Update 2024-11-18 2710 candle_min
This commit is contained in:
588
005940/min/candle-20241118.csv
Normal file
588
005940/min/candle-20241118.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,184500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,184400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,184300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,184200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,184100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,184000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,183000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,182000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,181500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,181000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,180000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,175000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,174500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,174000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,173000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,172000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,171500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,171000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,170000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,165000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,164500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,164000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,163000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,162000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,161500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,161000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,160000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,155000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154600,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,154500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,154000,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153900,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153800,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153700,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153600,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153500,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153400,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153300,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153200,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153100,4796995620,13370,13370,13370,13370,0
|
||||
20241118,153000,4796995620,13370,13370,13370,13370,49624
|
||||
20241118,152900,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152800,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152700,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152600,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152500,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152400,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152300,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152200,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152100,4133522740,13350,13350,13350,13350,0
|
||||
20241118,152000,4133522740,13350,13350,13350,13350,0
|
||||
20241118,151900,4133522740,13350,13400,13410,13350,3692
|
||||
20241118,151800,4084108320,13360,13380,13410,13340,2684
|
||||
20241118,151700,4048170260,13340,13350,13390,13320,1941
|
||||
20241118,151600,4022235150,13310,13340,13380,13310,19963
|
||||
20241118,151500,3755359740,13350,13330,13350,13330,2026
|
||||
20241118,151400,3728330490,13330,13340,13350,13330,634
|
||||
20241118,151300,3719871630,13350,13340,13350,13340,331
|
||||
20241118,151200,3715454310,13340,13310,13350,13310,1703
