Update 2024-11-18 2710 candle_min
This commit is contained in:
573
000520/min/candle-20241118.csv
Normal file
573
000520/min/candle-20241118.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,183000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,182000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,181000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,180100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,180000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,175000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,174000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,173100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,173000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,172000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,171000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,170100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,170000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,165000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,164000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,163100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,163000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,162000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,161000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,160100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,160000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,155000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154100,5280917940,12900,12900,12900,12900,0
|
||||
20241118,154000,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153900,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153800,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153700,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153600,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153500,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153400,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153300,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153200,5280917940,12900,12900,12900,12900,0
|
||||
20241118,153100,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,153000,5280917940,12900,12900,12900,12900,5012
|
||||
20241118,152900,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152800,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152700,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152600,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152500,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152400,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152300,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152200,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152100,5216263140,12920,12920,12920,12920,0
|
||||
20241118,152000,5216263140,12920,12920,12920,12920,0
|
||||
20241118,151900,5216263140,12920,12930,12930,12920,413
|
||||
20241118,151800,5210927170,12950,12970,12970,12950,302
|
||||
20241118,151700,5207014270,12930,12950,12970,12930,3436
|
||||
20241118,151600,5162562940,12940,12950,12950,12940,609
|
||||
20241118,151500,5154676450,12940,12940,12980,12940,20
|
||||
20241118,151400,5154417610,12990,12920,12990,12920,3748
|
||||
20241118,151300,5105862040,12930,12930,12930,12930,506
|
||||
20241118,151200,5099319460,12940,12920,12940,12920,266
|
||||
20241118,151100,5095881700,12920,12920,12920,12910,434
|
||||
20241118,151000,5090275720,12920,12920,12950,12920,1546
|
||||
20241118,150900,5070301370,12920,12930,12990,12910,956
|
||||
20241118,150800,5057931180,12900,12950,13000,12900,3611
|
||||
20241118,150700,5011314270,12930,12940,12950,12930,205
|
||||
20241118,150600,5008662110,12930,12930,12950,12930,1035
|
||||
20241118,150500,4995276780,12930,12940,12940,12930,68
|
||||
