Update 2024-11-18 2710 candle_min
This commit is contained in:
662
095660/min/candle-20241118.csv
Normal file
662
095660/min/candle-20241118.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,195900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,195000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,194000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,193000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,192900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,192000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,191000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,190000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,185900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,185000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,184000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,183000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,182900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,182000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,181000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,180000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,175900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,175000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,174000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,173000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,172900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,172000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,171000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,170000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,165900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,165000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,164000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,163000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,162900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,162000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,161000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,160000,1189931200,19590,19590,19590,19590,473
|
||||
20241118,155900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,155000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,154000,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153900,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153800,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153700,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153600,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153500,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153400,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153300,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153200,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153100,1189931200,19590,19590,19590,19590,0
|
||||
20241118,153000,1189931200,19590,19590,19590,19590,946
|
||||
20241118,152900,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152800,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152700,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152600,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152500,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152400,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152300,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152200,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152100,1180665130,19590,19590,19590,19590,0
|
||||
20241118,152000,1180665130,19590,19590,19590,19590,0
|
||||
20241118,151900,1180665130,19590,19580,19590,19580,36
|
||||
20241118,151800,1179960180,19590,19600,19620,19590,235
|
||||
20241118,151700,1175353770,19590,19590,19600,19590,100
|
||||
20241118,151600,1173394380,19590,19590,19590,19590,77
|
||||
20241118,151500,1171885950,19590,19610,19610,19590,207
