118,133300,785331670,15330,15340,15340,15330,14
|
||||
20241118,133200,785116930,15320,15320,15320,15320,3
|
||||
20241118,133100,785070970,15320,15350,15350,15320,37
|
||||
20241118,133000,784503640,15350,15350,15350,15350,12
|
||||
20241118,132900,784319440,15360,15360,15360,15360,24
|
||||
20241118,132800,783950800,15370,15390,15390,15370,7
|
||||
20241118,132700,783843110,15390,15400,15410,15390,68
|
||||
20241118,132600,782795960,15410,15400,15410,15390,13
|
||||
20241118,132500,782595830,15400,15400,15400,15400,21
|
||||
20241118,132400,782272430,15400,15390,15400,15390,38
|
||||
20241118,132300,781687410,15390,15380,15390,15380,15
|
||||
20241118,132200,781456670,15380,15380,15380,15380,11
|
||||
20241118,132100,781287490,15390,15390,15400,15390,69
|
||||
20241118,132000,780225380,15400,15410,15410,15400,53
|
||||
20241118,131900,779409160,15400,15410,15410,15400,31
|
||||
20241118,131800,778931560,15400,15400,15400,15400,21
|
||||
20241118,131700,778608160,15410,15400,15410,15400,35
|
||||
20241118,131600,778068920,15410,15390,15410,15390,67
|
||||
20241118,131500,777036820,15390,15380,15400,15380,37
|
||||
20241118,131400,776467490,15380,15380,15380,15380,11
|
||||
20241118,131300,776298310,15390,15370,15390,15370,12
|
||||
20241118,131200,776113720,15370,15430,15430,15360,1678
|
||||
20241118,131100,750297220,15420,15420,15430,15420,62
|
||||
20241118,131000,749340800,15420,15430,15430,15420,64
|
||||
20241118,130900,748353550,15420,15480,15480,15420,1030
|
||||
20241118,130800,732433850,15480,15500,15510,15480,548
|
||||
20241118,130700,723945340,15510,15500,15510,15500,31
|
||||
20241118,130600,723464640,15510,15510,15510,15500,156
|
||||
20241118,130500,721045230,15510,15510,15510,15510,21
|
||||
20241118,130400,720719520,15500,15510,15520,15500,42
|
||||
20241118,130300,720068290,15510,15510,15510,15510,11
|
||||
20241118,130200,719897680,15510,15500,15510,15500,81
|
||||
20241118,130100,718642040,15500,15450,15500,15450,1265
|
||||
20241118,130000,699038130,15450,15420,15450,15420,582
|
||||
20241118,125900,690049020,15440,15470,15470,15440,617
|
||||
20241118,125800,680518380,15470,15470,15470,15470,43
|
||||
20241118,125700,679853170,15440,15440,15470,15440,34
|
||||
20241118,125600,679328180,15440,15450,15490,15440,120
|
||||
20241118,125500,677472860,15430,15430,15430,15420,12
|
||||
20241118,125400,677287740,15430,15430,15430,15430,4
|
||||
20241118,125300,677226020,15430,15450,15450,15430,42
|
||||
20241118,125200,676577140,15450,15450,15450,15450,4
|
||||
20241118,125100,676515340,15450,15460,15460,15450,603
|
||||
20241118,125000,667198970,15450,15410,15450,15410,937
|
||||
20241118,124900,652740620,15410,15410,15410,15360,303
|
||||
20241118,124800,648085870,15410,15390,15420,15390,868
|
||||
20241118,124700,634711040,15360,15370,15400,15360,59
|
||||
20241118,124600,633803470,15370,15340,15410,15340,1226
|
||||
20241118,124500,614959990,15340,15340,15340,15340,10
|
||||
20241118,124400,614806590,15340,15340,15340,15340,4
|
||||
20241118,124300,614745230,15330,15330,15330,15330,12
|
||||
20241118,124200,614561270,15340,15340,15340,15340,1
|
||||
20241118,124100,614545930,15350,15350,15350,15350,0
|
||||
20241118,124000,614545930,15350,15340,15350,15340,17
|
||||
20241118,123900,614285000,15350,15340,15350,15330,205