20241118,150400,4994397050,12930,12940,12940,12930,68
|
||||
20241118,150300,4993517270,12990,12940,12990,12940,515
|
||||
20241118,150200,4986852940,12950,12970,13000,12940,628
|
||||
20241118,150100,4978701880,12970,12940,12970,12940,134
|
||||
20241118,150000,4976966280,12940,12950,12960,12940,497
|
||||
20241118,145900,4970530460,12940,12950,12950,12940,53
|
||||
20241118,145800,4969844610,12940,12950,12950,12940,104
|
||||
20241118,145700,4968497940,12940,12940,12950,12940,397
|
||||
20241118,145600,4963360420,12940,12940,12940,12940,103
|
||||
20241118,145500,4962027600,12940,12930,12950,12930,144
|
||||
20241118,145400,4960164190,12930,12950,12950,12930,401
|
||||
20241118,145300,4954976990,12950,12950,12960,12950,65
|
||||
20241118,145200,4954134770,12960,12950,12960,12940,1991
|
||||
20241118,145100,4928354970,12960,12950,12960,12950,137
|
||||
20241118,145000,4926580610,12950,12950,12960,12950,779
|
||||
20241118,144900,4916492390,12950,12960,12960,12950,12
|
||||
20241118,144800,4916336920,12960,12960,12960,12950,62
|
||||
20241118,144700,4915533540,12950,12970,12970,12950,719
|
||||
20241118,144600,4906222340,12970,12980,12980,12960,2631
|
||||
20241118,144500,4872086080,12970,12980,12980,12970,314
|
||||
20241118,144400,4868013480,12970,13000,13010,12970,1177
|
||||
20241118,144300,4852717210,13020,13020,13020,13000,15
|
||||
20241118,144200,4852522170,13000,13000,13010,13000,68
|
||||
20241118,144100,4851637680,13030,12990,13030,12990,512
|
||||
20241118,144000,4844976500,12990,13000,13000,12990,158
|
||||
20241118,143900,4842924010,13010,13000,13010,13000,501
|
||||
20241118,143800,4836406480,13010,12990,13010,12990,120
|
||||
20241118,143700,4834847660,12990,12990,12990,12990,93
|
||||
20241118,143600,4833639590,12990,13000,13010,12990,504
|
||||
20241118,143500,4827087640,13010,13000,13010,13000,912
|
||||
20241118,143400,4815231510,12990,13020,13020,12980,330
|
||||
20241118,143300,4810941680,13030,13010,13040,12970,672
|
||||
20241118,143200,4802197280,12980,12980,13010,12980,1289
|
||||
20241118,143100,4785465340,13000,12990,13010,12980,281
|
||||
20241118,143000,4781814200,13000,12980,13000,12980,29
|
||||
20241118,142900,4781437480,13010,12980,13010,12980,41
|
||||
20241118,142800,4780904670,13030,12970,13030,12970,113
|
||||
20241118,142700,4779437980,13030,13030,13030,12970,7
|
||||
20241118,142600,4779347070,12970,13040,13040,12970,16
|
||||
20241118,142500,4779139410,12970,12970,12990,12970,1187
|
||||
20241118,142400,4763732830,12960,12960,12960,12960,68
|
||||
20241118,142300,4762851550,12970,12960,12980,12960,62
|
||||
20241118,142200,4762047890,12950,12960,12960,12950,395
|
||||
20241118,142100,4756932630,12950,12980,12990,12950,405
|
||||
20241118,142000,4751673120,12960,12950,12980,12940,217
|
||||
20241118,141900,4748862610,12960,12940,12960,12940,15
|
||||
20241118,141800,4748668490,12930,12950,12960,12930,2756
|
||||
20241118,141700,4712990410,12950,12950,12950,12950,63
|
||||
20241118,141600,4712174560,12950,12950,12960,12950,167
|
||||
20241118,141500,4710011340,12950,12950,12950,12950,1479
|
||||
20241118,141400,4690858290,12950,12960,12970,12950,751
|
||||
20241118,141300,4681125290,12960,12960,12970,12960,120
|
||||
20241118,141200,4679569580,12960,12970,12970,12960,319
|
||||
20241118,141100,4675435290,12970,12960,12980,12960,72
|
||||
20241118,141000,4674501980,12970,12970,12990,12970,363
|
||||
20241118,140900,4669787870,12970,12960,12970,12960,103
|
||||
20241118,140800,4668452500,12960,12970,12970,12960,175
|
||||
20241118,140700,4666182890,12990,13010,13010,12990,524
|
||||
20241118,140600,4659375930,13010,12990,13010,12990,132
|
||||
20241118,140500,4657661230,13010,13020,13020,12990,54
|
||||
20241118,140400,4656958780,12990,13000,13000,12990,322