|
||||
20241118,151400,1167829080,19600,19610,19610,19600,44
|
||||
20241118,151300,1166966250,19600,19600,19610,19580,116
|
||||
20241118,151200,1164692500,19610,19610,19610,19600,104
|
||||
20241118,151100,1162653070,19610,19610,19610,19610,1
|
||||
20241118,151000,1162633460,19620,19630,19630,19600,85
|
||||
20241118,150900,1160966550,19630,19640,19640,19630,89
|
||||
20241118,150800,1159218620,19630,19620,19630,19620,49
|
||||
20241118,150700,1158256770,19620,19610,19620,19610,23
|
||||
20241118,150600,1157805660,19610,19620,19620,19610,70
|
||||
20241118,150500,1156432510,19610,19620,19620,19610,36
|
||||
20241118,150400,1155726230,19620,19620,19620,19620,37
|
||||
20241118,150300,1155000290,19620,19610,19620,19610,88
|
||||
20241118,150200,1153274240,19610,19620,19620,19610,42
|
||||
20241118,150100,1152450210,19620,19630,19630,19620,53
|
||||
20241118,150000,1151409960,19620,19630,19630,19620,7
|
||||
20241118,145900,1151272580,19640,19640,19640,19640,39
|
||||
20241118,145800,1150506620,19640,19620,19640,19620,43
|
||||
20241118,145700,1149662160,19620,19630,19630,19620,39
|
||||
20241118,145600,1148896610,19630,19640,19640,19630,62
|
||||
20241118,145500,1147678950,19630,19630,19630,19630,2
|
||||
20241118,145400,1147639690,19630,19620,19630,19620,59
|
||||
20241118,145300,1146481540,19620,19630,19630,19610,4
|
||||
20241118,145200,1146403050,19630,19630,19630,19630,67
|
||||
20241118,145100,1145087840,19620,19610,19620,19610,28
|
||||
20241118,145000,1144538630,19610,19620,19620,19610,42
|
||||
20241118,144900,1143714630,19620,19620,19620,19620,23
|
||||
20241118,144800,1143263370,19620,19620,19620,19620,19
|
||||
20241118,144700,1142890590,19610,19610,19620,19610,48
|
||||
20241118,144600,1141948930,19610,19630,19630,19610,597
|
||||
20241118,144500,1130235370,19630,19630,19630,19630,74
|
||||
20241118,144400,1128782750,19620,19620,19620,19620,1
|
||||
20241118,144300,1128763130,19620,19620,19620,19620,39
|
||||
20241118,144200,1127997950,19620,19610,19620,19610,6
|
||||
20241118,144100,1127880260,19620,19620,19630,19620,43
|
||||
20241118,144000,1127036230,19620,19620,19620,19620,35
|
||||
20241118,143900,1126349530,19620,19630,19630,19620,46
|
||||
20241118,143800,1125446610,19620,19630,19630,19620,54
|
||||
20241118,143700,1124386610,19630,19610,19630,19610,62
|
||||
20241118,143600,1123170030,19610,19600,19610,19600,49
|
||||
20241118,143500,1122209520,19600,19590,19600,19590,3
|
||||
20241118,143400,1122150730,19590,19600,19600,19590,161
|
||||
20241118,143300,1118995160,19590,19590,19590,19590,0
|
||||
20241118,143200,1118995160,19590,19600,19600,19590,56
|
||||
20241118,143100,1117898100,19600,19590,19600,19590,80
|
||||
20241118,143000,1116330410,19590,19580,19590,19580,3
|
||||
20241118,142900,1116271650,19590,19600,19600,19590,84
|
||||
20241118,142800,1114625710,19600,19600,19600,19600,58
|
||||
20241118,142700,1113488910,19590,19590,19590,19590,6
|
||||
20241118,142600,1113371370,19590,19590,19590,19590,86
|
||||
20241118,142500,1111686630,19600,19600,19600,19590,105
|
||||
20241118,142400,1109628640,19590,19590,19590,19590,9
|
||||
20241118,142300,1109452330,19580,19580,19590,19580,41
|
||||
20241118,142200,1108649170,19590,19600,19600,19590,50
|
||||
20241118,142100,1107669180,19600,19600,19600,19600,42
|
||||
20241118,142000,1106845980,19590,19600,19600,19590,76
|
||||
20241118,141900,1105356390,19590,19590,19590,19580,63
|
||||
20241118,141800,1104122610,19590,19590,19590,19590,23
|
||||
20241118,141700,1103672040,19590,19590,19590,19590,41
|
||||
20241118,141600,1102868850,19580,19580,19580,19580,6
|
||||
20241118,141500,1102751370,19600,19590,19600,19590,70
|
||||
20241118,141400,1101379390,19590,19590,19590,19590,7
|
||||
20241118,141300,1101242260,19580,19590,19590,19580,120
|
||||