|
||||
20241118,151100,3692751600,13320,13320,13320,13320,474
|
||||
20241118,151000,3686437920,13320,13330,13330,13320,726
|
||||
20241118,150900,3676765890,13320,13320,13330,13320,532
|
||||
20241118,150800,3669676610,13320,13310,13320,13310,2160
|
||||
20241118,150700,3640906200,13310,13330,13330,13310,1508
|
||||
20241118,150600,3620821390,13320,13320,13330,13320,2086
|
||||
20241118,150500,3593017500,13320,13320,13320,13320,109
|
||||
20241118,150400,3591565620,13320,13340,13340,13320,1488
|
||||
20241118,150300,3571735140,13330,13340,13340,13330,473
|
||||
20241118,150200,3565429470,13330,13330,13340,13330,56
|
||||
20241118,150100,3564682970,13330,13330,13340,13330,409
|
||||
20241118,150000,3559230470,13340,13330,13340,13330,1094
|
||||
20241118,145900,3544637410,13340,13330,13340,13330,752
|
||||
20241118,145800,3534612600,13330,13330,13340,13330,624
|
||||
20241118,145700,3526293510,13330,13340,13340,13330,286
|
||||
20241118,145600,3522480330,13340,13340,13340,13330,174
|
||||
20241118,145500,3520159330,13330,13340,13340,13330,562
|
||||
20241118,145400,3512667550,13340,13340,13350,13330,697
|
||||
20241118,145300,3503368980,13340,13340,13350,13340,375
|
||||
20241118,145200,3498365760,13350,13350,13350,13340,295
|
||||
20241118,145100,3494429970,13350,13350,13350,13340,325
|
||||
20241118,145000,3490092190,13350,13350,13350,13340,184
|
||||
20241118,144900,3487636940,13350,13350,13350,13340,1771
|
||||
20241118,144800,3463996270,13350,13340,13350,13340,598
|
||||
20241118,144700,3456017320,13340,13340,13350,13340,173
|
||||
20241118,144600,3453709140,13340,13350,13350,13340,644
|
||||
20241118,144500,3445112380,13350,13360,13360,13350,265
|
||||
20241118,144400,3441574100,13350,13350,13360,13350,333
|
||||
20241118,144300,3437127860,13350,13360,13360,13350,401
|
||||
20241118,144200,3431772230,13350,13350,13360,13350,238
|
||||
20241118,144100,3428593910,13360,13360,13360,13350,197
|
||||
20241118,144000,3425962520,13360,13360,13360,13350,425
|
||||
20241118,143900,3420284910,13350,13350,13360,13350,1461
|
||||
20241118,143800,3400779030,13350,13350,13360,13340,1886
|
||||
20241118,143700,3375602020,13360,13350,13360,13340,1646
|
||||
20241118,143600,3353627840,13350,13350,13350,13340,709
|
||||
20241118,143500,3344165810,13340,13380,13380,13340,1450
|
||||
20241118,143400,3324799590,13380,13380,13380,13370,110
|
||||
20241118,143300,3323327800,13370,13370,13380,13370,528
|
||||
20241118,143200,3316266930,13360,13370,13370,13360,917
|
||||
20241118,143100,3304006900,13370,13360,13370,13360,190
|
||||
20241118,143000,3301467980,13360,13370,13370,13360,129
|
||||
20241118,142900,3299743490,13360,13370,13370,13360,350
|
||||
20241118,142800,3295065790,13360,13370,13370,13360,139
|
||||
20241118,142700,3293207610,13360,13370,13370,13360,97
|
||||
20241118,142600,3291911130,13370,13370,13370,13360,190
|
||||
20241118,142500,3289371170,13360,13370,13370,13360,229
|
||||
20241118,142400,3286311050,13370,13360,13370,13360,42
|
||||
20241118,142300,3285749910,13360,13370,13370,13360,3
|
||||
20241118,142200,3285709820,13370,13360,13370,13350,769
|
||||
20241118,142100,3275436880,13350,13350,13360,13350,62
|
||||
20241118,142000,3274609050,13350,13350,13350,13350,149
|
||||
20241118,141900,3272619900,13350,13350,13360,13350,429
|
||||
20241118,141800,3266891720,13350,13360,13370,13350,640
|
||||
20241118,141700,3258340780,13370,13360,13370,13360,485
|
||||
20241118,141600,3251861020,13350,13370,13370,13350,782
|
||||
20241118,141500,3241416370,13360,13370,13370,13360,95
|
||||
20241118,141400,3240146610,13370,13360,13370,13350,368
|
||||
20241118,141300,3235230740,13360,13350,13360,13350,898
|
||||
20241118,141200,3223236790,13350,13350,13360,13350,341