|
||||
20241118,123800,611141550,15340,15340,15340,15340,6
|
||||
20241118,123700,611049510,15350,15350,15350,15350,699
|
||||
20241118,123600,600319860,15360,15360,15360,15360,0
|
||||
20241118,123500,600319860,15360,15360,15360,15360,157
|
||||
20241118,123400,597908340,15360,15350,15370,15350,46
|
||||
20241118,123300,597201410,15360,15360,15360,15350,120
|
||||
20241118,123200,595358220,15360,15360,15360,15360,3
|
||||
20241118,123100,595312140,15350,15310,15350,15310,297
|
||||
20241118,123000,590755290,15300,15300,15300,15300,137
|
||||
20241118,122900,588659190,15310,15310,15310,15310,41
|
||||
20241118,122800,588031480,15310,15290,15310,15290,565
|
||||
20241118,122700,579388140,15290,15290,15290,15290,8
|
||||
20241118,122600,579265820,15280,15290,15290,15280,4
|
||||
20241118,122500,579204680,15310,15310,15310,15310,0
|
||||
20241118,122400,579204680,15310,15310,15310,15310,41
|
||||
20241118,122300,578576970,15310,15310,15310,15310,419
|
||||
20241118,122200,572162080,15310,15320,15320,15310,15
|
||||
20241118,122100,571932400,15320,15280,15320,15280,1076
|
||||
20241118,122000,555466710,15280,15280,15290,15270,25
|
||||
20241118,121900,555084740,15290,15280,15290,15280,50
|
||||
20241118,121800,554320730,15280,15280,15280,15280,5
|
||||
20241118,121700,554244330,15280,15280,15280,15280,3
|
||||
20241118,121600,554198490,15280,15240,15280,15240,973
|
||||
20241118,121500,539351830,15230,15210,15230,15210,681
|
||||
20241118,121400,528985880,15210,15210,15210,15210,40
|
||||
20241118,121300,528377480,15210,15160,15210,15160,672
|
||||
20241118,121200,518177440,15150,15130,15150,15130,396
|
||||
20241118,121100,512180200,15130,15150,15150,15130,311
|
||||
20241118,121000,507471830,15130,15140,15140,15130,31
|
||||
20241118,120900,507002640,15140,15130,15140,15130,63
|
||||
20241118,120800,506049050,15140,15140,15140,15140,1
|
||||
20241118,120700,506033910,15140,15140,15140,15140,4
|
||||
20241118,120600,505973350,15130,15140,15140,15130,22
|
||||
20241118,120500,505640470,15130,15130,15130,15130,30
|
||||
20241118,120400,505186570,15140,15140,15140,15140,45
|
||||
20241118,120300,504505270,15130,15130,15130,15130,2
|
||||
20241118,120200,504475010,15130,15140,15140,15130,726
|
||||
20241118,120100,493490620,15140,15140,15140,15140,0
|
||||
20241118,120000,493490620,15140,15140,15140,15140,40
|
||||
20241118,115900,492885020,15140,15140,15140,15140,9
|
||||
20241118,115800,492748760,15130,15130,15130,15130,220
|
||||
20241118,115700,489420160,15140,15140,15140,15140,1
|
||||
20241118,115600,489405020,15140,15140,15140,15140,3
|
||||
20241118,115500,489359600,15160,15190,15190,15160,287
|
||||
20241118,115400,485003660,15190,15210,15210,15190,304
|
||||
20241118,115300,480382860,15220,15220,15220,15220,11
|
||||
20241118,115200,480215440,15220,15220,15220,15220,0
|
||||
20241118,115100,480215440,15220,15210,15220,15210,11
|
||||
20241118,115000,480048120,15210,15210,15210,15210,26
|
||||
20241118,114900,479652660,15200,15200,15200,15200,0
|
||||
20241118,114800,479652660,15200,15200,15200,15200,1
|
||||
20241118,114700,479637460,15210,15210,15210,15210,3
|
||||
20241118,114600,479591830,15200,15200,15200,15200,4
|
||||
20241118,114500,479531030,15200,15190,15200,15190,30
|
||||