20241118,141200,1098891470,19590,19590,19590,19590,41
|
||||
20241118,141100,1098088280,19580,19580,19580,19580,2
|
||||
20241118,141000,1098049120,19590,19620,19620,19580,265
|
||||
20241118,140900,1092856880,19620,19610,19620,19610,46
|
||||
20241118,140800,1091954790,19610,19600,19610,19600,21
|
||||
20241118,140700,1091543000,19600,19590,19600,19590,4
|
||||
20241118,140600,1091464610,19590,19620,19620,19590,118
|
||||
20241118,140500,1089151760,19610,19610,19610,19610,62
|
||||
20241118,140400,1087935940,19610,19600,19610,19600,7
|
||||
20241118,140300,1087798710,19600,19600,19600,19600,36
|
||||
20241118,140200,1087093110,19600,19600,19600,19600,39
|
||||
20241118,140100,1086328710,19620,19600,19620,19600,19
|
||||
20241118,140000,1085956290,19600,19610,19610,19600,2
|
||||
20241118,135900,1085917080,19610,19620,19620,19600,40
|
||||
20241118,135800,1085132650,19620,19620,19620,19620,37
|
||||
20241118,135700,1084406710,19610,19610,19610,19600,76
|
||||
20241118,135600,1082916360,19600,19600,19600,19600,4
|
||||
20241118,135500,1082837960,19610,19600,19610,19600,81
|
||||
20241118,135400,1081249560,19600,19600,19600,19600,2
|
||||
20241118,135300,1081210360,19600,19600,19600,19600,35
|
||||
20241118,135200,1080524360,19590,19600,19600,19590,30
|
||||
20241118,135100,1079936440,19610,19600,19610,19600,52
|
||||
20241118,135000,1078916810,19600,19590,19600,19590,253
|
||||
20241118,134900,1073959480,19580,19580,19580,19580,1
|
||||
20241118,134800,1073939900,19580,19570,19580,19570,54
|
||||
20241118,134700,1072882990,19570,19570,19570,19570,34
|
||||
20241118,134600,1072217610,19570,19560,19570,19560,4
|
||||
20241118,134500,1072139360,19550,19560,19570,19550,60
|
||||
20241118,134400,1070965210,19560,19560,19560,19560,29
|
||||
20241118,134300,1070397970,19550,19550,19550,19550,1
|
||||
20241118,134200,1070378420,19550,19540,19550,19540,131
|
||||
20241118,134100,1067817760,19540,19530,19540,19530,6
|
||||
20241118,134000,1067700550,19540,19530,19540,19530,27
|
||||
20241118,133900,1067173030,19520,19520,19520,19520,18
|
||||
20241118,133800,1066821670,19520,19520,19520,19520,22
|
||||
20241118,133700,1066392230,19530,19520,19530,19520,227
|
||||
20241118,133600,1061960770,19530,19520,19530,19520,60
|
||||
20241118,133500,1060788990,19520,19520,19520,19520,40
|
||||
20241118,133400,1060008190,19540,19540,19540,19540,41
|
||||
20241118,133300,1059207050,19550,19560,19560,19530,149
|
||||
20241118,133200,1056293690,19550,19550,19550,19550,0
|
||||
20241118,133100,1056293690,19550,19540,19550,19540,74
|
||||
20241118,133000,1054847000,19550,19540,19550,19540,63
|
||||
20241118,132900,1053615490,19540,19530,19540,19520,121
|
||||
20241118,132800,1051251760,19530,19530,19530,19530,71
|
||||
20241118,132700,1049865130,19530,19530,19530,19520,46
|
||||
20241118,132600,1048966800,19520,19510,19530,19510,5
|
||||
20241118,132500,1048869200,19510,19540,19550,19510,95
|
||||
20241118,132400,1047012410,19540,19540,19540,19540,40
|
||||
20241118,132300,1046230810,19530,19530,19530,19530,15
|
||||
20241118,132200,1045937860,19530,19500,19530,19500,39
|
||||
20241118,132100,1045176710,19510,19510,19520,19510,66
|
||||
20241118,132000,1043888990,19510,19510,19510,19510,42
|
||||
20241118,131900,1043069570,19500,19510,19510,19500,43
|
||||
20241118,131800,1042230650,19510,19500,19510,19500,175
|
||||
20241118,131700,1038817790,19500,19510,19510,19500,85
|
||||
20241118,131600,1037159450,19520,19510,19520,19510,2
|
||||
20241118,131500,1037120420,19510,19500,19510,19500,31
|
||||
20241118,131400,1036515620,19500,19510,19510,19500,43
|
||||
20241118,131300,1035677100,19510,19510,19510,19510,74
|
||||
20241118,131200,1034233360,19500,19500,19500,19500,3
|
||||
20241118,131100,1034174860,19510,19510,19510,19510,79
|
||||