|
||||
20241118,140300,4652773410,12990,13000,13000,12990,344
|
||||
20241118,140200,4648302570,13000,12970,13000,12970,170
|
||||
20241118,140100,4646093630,13000,12960,13000,12960,325
|
||||
20241118,140000,4641870640,13000,13010,13010,12970,323
|
||||
20241118,135900,4637672170,13010,13010,13010,13010,124
|
||||
20241118,135800,4636058930,13000,12970,13000,12970,152
|
||||
20241118,135700,4634086020,13020,13020,13020,13020,0
|
||||
20241118,135600,4634086020,13020,13040,13040,12950,460
|
||||
20241118,135500,4628117930,13040,13040,13040,13040,1
|
||||
20241118,135400,4628104890,13000,13040,13040,13000,6
|
||||
20241118,135300,4628026850,13040,13000,13040,13000,25
|
||||
20241118,135200,4627701090,13040,13050,13050,13000,1202
|
||||
20241118,135100,4612051090,13050,13050,13050,13030,14
|
||||
20241118,135000,4611868490,13060,13010,13060,13010,5
|
||||
20241118,134900,4611803290,13070,12990,13070,12970,1520
|
||||
20241118,134800,4592040690,13000,13000,13000,13000,111
|
||||
20241118,134700,4590597690,12990,12970,12990,12950,554
|
||||
20241118,134600,4583420890,12990,12980,12990,12970,139
|
||||
20241118,134500,4581617600,12980,12990,12990,12950,8
|
||||
20241118,134400,4581513900,12950,12990,12990,12950,1001
|
||||
20241118,134300,4568550410,12970,12960,12990,12960,19
|
||||
20241118,134200,4568303990,12960,12960,12990,12960,242
|
||||
20241118,134100,4565167640,12980,12980,12980,12980,49
|
||||
20241118,134000,4564531620,12980,12980,12980,12950,451
|
||||
20241118,133900,4558677820,12940,12960,12960,12940,1000
|
||||
20241118,133800,4545730630,12970,13000,13000,12970,367
|
||||
20241118,133700,4540960240,13000,12960,13000,12960,700
|
||||
20241118,133600,4531868240,12960,12960,12960,12960,6
|
||||
20241118,133500,4531790480,12950,13010,13010,12950,10903
|
||||
20241118,133400,4390295800,13010,13010,13080,13010,179
|
||||
20241118,133300,4387962770,13010,13020,13070,13010,496
|
||||
20241118,133200,4381500650,13070,13070,13070,13070,0
|
||||
20241118,133100,4381500650,13070,13020,13070,13020,6
|
||||
20241118,133000,4381422480,13030,13030,13030,13030,2
|
||||
20241118,132900,4381396420,13020,13020,13020,13020,6
|
||||
20241118,132800,4381318300,13080,13080,13080,13080,2
|
||||
20241118,132700,4381292140,13010,13020,13080,13010,758
|
||||
20241118,132600,4371393980,13020,13030,13030,13020,2000
|
||||
20241118,132500,4345352980,13020,13020,13020,13020,6
|
||||
20241118,132400,4345274860,13070,13070,13070,13070,60
|
||||
20241118,132300,4344490660,13020,13070,13070,13020,547
|
||||
20241118,132200,4337366370,13060,13010,13060,13010,976
|
||||
20241118,132100,4324630020,13010,13030,13030,13010,86
|
||||
20241118,132000,4323510760,13010,13020,13020,13010,269
|
||||
20241118,131900,4320010850,13030,13050,13050,13030,777
|
||||
20241118,131800,4309873000,13060,13060,13060,13060,201
|
||||
20241118,131700,4307247940,13050,13060,13060,13050,351
|
||||
20241118,131600,4302665880,13070,13080,13080,13070,1099
|
||||
20241118,131500,4288301450,13080,13090,13140,13080,343
|
||||
20241118,131400,4283813640,13140,13100,13140,13090,99
|
||||
20241118,131300,4282516530,13090,13110,13110,13090,970
|
||||
20241118,131200,4269814030,13100,13120,13120,13100,1548
|
||||
20241118,131100,4249513000,13140,13150,13150,13140,541
|
||||
20241118,131000,4242402290,13150,13120,13150,13120,153
|
||||
20241118,130900,4240394180,13120,13130,13130,13120,2226
|
||||
20241118,130800,4211187640,13140,13150,13150,13140,47
|
||||
20241118,130700,4210570050,13130,13130,13130,13130,6
|
||||
20241118,130600,4210491270,13140,13130,13140,13130,11
|
||||
20241118,130500,4210346830,13120,13120,13120,13120,5
|
||||
20241118,130400,4210281230,13160,13160,13160,13160,1
|
||||
20241118,130300,4210268070,13120,13160,13160,13120,12
|