20241118,114400,479075320,15190,15190,15190,15190,0
|
||||
20241118,114300,479075320,15190,15190,15190,15190,0
|
||||
20241118,114200,479075320,15190,15220,15220,15170,451
|
||||
20241118,114100,472221100,15210,15210,15210,15210,0
|
||||
20241118,114000,472221100,15210,15210,15210,15210,5
|
||||
20241118,113900,472145050,15210,15210,15220,15210,6
|
||||
20241118,113800,472053760,15220,15200,15220,15200,27
|
||||
20241118,113700,471642900,15200,15200,15200,15200,9
|
||||
20241118,113600,471506100,15190,15200,15200,15190,4
|
||||
20241118,113500,471445310,15190,15190,15190,15190,33
|
||||
20241118,113400,470944040,15180,15180,15180,15180,0
|
||||
20241118,113300,470944040,15180,15190,15190,15180,28
|
||||
20241118,113200,470518990,15190,15190,15190,15190,9
|
||||
20241118,113100,470382280,15200,15220,15220,15200,136
|
||||
20241118,113000,468315030,15200,15210,15210,15200,76
|
||||
20241118,112900,467159480,15210,15180,15220,15180,2221
|
||||
20241118,112800,433382800,15160,15160,15180,15160,1003
|
||||
20241118,112700,418157920,15150,15150,15150,15150,107
|
||||
20241118,112600,416536870,15160,15150,15160,15150,4
|
||||
20241118,112500,416476250,15150,15130,15150,15130,12
|
||||
20241118,112400,416294560,15130,15130,15130,15130,1
|
||||
20241118,112300,416279430,15130,15130,15130,15130,2
|
||||
20241118,112200,416249170,15140,15140,15140,15140,2
|
||||
20241118,112100,416218890,15140,15140,15140,15140,40
|
||||
20241118,112000,415613290,15120,15140,15140,15120,21
|
||||
20241118,111900,415295520,15150,15140,15150,15140,144
|
||||
20241118,111800,413115250,15140,15140,15140,15140,30
|
||||
20241118,111700,412661050,15150,15160,15160,15150,224
|
||||
20241118,111600,409267440,15150,15140,15150,15140,379
|
||||
20241118,111500,403525740,15140,15060,15140,15060,1630
|
||||
20241118,111400,378922590,15060,15060,15060,15060,0
|
||||
20241118,111300,378922590,15060,15060,15060,15050,25
|
||||
20241118,111200,378546110,15060,15060,15060,15060,10
|
||||
20241118,111100,378395510,15060,15060,15060,15060,41
|
||||
20241118,111000,377778050,15060,15060,15060,15050,36
|
||||
20241118,110900,377236070,15060,15060,15060,15060,0
|
||||
20241118,110800,377236070,15060,15060,15060,15060,6
|
||||
20241118,110700,377145710,15060,15060,15060,15060,0
|
||||
20241118,110600,377145710,15060,15060,15060,15060,42
|
||||
20241118,110500,376513190,15060,15060,15060,15060,5
|
||||
20241118,110400,376437890,15060,15060,15060,15060,2
|
||||
20241118,110300,376407770,15060,15060,15060,15060,28
|
||||
20241118,110200,375986090,15060,15040,15060,15040,751
|
||||
20241118,110100,364684640,15040,15040,15040,15040,41
|
||||
20241118,110000,364068000,15040,15040,15040,15040,0
|
||||
20241118,105900,364068000,15040,15040,15040,15040,1
|
||||
20241118,105800,364052960,15040,15040,15040,15040,4
|
||||
20241118,105700,363992800,15040,15040,15040,15040,6
|
||||
20241118,105600,363902560,15040,15040,15040,15040,40
|
||||
20241118,105500,363300960,15030,15040,15040,15030,3
|
||||
20241118,105400,363255860,15040,15040,15040,15040,0
|
||||
20241118,105300,363255860,15040,15040,15040,15040,2
|
||||
20241118,105200,363225780,15030,15030,15030,15030,1
|
||||
20241118,105100,363210750,15040,15040,15040,15040,47
|
||||
20241118,105000,362503870,15040,15030,15040,15030,2
|
||||