20241118,131000,1032633570,19510,19500,19510,19500,3
|
||||
20241118,130900,1032575060,19500,19490,19500,19490,6
|
||||
20241118,130800,1032458100,19500,19500,19500,19490,65
|
||||
20241118,130700,1031190620,19500,19490,19500,19490,24
|
||||
20241118,130600,1030722640,19490,19510,19510,19490,206
|
||||
20241118,130500,1026706860,19500,19520,19520,19500,191
|
||||
20241118,130400,1022981120,19520,19550,19550,19520,358
|
||||
20241118,130300,1015991820,19540,19530,19540,19530,20
|
||||
20241118,130200,1015601060,19530,19520,19530,19520,61
|
||||
20241118,130100,1014410190,19520,19520,19530,19510,72
|
||||
20241118,130000,1013004650,19520,19520,19520,19520,351
|
||||
20241118,125900,1006153130,19510,19510,19510,19510,27
|
||||
20241118,125800,1005626360,19510,19500,19510,19500,14
|
||||
20241118,125700,1005353230,19500,19500,19500,19490,45
|
||||
20241118,125600,1004475740,19500,19490,19500,19490,13
|
||||
20241118,125500,1004222350,19490,19510,19510,19490,417
|
||||
20241118,125400,996094200,19510,19500,19510,19500,40
|
||||
20241118,125300,995314180,19490,19480,19490,19480,881
|
||||
20241118,125200,978143960,19480,19510,19510,19480,143
|
||||
20241118,125100,975355920,19510,19520,19520,19510,107
|
||||
20241118,125000,973267720,19520,19510,19520,19510,30
|
||||
20241118,124900,972682410,19500,19500,19500,19500,27
|
||||
20241118,124800,972155910,19490,19470,19490,19470,60
|
||||
20241118,124700,970986620,19470,19470,19470,19470,53
|
||||
20241118,124600,969954710,19470,19500,19500,19470,154
|
||||
20241118,124500,966955550,19490,19480,19490,19480,74
|
||||
20241118,124400,965513680,19470,19470,19470,19460,98
|
||||
20241118,124300,963606010,19460,19460,19460,19460,2
|
||||
20241118,124200,963567090,19470,19470,19470,19460,79
|
||||
20241118,124100,962029320,19460,19430,19460,19430,102
|
||||
20241118,124000,960046150,19440,19430,19440,19430,58
|
||||
20241118,123900,958918650,19440,19440,19440,19440,40
|
||||
20241118,123800,958141050,19430,19440,19440,19430,161
|
||||
20241118,123700,955012390,19430,19460,19460,19420,378
|
||||
20241118,123600,947664540,19460,19450,19460,19450,296
|
||||
20241118,123500,941907320,19450,19460,19460,19440,263
|
||||
20241118,123400,936791630,19460,19480,19490,19460,886
|
||||
20241118,123300,919540090,19470,19470,19470,19460,38
|
||||
20241118,123200,918800240,19470,19480,19480,19470,13
|
||||
20241118,123100,918547120,19470,19500,19500,19470,1117
|
||||
20241118,123000,896771170,19510,19520,19520,19510,78
|
||||
20241118,122900,895248850,19530,19530,19530,19530,72
|
||||
20241118,122800,893842690,19520,19510,19520,19510,25
|
||||
20241118,122700,893354910,19510,19520,19520,19510,88
|
||||
20241118,122600,891637620,19520,19510,19520,19510,49
|
||||
20241118,122500,890681580,19510,19520,19550,19500,1968
|
||||
20241118,122400,852284410,19530,19530,19530,19520,119
|
||||
20241118,122300,849961010,19540,19630,19630,19540,11714
|
||||
20241118,122200,620070450,19640,19640,19640,19640,41
|
||||
20241118,122100,619265210,19640,19630,19640,19630,21
|
||||
20241118,122000,618852780,19630,19630,19640,19630,254
|
||||
20241118,121900,613866390,19630,19630,19640,19630,138
|
||||
20241118,121800,611157090,19630,19640,19640,19630,68
|
||||
20241118,121700,609821850,19640,19630,19640,19630,82
|
||||
20241118,121600,608211790,19630,19640,19640,19630,94
|
||||
20241118,121500,606365640,19640,19640,19640,19640,10
|
||||
20241118,121400,606169240,19640,19630,19640,19630,592
|
||||
20241118,121300,594547880,19630,19630,19640,19630,79
|
||||
20241118,121200,592996720,19640,19640,19650,19640,362
|
||||
20241118,121100,585886620,19650,19650,19650,19650,60
|
||||
20241118,121000,584707620,19650,19650,19650,19650,456
|
||||
20241118,120900,575747220,19650,19660,19670,19650,1088
|
||||
20241118,120800,554366740,19670,19660,19670,19660,8