||||
20241118,130200,4210110390,13150,13130,13150,13130,1499
|
||||
20241118,130100,4190412640,13150,13140,13150,13140,2
|
||||
20241118,130000,4190386350,13120,13120,13120,13120,6
|
||||
20241118,125900,4190307630,13160,13150,13160,13150,50
|
||||
20241118,125800,4189650090,13100,13100,13100,13100,5
|
||||
20241118,125700,4189584590,13100,13100,13100,13100,1000
|
||||
20241118,125600,4176484590,13100,13100,13100,13100,10
|
||||
20241118,125500,4176353590,13150,13150,13150,13150,7
|
||||
20241118,125400,4176261540,13150,13150,13150,13150,30
|
||||
20241118,125300,4175867040,13150,13150,13150,13150,117
|
||||
20241118,125200,4174328490,13160,13190,13190,13160,207
|
||||
20241118,125100,4171599820,13180,13150,13180,13150,1107
|
||||
20241118,125000,4157040270,13170,13180,13180,13160,3
|
||||
20241118,124900,4157000760,13150,13150,13150,13150,6
|
||||
20241118,124800,4156921860,13180,13190,13190,13180,112
|
||||
20241118,124700,4155445690,13180,13090,13180,13090,233
|
||||
20241118,124600,4152381340,13140,13140,13140,13140,0
|
||||
20241118,124500,4152381340,13140,13110,13140,13080,1019
|
||||
20241118,124400,4139004980,13070,13070,13070,13070,122
|
||||
20241118,124300,4137410440,13060,13050,13070,13050,235
|
||||
20241118,124200,4134343160,13050,13050,13070,13050,121
|
||||
20241118,124100,4132763550,13020,13020,13020,13020,6
|
||||
20241118,124000,4132685430,13050,13020,13050,13020,124
|
||||
20241118,123900,4131069640,13020,13030,13040,13020,658
|
||||
20241118,123800,4122497440,13030,13030,13030,13030,156
|
||||
20241118,123700,4120464760,13030,13030,13030,13030,20
|
||||
20241118,123600,4120204160,13030,13030,13030,13030,155
|
||||
20241118,123500,4118184510,13040,13040,13040,13040,96
|
||||
20241118,123400,4116932670,13040,13060,13060,13040,1246
|
||||
20241118,123300,4100674200,13060,13060,13060,13060,1058
|
||||
20241118,123200,4086856720,13070,13070,13070,13070,1
|
||||
20241118,123100,4086843650,13060,13060,13060,13060,6
|
||||
20241118,123000,4086765290,13070,13070,13070,13070,863
|
||||
20241118,122900,4075485880,13070,13070,13080,13070,239
|
||||
20241118,122800,4072360150,13060,13060,13060,13060,47
|
||||
20241118,122700,4071746330,13050,13050,13060,13050,260
|
||||
20241118,122600,4068353320,13050,13050,13050,13050,0
|
||||
20241118,122500,4068353320,13050,13060,13060,13050,46
|
||||
20241118,122400,4067752580,13050,13060,13060,13050,1478
|
||||
20241118,122300,4048449960,13060,13080,13080,13060,695
|
||||
20241118,122200,4039359490,13080,13080,13080,13080,0
|
||||
20241118,122100,4039359490,13080,13090,13090,13080,15
|
||||
20241118,122000,4039163210,13100,13100,13100,13100,184
|
||||
20241118,121900,4036752810,13100,13100,13100,13100,0
|
||||
20241118,121800,4036752810,13100,13110,13120,13100,1329
|
||||
20241118,121700,4019338880,13120,13130,13130,13120,49
|
||||
20241118,121600,4018695970,13130,13120,13130,13100,165
|
||||
20241118,121500,4016531320,13110,13100,13120,13100,1311
|
||||
20241118,121400,3999353650,13080,13060,13080,13060,90
|
||||
20241118,121300,3998176570,13060,13060,13060,13060,5
|
||||
20241118,121200,3998111270,13060,13060,13090,13060,163
|
||||
20241118,121100,3995978020,13100,13100,13100,13060,592
|
||||
20241118,121000,3988242360,13110,13110,13110,13110,1
|
||||
20241118,120900,3988229250,13100,13080,13100,13070,2006
|
||||
20241118,120800,3961972140,13080,13080,13080,13060,12
|
||||
20241118,120700,3961815380,13070,13060,13070,13040,112
|
||||
20241118,120600,3960352180,13040,13040,13040,13040,174
|
||||
20241118,120500,3958083220,13030,13030,13030,13030,5
|
||||
20241118,120400,3958018070,13040,13040,13040,13040,1
|
||||
20241118,120300,3958005030,13030,13020,13030,13020,165
|
||||
20241118,120200,3955856590,13020,13030,13030,13020,2
|
||||