20241118,104900,362473800,15040,15040,15040,15040,0
|
||||
20241118,104800,362473800,15040,15040,15040,15040,3
|
||||
20241118,104700,362428680,15040,15040,15040,15040,40
|
||||
20241118,104600,361827080,15040,15040,15040,15040,2
|
||||
20241118,104500,361797000,15040,15040,15040,15040,9
|
||||
20241118,104400,361661640,15030,15020,15040,15020,152
|
||||
20241118,104300,359375630,15030,15030,15030,15030,0
|
||||
20241118,104200,359375630,15030,15020,15030,15020,18
|
||||
20241118,104100,359105110,15000,15000,15000,15000,534
|
||||
20241118,104000,351095110,14990,15030,15030,14990,2583
|
||||
20241118,103900,312353970,15030,15030,15030,15030,1
|
||||
20241118,103800,312338940,15040,15080,15080,15040,606
|
||||
20241118,103700,303224450,15080,15080,15100,15080,45
|
||||
20241118,103600,302545050,15080,15080,15080,15080,3
|
||||
20241118,103500,302499810,15060,15060,15060,15060,5
|
||||
20241118,103400,302424510,15020,15030,15030,15020,613
|
||||
20241118,103300,293211470,15030,15080,15080,15030,47
|
||||
20241118,103200,292503430,15070,15070,15070,15050,506
|
||||
20241118,103100,284888010,15050,15080,15080,15050,698
|
||||
20241118,103000,274383020,15090,15090,15090,15090,2
|
||||
20241118,102900,274352840,15090,15090,15090,15090,2
|
||||
20241118,102800,274322660,15100,15100,15100,15100,0
|
||||
20241118,102700,274322660,15100,15100,15100,15100,78
|
||||
20241118,102600,273144860,15100,15100,15110,15100,370
|
||||
20241118,102500,267557850,15110,15120,15120,15110,5
|
||||
20241118,102400,267482290,15120,15140,15140,15120,254
|
||||
20241118,102300,263641790,15110,15140,15140,15110,2
|
||||
20241118,102200,263611540,15100,15040,15130,15040,1088
|
||||
20241118,102100,247200500,15040,15040,15040,15040,51
|
||||
20241118,102000,246433460,15030,15030,15030,15030,0
|
||||
20241118,101900,246433460,15030,15040,15040,15030,3
|
||||
20241118,101800,246388360,15030,15040,15040,15030,6
|
||||
20241118,101700,246298130,15040,15020,15040,15020,108
|
||||
20241118,101600,244674400,15020,15020,15020,15020,14
|
||||
20241118,101500,244464120,15030,15030,15030,15030,10
|
||||
20241118,101400,244313820,15050,15050,15050,15050,1
|
||||
20241118,101300,244298770,15020,15030,15050,15020,93
|
||||
20241118,101200,242899700,15030,15040,15040,15030,98
|
||||
20241118,101100,241426720,15050,15050,15050,15050,4
|
||||
20241118,101000,241366520,15020,15040,15040,15020,75
|
||||
20241118,100900,240239210,15040,15040,15040,15040,0
|
||||
20241118,100800,240239210,15040,15040,15040,15040,41
|
||||
20241118,100700,239622570,15040,15030,15040,15000,33
|
||||
20241118,100600,239127380,15040,15040,15040,15040,0
|
||||
20241118,100500,239127380,15040,15040,15040,15040,1
|
||||
20241118,100400,239112340,15040,15040,15040,15040,4
|
||||
20241118,100300,239052180,15040,15030,15050,15030,1040
|
||||
20241118,100200,223408060,15010,15000,15010,15000,741
|
||||
20241118,100100,212292920,15000,14990,15000,14990,3
|
||||
20241118,100000,212247930,15000,15000,15000,15000,1
|
||||
20241118,095900,212232930,14970,14970,14970,14970,0
|
||||
20241118,095800,212232930,14970,14970,14970,14970,1268
|
||||
20241118,095700,193250970,14980,14980,14980,14980,4
|
||||
20241118,095600,193191050,14980,14970,14980,14960,134
|
||||
20241118,095500,191185080,15010,14990,15010,14990,111
|
||||