|
||||
20241118,120700,554209410,19660,19660,19660,19650,59
|
||||
20241118,120600,553049480,19660,19660,19660,19660,22
|
||||
20241118,120500,552616960,19650,19650,19660,19650,45
|
||||
20241118,120400,551732290,19650,19650,19650,19650,1
|
||||
20241118,120300,551712640,19650,19650,19660,19650,80
|
||||
20241118,120200,550140260,19650,19650,19660,19650,64
|
||||
20241118,120100,548882290,19650,19660,19660,19650,42
|
||||
20241118,120000,548056580,19650,19660,19660,19650,41
|
||||
20241118,115900,547250530,19660,19660,19660,19660,0
|
||||
20241118,115800,547250530,19660,19650,19660,19650,43
|
||||
20241118,115700,546405170,19650,19660,19660,19650,44
|
||||
20241118,115600,545540140,19660,19670,19670,19660,39
|
||||
20241118,115500,544773030,19660,19660,19670,19660,52
|
||||
20241118,115400,543750280,19670,19680,19680,19660,67
|
||||
20241118,115300,542432170,19670,19690,19690,19670,131
|
||||
20241118,115200,539854010,19700,19730,19740,19700,1083
|
||||
20241118,115100,518515940,19730,19710,19730,19700,545
|
||||
20241118,115000,507778920,19710,19690,19730,19690,88
|
||||
20241118,114900,506045650,19690,19680,19700,19680,11
|
||||
20241118,114800,505829040,19680,19680,19680,19670,55
|
||||
20241118,114700,504746650,19680,19690,19690,19680,134
|
||||
20241118,114600,502109000,19720,19710,19750,19710,81
|
||||
20241118,114500,500510620,19700,19700,19700,19700,2
|
||||
20241118,114400,500471220,19690,19710,19710,19690,68
|
||||
20241118,114300,499131430,19710,19710,19710,19700,7
|
||||
20241118,114200,498993470,19720,19710,19720,19710,43
|
||||
20241118,114100,498145530,19710,19710,19710,19700,71
|
||||
20241118,114000,496746140,19720,19700,19720,19700,3
|
||||
20241118,113900,496687020,19720,19710,19720,19710,79
|
||||
20241118,113800,495129180,19710,19710,19710,19710,4
|
||||
20241118,113700,495050340,19700,19700,19700,19700,0
|
||||
20241118,113600,495050340,19700,19700,19700,19700,40
|
||||
20241118,113500,494262340,19710,19700,19710,19700,73
|
||||
20241118,113400,492823840,19700,19690,19700,19690,10
|
||||
20241118,113300,492626850,19690,19700,19700,19690,186
|
||||
20241118,113200,488963260,19700,19700,19700,19700,1
|
||||
20241118,113100,488943560,19710,19700,19710,19700,46
|
||||
20241118,113000,488036920,19710,19710,19710,19710,37
|
||||
20241118,112900,487307650,19700,19770,19770,19700,246
|
||||
20241118,112800,482454080,19750,19750,19750,19750,17
|
||||
20241118,112700,482118330,19740,19740,19740,19740,6
|
||||
20241118,112600,481999890,19750,19750,19750,19750,75
|
||||
20241118,112500,480518640,19750,19740,19750,19740,3
|
||||
20241118,112400,480459400,19740,19740,19740,19740,2
|
||||
20241118,112300,480419920,19760,19750,19760,19730,88
|
||||
20241118,112200,478681510,19750,19750,19750,19750,31
|
||||
20241118,112100,478069260,19740,19740,19740,19740,1
|
||||
20241118,112000,478049520,19740,19730,19740,19730,4
|
||||
20241118,111900,477970570,19730,19740,19740,19730,40
|
||||
20241118,111800,477180990,19750,19740,19750,19740,43
|
||||
20241118,111700,476331750,19740,19760,19760,19740,84
|
||||
20241118,111600,474671930,19750,19750,19750,19750,42
|
||||
20241118,111500,473842430,19740,19740,19740,19740,0
|
||||
20241118,111400,473842430,19740,19740,19740,19740,11
|
||||
20241118,111300,473625290,19720,19720,19720,19710,27
|
||||
20241118,111200,473092860,19720,19730,19730,19720,105
|
||||
20241118,111100,471021600,19770,19720,19770,19720,15
|
||||
20241118,111000,470725600,19750,19750,19750,19750,200
|
||||
20241118,110900,466775600,19720,19710,19720,19710,99
|
||||
20241118,110800,464824210,19710,19690,19710,19690,56
|
||||
20241118,110700,463721120,19690,19690,19690,19690,24
|
||||
20241118,110600,463248560,19690,19690,19690,19680,81
|
||||
20241118,110500,461653680,19720,19690,19720,19680,292