20241118,120100,3955830540,13030,13000,13030,13000,217
|
||||
20241118,120000,3953007480,13010,13000,13020,13000,100
|
||||
20241118,115900,3951706470,13000,13020,13020,13000,52
|
||||
20241118,115800,3951029580,13030,13000,13030,12990,1048
|
||||
20241118,115700,3937397750,13000,13010,13010,13000,455
|
||||
20241118,115600,3931479290,13010,13040,13040,13010,1633
|
||||
20241118,115500,3910210930,13050,13050,13050,13050,250
|
||||
20241118,115400,3906948430,13080,13090,13090,13030,1072
|
||||
20241118,115300,3892956370,13060,13090,13090,13060,119
|
||||
20241118,115200,3891400480,13070,13080,13090,13070,106
|
||||
20241118,115100,3890013520,13090,13090,13090,13090,1
|
||||
20241118,115000,3890000430,13070,13090,13090,13070,9
|
||||
20241118,114900,3889882720,13070,13070,13070,13070,6
|
||||
20241118,114800,3889804300,13060,13060,13060,13060,0
|
||||
20241118,114700,3889804300,13060,13060,13060,13060,9
|
||||
20241118,114600,3889686760,13120,13120,13120,13120,1
|
||||
20241118,114500,3889673640,13060,13060,13060,13060,6
|
||||
20241118,114400,3889595280,13080,13080,13080,13080,53
|
||||
20241118,114300,3888902040,13060,13070,13080,13060,544
|
||||
20241118,114200,3881795390,13080,13090,13090,13080,278
|
||||
20241118,114100,3878159140,13080,13110,13110,13080,2505
|
||||
20241118,114000,3845360310,13120,13120,13120,13110,506
|
||||
20241118,113900,3838724940,13120,13120,13120,13120,7
|
||||
20241118,113800,3838633100,13120,13140,13140,13120,430
|
||||
20241118,113700,3832991480,13140,13140,13140,13140,43
|
||||
20241118,113600,3832426460,13140,13140,13140,13140,5
|
||||
20241118,113500,3832360760,13140,13140,13140,13140,53
|
||||
20241118,113400,3831664340,13120,13120,13120,13120,7
|
||||
20241118,113300,3831572500,13140,13140,13140,13120,1178
|
||||
20241118,113200,3816116040,13130,13140,13140,13130,6
|
||||
20241118,113100,3816037250,13140,13140,13140,13140,45
|
||||
20241118,113000,3815445950,13120,13130,13130,13120,7
|
||||
20241118,112900,3815354100,13140,13140,13150,13140,185
|
||||
20241118,112800,3812923190,13140,13140,13150,13140,49
|
||||
20241118,112700,3812279320,13140,13120,13140,13120,52
|
||||
20241118,112600,3811596160,13120,13120,13120,13120,6
|
||||
20241118,112500,3811517440,13120,13130,13130,13120,3
|
||||
20241118,112400,3811478070,13120,13110,13120,13110,206
|
||||
20241118,112300,3808775450,13120,13120,13120,13120,32
|
||||
20241118,112200,3808355610,13160,13160,13160,13160,1
|
||||
20241118,112100,3808342450,13160,13160,13160,13110,268
|
||||
20241118,112000,3804828770,13110,13110,13110,13110,2
|
||||
20241118,111900,3804802550,13100,13160,13160,13100,15
|
||||
20241118,111800,3804605990,13170,13110,13170,13090,306
|
||||
20241118,111700,3800596550,13170,13160,13170,13160,51
|
||||
20241118,111600,3799925250,13170,13120,13170,13090,1082
|
||||
20241118,111500,3785740720,13120,13140,13180,13110,623
|
||||
20241118,111400,3777568590,13120,13150,13150,13120,504
|
||||
20241118,111300,3770954900,13180,13130,13180,13130,507
|
||||
20241118,111200,3764297900,13120,13160,13170,13120,1575
|
||||
20241118,111100,3743611200,13150,13150,13150,13150,500
|
||||
20241118,111000,3737036200,13150,13150,13150,13150,5
|
||||
20241118,110900,3736970450,13170,13180,13180,13150,523
|
||||
20241118,110800,3730086770,13190,13210,13210,13170,3014
|
||||
20241118,110700,3690380500,13210,13210,13210,13210,31
|
||||
20241118,110600,3689970990,13250,13250,13250,13250,30
|
||||
20241118,110500,3689573490,13220,13220,13230,13190,699
|
||||
20241118,110400,3680332700,13200,13190,13200,13190,183
|
||||
20241118,110300,3677917560,13200,13190,13200,13180,1053
|
||||
20241118,110200,3664038520,13200,13190,13200,13190,46
|
||||
20241118,110100,3663431770,13200,13200,13200,13180,8
|
||||
20241118,110000,3663326290,13180,13200,13200,13180,430