|
||||
20241118,141100,3218683400,13350,13350,13350,13330,534
|
||||
20241118,141000,3211557310,13350,13350,13360,13310,4968
|
||||
20241118,140900,3145290590,13360,13350,13360,13350,392
|
||||
20241118,140800,3140055690,13360,13370,13380,13350,1365
|
||||
20241118,140700,3121807510,13370,13370,13380,13370,53
|
||||
20241118,140600,3121098390,13370,13370,13380,13370,128
|
||||
20241118,140500,3119386390,13370,13380,13380,13370,159
|
||||
20241118,140400,3117258990,13370,13370,13370,13370,70
|
||||
20241118,140300,3116323090,13370,13370,13370,13370,4
|
||||
20241118,140200,3116269610,13370,13390,13390,13360,1525
|
||||
20241118,140100,3095885510,13360,13380,13380,13360,2
|
||||
20241118,140000,3095858770,13370,13380,13390,13360,683
|
||||
20241118,135900,3086721670,13390,13390,13390,13380,347
|
||||
20241118,135800,3082075930,13380,13380,13390,13380,71
|
||||
20241118,135700,3081125850,13380,13400,13400,13380,1035
|
||||
20241118,135600,3067267320,13400,13400,13410,13400,146
|
||||
20241118,135500,3065310380,13400,13410,13410,13400,477
|
||||
20241118,135400,3058916310,13410,13410,13420,13410,619
|
||||
20241118,135300,3050615370,13400,13390,13410,13390,223
|
||||
20241118,135200,3047626890,13390,13400,13400,13390,156
|
||||
20241118,135100,3045537020,13400,13400,13410,13400,731
|
||||
20241118,135000,3035741610,13400,13390,13400,13390,62
|
||||
20241118,134900,3034911300,13390,13390,13390,13390,93
|
||||
20241118,134800,3033666030,13390,13390,13400,13390,519
|
||||
20241118,134700,3026713590,13390,13390,13390,13390,48
|
||||
20241118,134600,3026070870,13400,13390,13400,13390,219
|
||||
20241118,134500,3023137210,13390,13400,13400,13390,762
|
||||
20241118,134400,3012927610,13390,13390,13400,13390,211
|
||||
20241118,134300,3010101390,13390,13390,13390,13390,40
|
||||
20241118,134200,3009565790,13400,13400,13400,13390,218
|
||||
20241118,134100,3006645600,13390,13400,13400,13390,226
|
||||
20241118,134000,3003618610,13390,13390,13400,13390,317
|
||||
20241118,133900,2999373470,13390,13400,13400,13390,310
|
||||
20241118,133800,2995222330,13400,13390,13400,13390,223
|
||||
20241118,133700,2992234940,13390,13400,13410,13390,1228
|
||||
20241118,133600,2975786570,13400,13400,13400,13400,23
|
||||
20241118,133500,2975478370,13400,13430,13450,13380,438
|
||||
20241118,133400,2969601430,13380,13380,13450,13380,1353
|
||||
20241118,133300,2951459860,13380,13390,13400,13380,694
|
||||
20241118,133200,2942162220,13400,13410,13410,13400,12
|
||||
20241118,133100,2942001310,13390,13400,13400,13380,484
|
||||
20241118,133000,2935519560,13400,13400,13400,13400,24
|
||||
20241118,132900,2935197960,13400,13400,13400,13400,198
|
||||
20241118,132800,2932544760,13410,13400,13420,13400,545
|
||||
20241118,132700,2925237280,13400,13400,13410,13400,143
|
||||
20241118,132600,2923320130,13400,13410,13420,13400,185
|
||||
20241118,132500,2920839970,13400,13400,13410,13400,182
|
||||
20241118,132400,2918399600,13400,13410,13410,13400,123
|
||||
20241118,132300,2916751390,13410,13400,13410,13400,216
|
||||
20241118,132200,2913856030,13410,13410,13410,13400,239
|
||||
20241118,132100,2910651280,13410,13410,13420,13400,433
|
||||
20241118,132000,2904846460,13410,13400,13410,13400,54
|
||||
20241118,131900,2904122550,13410,13410,13420,13400,1059
|
||||
20241118,131800,2889921930,13400,13400,13410,13400,254
|
||||
20241118,131700,2886516640,13400,13400,13410,13400,293
|
||||
20241118,131600,2882589490,13400,13410,13410,13400,121
|
||||
20241118,131500,2880967110,13400,13400,13410,13400,332
|
||||
20241118,131400,2876517400,13410,13400,13410,13400,218
|
||||
20241118,131300,2873594250,13410,13400,13410,13400,95
|
||||
20241118,131200,2872320930,13410,13410,13410,13400,224