20241118,095400,189521090,14990,14990,14990,14990,501
|
||||
20241118,095300,182011100,15000,14970,15000,14970,641
|
||||
20241118,095200,172400000,14990,14990,14990,14990,0
|
||||
20241118,095100,172400000,14990,14940,14990,14940,924
|
||||
20241118,095000,158585230,14940,14950,14950,14930,272
|
||||
20241118,094900,154519690,14950,14950,14960,14950,157
|
||||
20241118,094800,152172510,14950,15000,15000,14950,1686
|
||||
20241118,094700,126920880,15030,14930,15030,14930,1171
|
||||
20241118,094600,109373790,14930,14930,14930,14930,1
|
||||
20241118,094500,109358860,14930,14930,14930,14920,57
|
||||
20241118,094400,108508400,14920,14930,14930,14920,209
|
||||
20241118,094300,105388590,14930,14920,14940,14920,436
|
||||
20241118,094200,98882460,14920,14920,14920,14920,0
|
||||
20241118,094100,98882460,14920,14950,14950,14920,92
|
||||
20241118,094000,97509790,14920,14750,14950,14750,2387
|
||||
20241118,093900,62063410,14750,14660,14760,14660,2085
|
||||
20241118,093800,31323470,14660,14630,14670,14630,57
|
||||
20241118,093700,30488180,14630,14640,14640,14620,318
|
||||
20241118,093600,25838570,14640,14650,14660,14630,127
|
||||
20241118,093500,23978560,14670,14670,14670,14670,0
|
||||
20241118,093400,23978560,14670,14690,14690,14670,45
|
||||
20241118,093300,23317570,14680,14700,14730,14680,197
|
||||
20241118,093200,20421650,14740,14740,14740,14740,1
|
||||
20241118,093100,20406910,14740,14740,14740,14740,41
|
||||
20241118,093000,19802570,14740,14740,14740,14740,0
|
||||
20241118,092900,19802570,14740,14700,14740,14700,74
|
||||
20241118,092800,18711870,14740,14740,14740,14740,0
|
||||
20241118,092700,18711870,14740,14740,14740,14740,0
|
||||
20241118,092600,18711870,14740,14740,14740,14740,0
|
||||
20241118,092500,18711870,14740,14740,14740,14740,0
|
||||
20241118,092400,18711870,14740,14730,14740,14730,41
|
||||
20241118,092300,18107930,14730,14730,14730,14730,0
|
||||
20241118,092200,18107930,14730,14730,14730,14730,1
|
||||
20241118,092100,18093200,14740,14740,14740,14740,0
|
||||
20241118,092000,18093200,14740,14750,14750,14740,3
|
||||
20241118,091900,18048960,14750,14720,14750,14560,217
|
||||
20241118,091800,14866010,14720,14690,14720,14690,159
|
||||
20241118,091700,12528450,14690,14690,14690,14690,0
|
||||
20241118,091600,12528450,14690,14690,14690,14690,1
|
||||
20241118,091500,12513760,14700,14700,14700,14700,1
|
||||
20241118,091400,12499060,14700,14690,14700,14560,101
|
||||
20241118,091300,11017650,14690,14690,14690,14690,0
|
||||
20241118,091200,11017650,14690,14660,14690,14660,101
|
||||
20241118,091100,9536510,14660,14660,14660,14660,68
|
||||
20241118,091000,8539630,14660,14640,14660,14640,111
|
||||
20241118,090900,6913110,14650,14640,14650,14640,41
|
||||
20241118,090800,6312860,14640,14630,14640,14630,2
|
||||
20241118,090700,6283590,14640,14640,14640,14640,0
|
||||
20241118,090600,6283590,14640,14640,14640,14640,1
|
||||
20241118,090500,6268950,14530,14650,14650,14530,47
|
||||
20241118,090400,5581050,14620,14570,14650,14570,101
|
||||
20241118,090300,4108630,14570,14570,14570,14570,0
|
||||
20241118,090200,4108630,14570,14570,14570,14570,0
|
||||
20241118,090100,4108630,14570,14570,14570,14520,90
|
||||
20241118,090000,2799680,14650,14660,14660,14650,191
|
||||
|
Reference in New Issue
Block a user