|
||||
20241118,105900,3657655640,13200,13220,13220,13200,6
|
||||
20241118,105800,3657576420,13190,13190,13190,13190,10
|
||||
20241118,105700,3657444520,13180,13180,13180,13180,0
|
||||
20241118,105600,3657444520,13180,13200,13230,13180,448
|
||||
20241118,105500,3651526770,13200,13200,13200,13200,1
|
||||
20241118,105400,3651513570,13170,13200,13200,13170,1082
|
||||
20241118,105300,3637251480,13190,13190,13190,13190,0
|
||||
20241118,105200,3637251480,13190,13220,13220,13190,1663
|
||||
20241118,105100,3615300320,13220,13220,13220,13220,58
|
||||
20241118,105000,3614533560,13180,13190,13190,13180,66
|
||||
20241118,104900,3613663080,13200,13180,13200,13180,126
|
||||
20241118,104800,3612000440,13190,13200,13200,13190,662
|
||||
20241118,104700,3603268110,13200,13250,13250,13200,3378
|
||||
20241118,104600,3558628080,13280,13280,13280,13280,1
|
||||
20241118,104500,3558614800,13290,13220,13290,13220,46
|
||||
20241118,104400,3558006610,13210,13210,13210,13210,0
|
||||
20241118,104300,3558006610,13210,13240,13240,13210,261
|
||||
20241118,104200,3554558290,13240,13230,13240,13190,619
|
||||
20241118,104100,3546371610,13230,13200,13230,13190,139
|
||||
20241118,104000,3544538040,13190,13220,13220,13190,2002
|
||||
20241118,103900,3518116770,13210,13210,13210,13210,5
|
||||
20241118,103800,3518050720,13200,13270,13320,13200,11153
|
||||
20241118,103700,3370622560,13330,13330,13330,13330,1
|
||||
20241118,103600,3370609230,13260,13260,13260,13260,6
|
||||
20241118,103500,3370529670,13340,13340,13340,13340,1
|
||||
20241118,103400,3370516330,13260,13320,13320,13260,523
|
||||
20241118,103300,3363550570,13320,13320,13320,13320,327
|
||||
20241118,103200,3359194930,13360,13360,13360,13350,1205
|
||||
20241118,103100,3343098440,13370,13370,13370,13370,601
|
||||
20241118,103000,3335063070,13380,13320,13380,13320,2396
|
||||
20241118,102900,3303117670,13320,13310,13320,13310,310
|
||||
20241118,102800,3298988870,13320,13330,13330,13320,117
|
||||
20241118,102700,3297429310,13330,13240,13330,13240,486
|
||||
20241118,102600,3290954400,13260,13270,13270,13240,616
|
||||
20241118,102500,3282796040,13250,13250,13310,13250,155
|
||||
20241118,102400,3280742230,13250,13310,13310,13250,195
|
||||
20241118,102300,3278156430,13300,13310,13310,13300,8
|
||||
20241118,102200,3278050010,13300,13290,13300,13290,2
|
||||
20241118,102100,3278023420,13260,13260,13260,13260,161
|
||||
20241118,102000,3275888560,13260,13260,13260,13260,985
|
||||
20241118,101900,3262827460,13250,13320,13330,13250,9
|
||||
20241118,101800,3262707980,13310,13300,13310,13250,88
|
||||
20241118,101700,3261538370,13300,13250,13300,13240,104
|
||||
20241118,101600,3260158570,13320,13240,13320,13240,56
|
||||
20241118,101500,3259417010,13230,13240,13240,13230,1364
|
||||
20241118,101400,3241357670,13240,13240,13290,13230,2863
|
||||
20241118,101300,3203463710,13240,13310,13310,13240,52
|
||||
20241118,101200,3202772660,13250,13280,13280,13250,2905
|
||||
20241118,101100,3164264910,13280,13290,13290,13280,1000
|
||||
20241118,101000,3150979910,13290,13310,13320,13290,1005
|
||||
20241118,100900,3137614520,13310,13310,13310,13310,477
|
||||
20241118,100800,3131265650,13310,13320,13320,13310,73
|
||||
20241118,100700,3130293960,13320,13340,13370,13300,1111
|
||||
20241118,100600,3115498460,13340,13350,13350,13340,111
|
||||
20241118,100500,3114017710,13380,13360,13380,13360,122
|
||||
20241118,100400,3112386910,13370,13370,13370,13370,64
|
||||
20241118,100300,3111531230,13370,13400,13400,13370,286
|
||||
20241118,100200,3107703370,13400,13390,13400,13380,726
|
||||
20241118,100100,3097981560,13390,13380,13390,13320,1881
|
||||
20241118,100000,3072812780,13330,13320,13350,13320,2999
|
||||
20241118,095900,3032783130,13320,13310,13320,13310,142