|
||||
20241118,131100,2869318280,13400,13380,13410,13380,529
|
||||
20241118,131000,2862234390,13390,13360,13390,13350,2901
|
||||
20241118,130900,2823437030,13350,13350,13360,13350,101
|
||||
20241118,130800,2822088290,13350,13350,13360,13350,328
|
||||
20241118,130700,2817707490,13350,13360,13360,13350,229
|
||||
20241118,130600,2814649800,13350,13350,13350,13350,160
|
||||
20241118,130500,2812513800,13350,13350,13360,13350,136
|
||||
20241118,130400,2810697680,13360,13360,13360,13350,283
|
||||
20241118,130300,2806917420,13360,13360,13360,13350,721
|
||||
20241118,130200,2797285990,13350,13350,13350,13350,40
|
||||
20241118,130100,2796751990,13360,13350,13360,13350,227
|
||||
20241118,130000,2793720420,13350,13360,13370,13350,1433
|
||||
20241118,125900,2774568510,13370,13370,13370,13370,1
|
||||
20241118,125800,2774555140,13360,13360,13370,13360,121
|
||||
20241118,125700,2772938550,13350,13360,13360,13350,746
|
||||
20241118,125600,2762972540,13360,13360,13360,13350,1687
|
||||
20241118,125500,2740435890,13350,13350,13360,13350,986
|
||||
20241118,125400,2727265870,13350,13360,13360,13350,1439
|
||||
20241118,125300,2708042100,13360,13360,13360,13360,112
|
||||
20241118,125200,2706545780,13370,13380,13380,13360,1263
|
||||
20241118,125100,2689653400,13380,13370,13380,13370,157
|
||||
20241118,125000,2687553800,13360,13370,13370,13360,1165
|
||||
20241118,124900,2671978920,13360,13360,13370,13360,1211
|
||||
20241118,124800,2655789830,13360,13370,13380,13360,1268
|
||||
20241118,124700,2638834430,13370,13370,13380,13370,254
|
||||
20241118,124600,2635437420,13380,13370,13380,13370,521
|
||||
20241118,124500,2628467980,13380,13380,13380,13380,118
|
||||
20241118,124400,2626889140,13380,13370,13380,13370,275
|
||||
20241118,124300,2623211330,13380,13380,13380,13380,102
|
||||
20241118,124200,2621846570,13370,13370,13380,13370,93
|
||||
20241118,124100,2620602620,13370,13380,13380,13370,304
|
||||
20241118,124000,2616535470,13380,13370,13380,13370,290
|
||||
20241118,123900,2612657140,13380,13380,13380,13380,55
|
||||
20241118,123800,2611921240,13380,13370,13380,13370,98
|
||||
20241118,123700,2610610970,13370,13370,13380,13370,365
|
||||
20241118,123600,2605729210,13370,13370,13370,13370,2
|
||||
20241118,123500,2605702470,13370,13370,13370,13370,38
|
||||
20241118,123400,2605194410,13370,13370,13380,13360,1265
|
||||
20241118,123300,2588282850,13370,13380,13380,13370,135
|
||||
20241118,123200,2586477250,13370,13380,13380,13370,152
|
||||
20241118,123100,2584444460,13370,13370,13370,13370,40
|
||||
20241118,123000,2583909660,13370,13370,13380,13370,143
|
||||
20241118,122900,2581996710,13380,13360,13380,13360,391
|
||||
20241118,122800,2576769290,13370,13360,13370,13360,6
|
||||
20241118,122700,2576689080,13360,13360,13370,13360,1362
|
||||
20241118,122600,2558491730,13360,13370,13370,13360,131
|
||||
20241118,122500,2556740970,13370,13360,13370,13360,77
|
||||
20241118,122400,2555711490,13360,13370,13370,13360,62
|
||||
20241118,122300,2554882940,13370,13380,13380,13360,1134
|
||||
20241118,122200,2539713150,13380,13390,13390,13380,442
|
||||
20241118,122100,2533795610,13380,13390,13390,13380,884
|
||||
20241118,122000,2521959730,13390,13400,13410,13390,2401
|
||||
20241118,121900,2489787520,13410,13410,13410,13410,80
|
||||
20241118,121800,2488714720,13400,13410,13410,13400,15
|
||||
20241118,121700,2488513600,13400,13410,13410,13400,195
|
||||
20241118,121600,2485899040,13400,13410,13410,13400,54
|
||||
20241118,121500,2485174910,13400,13410,13410,13400,232
|
||||
20241118,121400,2482065570,13410,13400,13410,13400,125
|
||||
20241118,121300,2480389340,13400,13410,13410,13400,345
|
||||
20241118,121200,2475764790,13410,13400,13410,13400,207