|
||||
20241118,110400,455906550,19680,19650,19680,19650,374
|
||||
20241118,110300,448547550,19660,19650,19660,19650,81
|
||||
20241118,110200,446955470,19650,19650,19650,19650,41
|
||||
20241118,110100,446149820,19640,19670,19680,19640,184
|
||||
20241118,110000,442531270,19680,19660,19680,19660,39
|
||||
20241118,105900,441764290,19650,19630,19650,19630,74
|
||||
20241118,105800,440311310,19640,19640,19640,19640,43
|
||||
20241118,105700,439466790,19640,19630,19640,19630,40
|
||||
20241118,105600,438681220,19640,19630,19640,19630,52
|
||||
20241118,105500,437660450,19630,19630,19640,19630,74
|
||||
20241118,105400,436207430,19630,19640,19640,19630,56
|
||||
20241118,105300,435107660,19640,19630,19640,19630,17
|
||||
20241118,105200,434773920,19630,19640,19640,19620,53
|
||||
20241118,105100,433733420,19640,19630,19640,19630,228
|
||||
20241118,105000,429257650,19630,19620,19630,19620,14
|
||||
20241118,104900,428982840,19620,19610,19620,19610,40
|
||||
20241118,104800,428198420,19620,19620,19620,19620,44
|
||||
20241118,104700,427335140,19620,19620,19620,19620,37
|
||||
20241118,104600,426609200,19620,19630,19630,19610,57
|
||||
20241118,104500,425490890,19630,19640,19650,19630,131
|
||||
20241118,104400,422917470,19640,19640,19640,19640,1
|
||||
20241118,104300,422897830,19640,19650,19670,19640,177
|
||||
20241118,104200,419418430,19650,19660,19670,19650,43
|
||||
20241118,104100,418573410,19660,19640,19670,19640,31
|
||||
20241118,104000,417964250,19640,19640,19640,19640,3
|
||||
20241118,103900,417905330,19650,19630,19650,19630,72
|
||||
20241118,103800,416491250,19640,19620,19660,19620,7
|
||||
20241118,103700,416353780,19620,19610,19620,19610,7
|
||||
20241118,103600,416216450,19620,19640,19640,19610,259
|
||||
20241118,103500,411134650,19650,19660,19660,19650,239
|
||||
20241118,103400,406437540,19670,19660,19670,19660,89
|
||||
20241118,103300,404686930,19660,19670,19710,19660,85
|
||||
20241118,103200,403014540,19670,19680,19690,19670,44
|
||||
20241118,103100,402149030,19670,19650,19670,19650,45
|
||||
20241118,103000,401263960,19660,19640,19660,19640,28
|
||||
20241118,102900,400713780,19650,19640,19650,19640,40
|
||||
20241118,102800,399927790,19650,19660,19660,19650,120
|
||||
20241118,102700,397569210,19670,19660,19670,19660,28
|
||||
20241118,102600,397018720,19660,19710,19710,19650,831
|
||||
20241118,102500,380665170,19720,19720,19720,19710,118
|
||||
20241118,102400,378338600,19720,19730,19730,19720,75
|
||||
20241118,102300,376859160,19730,19720,19730,19720,101
|
||||
20241118,102200,374867080,19720,19730,19730,19720,41
|
||||
20241118,102100,374058160,19720,19740,19740,19720,78
|
||||
20241118,102000,372518790,19740,19740,19740,19740,50
|
||||
20241118,101900,371531790,19740,19740,19740,19730,86
|
||||
20241118,101800,369834180,19740,19730,19740,19720,99
|
||||
20241118,101700,367880890,19720,19710,19720,19710,11
|
||||
20241118,101600,367663980,19720,19710,19720,19700,11
|
||||
20241118,101500,367447110,19710,19690,19710,19690,680
|
||||
20241118,101400,354050010,19690,19700,19700,19690,243
|
||||
20241118,101300,349262920,19700,19700,19700,19700,53
|
||||
20241118,101200,348218820,19690,19700,19700,19690,103
|
||||
20241118,101100,346189740,19710,19720,19720,19710,342
|
||||
20241118,101000,339447660,19730,19800,19800,19730,2928
|
||||
20241118,100900,281565400,19800,19800,19800,19800,5
|
||||
20241118,100800,281466400,19800,19800,19800,19790,923
|
||||
20241118,100700,263199630,19800,19800,19810,19800,34
|
||||
20241118,100600,262526130,19810,19800,19830,19800,42
|
||||
20241118,100500,261694280,19790,19790,19790,19790,39
|
||||
20241118,100400,260922470,19790,19790,19790,19790,1
|
||||
20241118,100300,260902680,19790,19790,19790,19790,5
|
||||
20241118,100200,260803730,19800,19800,19800,19800,28