|
||||
20241118,095800,3030891780,13320,13320,13320,13310,62
|
||||
20241118,095700,3030066400,13330,13330,13330,13330,133
|
||||
20241118,095600,3028293510,13330,13330,13330,13330,53
|
||||
20241118,095500,3027587020,13330,13310,13330,13310,167
|
||||
20241118,095400,3025361150,13300,13360,13360,13300,5191
|
||||
20241118,095300,2956182510,13390,13370,13390,13360,45
|
||||
20241118,095200,2955580650,13360,13390,13400,13360,431
|
||||
20241118,095100,2949808010,13360,13260,13360,13260,2132
|
||||
20241118,095000,2921400200,13250,13250,13250,13250,572
|
||||
20241118,094900,2913821200,13270,13270,13270,13270,110
|
||||
20241118,094800,2912361500,13270,13250,13280,13250,147
|
||||
20241118,094700,2910412340,13250,13250,13250,13240,115
|
||||
20241118,094600,2908888990,13270,13220,13270,13220,101
|
||||
20241118,094500,2907549040,13220,13220,13250,13220,623
|
||||
20241118,094400,2899295790,13220,13330,13330,13220,8983
|
||||
20241118,094300,2780276580,13260,13310,13310,13260,2853
|
||||
20241118,094200,2742338830,13320,13320,13340,13310,810
|
||||
20241118,094100,2731540050,13320,13320,13320,13300,246
|
||||
20241118,094000,2728265490,13320,13360,13360,13320,2984
|
||||
20241118,093900,2688484130,13360,13360,13370,13350,1107
|
||||
20241118,093800,2673690740,13350,13350,13360,13350,134
|
||||
20241118,093700,2671901390,13340,13360,13360,13340,1065
|
||||
20241118,093600,2657684670,13330,13280,13330,13280,1067
|
||||
20241118,093500,2643470510,13270,13330,13330,13260,1166
|
||||
20241118,093400,2627960110,13340,13340,13360,13270,4206
|
||||
20241118,093300,2571942020,13330,13390,13450,13280,3928
|
||||
20241118,093200,2519648230,13420,13290,13460,13290,8042
|
||||
20241118,093100,2411882540,13280,13240,13290,13160,1965
|
||||
20241118,093000,2385810400,13240,13360,13460,13090,6283
|
||||
20241118,092900,2302175180,13360,13120,13380,13050,7292
|
||||
20241118,092800,2205199920,13120,13220,13220,12980,13470
|
||||
20241118,092700,2029152170,13290,13220,13550,13140,16154
|
||||
20241118,092600,1813919910,13230,13090,13310,13090,10197
|
||||
20241118,092500,1678762410,13070,13030,13110,13010,731
|
||||
20241118,092400,1669202820,13110,13040,13110,13020,548
|
||||
20241118,092300,1662044070,13020,13040,13040,13020,36
|
||||
20241118,092200,1661574730,13030,12980,13040,12970,1041
|
||||
20241118,092100,1648050730,13030,13130,13130,12970,5003
|
||||
20241118,092000,1583014030,13150,13060,13150,13050,894
|
||||
20241118,091900,1571327050,13050,12960,13050,12960,1319
|
||||
20241118,091800,1554115980,13050,13000,13050,12880,620
|
||||
20241118,091700,1546056560,13000,12950,13170,12850,3084
|
||||
20241118,091600,1505979330,13000,12860,13000,12830,3313
|
||||
20241118,091500,1463109670,12860,12820,12860,12790,5925
|
||||
20241118,091400,1387215900,12820,12850,12850,12820,685
|
||||
20241118,091300,1378430180,12860,12810,12860,12810,1888
|
||||
20241118,091200,1354189050,12780,12880,12900,12780,11898
|
||||
20241118,091100,1201610650,12890,12880,12890,12870,2434
|
||||
20241118,091000,1170278210,12890,12940,12970,12860,8496
|
||||
20241118,090900,1060791300,12940,12940,12970,12910,7215
|
||||
20241118,090800,967401410,12900,12900,12900,12900,58
|
||||
20241118,090700,966653210,12880,12990,12990,12860,2023
|
||||
20241118,090600,940537450,13000,12960,13000,12850,13495
|
||||
20241118,090500,766464540,12900,12880,12980,12880,5796
|
||||
20241118,090400,691400540,12930,12960,12960,12880,5796
|
||||
20241118,090300,616538260,12970,13100,13150,12900,12450
|
||||
20241118,090200,454781360,13090,13060,13210,13060,3237
|
||||
20241118,090100,412238370,13160,13270,13360,13000,13572
|
||||
20241118,090000,234857770,13250,13620,13620,13020,15577
|
||||
|
Reference in New Issue
Block a user