|
||||
20241118,100100,260249330,19800,19760,19800,19760,61
|
||||
20241118,100000,259043710,19760,19760,19760,19760,1
|
||||
20241118,095900,259023950,19770,19770,19780,19760,365
|
||||
20241118,095800,251811330,19770,19760,19780,19760,125
|
||||
20241118,095700,249340560,19760,19760,19760,19760,14
|
||||
20241118,095600,249063920,19760,19760,19760,19760,1
|
||||
20241118,095500,249044160,19760,19760,19760,19760,6
|
||||
20241118,095400,248925600,19760,19780,19780,19760,284
|
||||
20241118,095300,243308860,19780,19790,19790,19780,13
|
||||
20241118,095200,243051600,19790,19790,19790,19780,11
|
||||
20241118,095100,242833920,19790,19800,19800,19780,17
|
||||
20241118,095000,242497390,19780,19790,19790,19780,107
|
||||
20241118,094900,240380700,19800,19820,19820,19800,171
|
||||
20241118,094800,236993630,19810,19830,19840,19810,47
|
||||
20241118,094700,236062340,19830,19790,19830,19790,10
|
||||
20241118,094600,235864160,19810,19770,19850,19770,379
|
||||
20241118,094500,228367330,19760,19760,19760,19760,10
|
||||
20241118,094400,228169730,19760,19770,19770,19760,74
|
||||
20241118,094300,226707150,19760,19760,19770,19760,17
|
||||
20241118,094200,226371220,19770,19760,19770,19750,141
|
||||
20241118,094100,223584990,19750,19750,19760,19750,92
|
||||
20241118,094000,221767890,19740,19740,19740,19740,2
|
||||
20241118,093900,221728410,19740,19750,19760,19730,280
|
||||
20241118,093800,216200700,19750,19750,19750,19740,1158
|
||||
20241118,093700,193330230,19760,19750,19760,19750,66
|
||||
20241118,093600,192026080,19750,19780,19780,19750,189
|
||||
20241118,093500,188291180,19780,19810,19810,19780,21
|
||||
20241118,093400,187875530,19820,19820,19820,19820,0
|
||||
20241118,093300,187875530,19820,19820,19820,19790,136
|
||||
20241118,093200,185181610,19820,19840,19840,19810,456
|
||||
20241118,093100,176143170,19850,19850,19850,19850,1
|
||||
20241118,093000,176123320,19890,19890,19900,19890,617
|
||||
20241118,092900,163845560,19900,19870,19900,19850,57
|
||||
20241118,092800,162713100,19840,19820,19840,19820,66
|
||||
20241118,092700,161404330,19830,19820,19830,19820,202
|
||||
20241118,092600,157400680,19830,19910,19910,19820,334
|
||||
20241118,092500,150774870,19820,19830,19830,19810,156
|
||||
20241118,092400,147682270,19840,19920,19920,19840,108
|
||||
20241118,092300,145536020,19920,19920,19920,19920,17
|
||||
20241118,092200,145197380,19930,19930,19930,19930,0
|
||||
20241118,092100,145197380,19930,19970,19970,19930,607
|
||||
20241118,092000,133084930,20000,20100,20100,20000,46
|
||||
20241118,091900,132164830,20100,20100,20100,20100,0
|
||||
20241118,091800,132164830,20100,19950,20100,19950,418
|
||||
20241118,091700,123795160,19950,19980,19990,19950,323
|
||||
20241118,091600,117339900,19970,19980,19990,19960,178
|
||||
20241118,091500,113784110,19980,19970,19980,19970,65
|
||||
20241118,091400,112485650,19850,19850,19880,19850,30
|
||||
20241118,091300,111890080,19850,19860,19870,19850,649
|
||||
20241118,091200,98995530,19850,19870,19870,19850,183
|
||||
20241118,091100,95360980,19870,19780,19880,19760,314
|
||||
20241118,091000,89149630,19790,19790,19790,19790,2
|
||||
20241118,090900,89110050,19760,19760,19760,19750,181
|
||||
20241118,090800,85535190,19760,19800,19800,19760,103
|
||||
20241118,090700,83497910,19800,19800,19800,19800,0
|
||||
20241118,090600,83497910,19800,19790,19800,19780,40
|
||||
20241118,090500,82705970,19800,19800,19800,19800,0
|
||||
20241118,090400,82705970,19800,19800,19800,19800,538
|
||||
20241118,090300,72053570,19800,19850,19850,19800,1522
|
||||
20241118,090200,41900080,19910,20050,20050,19910,239
|
||||
20241118,090100,37128310,20100,19780,20100,19780,918
|
||||
20241118,090000,18946210,19780,19780,19790,19500,967
|
||||
|
Reference in New Issue
Block a user