|
||||
20241118,121100,2472988930,13410,13400,13410,13400,438
|
||||
20241118,121000,2467116170,13410,13410,13410,13400,297
|
||||
20241118,120900,2463134690,13400,13400,13400,13400,2
|
||||
20241118,120800,2463107890,13400,13400,13400,13400,38
|
||||
20241118,120700,2462598690,13410,13400,13410,13400,3
|
||||
20241118,120600,2462558480,13400,13410,13410,13400,1420
|
||||
20241118,120500,2443520310,13420,13420,13420,13410,102
|
||||
20241118,120400,2442151490,13410,13410,13410,13400,473
|
||||
20241118,120300,2435810150,13410,13400,13410,13400,136
|
||||
20241118,120200,2433986400,13400,13390,13410,13380,669
|
||||
20241118,120100,2425023680,13390,13380,13390,13380,4
|
||||
20241118,120000,2424970140,13390,13370,13390,13370,1025
|
||||
20241118,115900,2411255970,13370,13400,13400,13370,1355
|
||||
20241118,115800,2393125610,13390,13400,13400,13390,2
|
||||
20241118,115700,2393098820,13400,13400,13400,13390,265
|
||||
20241118,115600,2389548470,13400,13400,13410,13400,199
|
||||
20241118,115500,2386880290,13400,13400,13410,13400,72
|
||||
20241118,115400,2385915360,13400,13400,13400,13400,12
|
||||
20241118,115300,2385754560,13400,13400,13410,13400,393
|
||||
20241118,115200,2380487330,13400,13420,13420,13400,1348
|
||||
20241118,115100,2362398860,13420,13410,13420,13410,107
|
||||
20241118,115000,2360963310,13430,13420,13430,13410,419
|
||||
20241118,114900,2355340370,13420,13420,13420,13420,200
|
||||
20241118,114800,2352656370,13410,13410,13420,13410,278
|
||||
20241118,114700,2348927790,13400,13400,13420,13400,87
|
||||
20241118,114600,2347760690,13420,13400,13420,13400,912
|
||||
20241118,114500,2335531900,13400,13400,13400,13380,1407
|
||||
20241118,114400,2316699780,13400,13390,13400,13390,122
|
||||
20241118,114300,2315065360,13390,13400,13400,13390,257
|
||||
20241118,114200,2311621900,13400,13390,13400,13390,1020
|
||||
20241118,114100,2297958450,13390,13380,13390,13380,424
|
||||
20241118,114000,2292281540,13390,13380,13390,13380,96
|
||||
20241118,113900,2290996480,13390,13390,13390,13380,270
|
||||
20241118,113800,2287382710,13380,13380,13380,13380,0
|
||||
20241118,113700,2287382710,13380,13390,13390,13380,39
|
||||
20241118,113600,2286860880,13380,13400,13410,13380,2290
|
||||
20241118,113500,2256167520,13400,13400,13400,13390,113
|
||||
20241118,113400,2254653720,13390,13390,13390,13390,108
|
||||
20241118,113300,2253207600,13390,13390,13400,13390,122
|
||||
20241118,113200,2251573500,13400,13400,13400,13390,339
|
||||
20241118,113100,2247032570,13390,13390,13390,13390,41
|
||||
20241118,113000,2246483580,13390,13380,13390,13380,98
|
||||
20241118,112900,2245171380,13380,13390,13390,13380,333
|
||||
20241118,112800,2240712810,13390,13400,13410,13380,1829
|
||||
20241118,112700,2216209480,13410,13410,13410,13410,53
|
||||
20241118,112600,2215498750,13410,13400,13410,13400,203
|
||||
20241118,112500,2212776960,13400,13400,13400,13400,243
|
||||
20241118,112400,2209520760,13400,13410,13410,13400,53
|
||||
20241118,112300,2208810420,13400,13420,13420,13400,429
|
||||
20241118,112200,2203057520,13400,13400,13410,13400,238
|
||||
20241118,112100,2199866730,13400,13410,13410,13400,3
|
||||
20241118,112000,2199826520,13410,13400,13410,13400,60
|
||||
20241118,111900,2199022320,13400,13410,13410,13400,542
|
||||
20241118,111800,2191756980,13410,13420,13420,13410,365
|
||||
20241118,111700,2186859100,13420,13420,13420,13420,2
|
||||
20241118,111600,2186832260,13420,13430,13440,13410,1322
|
||||
20241118,111500,2169077840,13440,13440,13450,13440,2074
|
||||
20241118,111400,2141202250,13460,13420,13460,13420,882
|
||||
20241118,111300,2129350600,13430,13430,13430,13420,726
|
||||
20241118,111200,2119601420,13420,13430,13430,13420,324
|
||||
20241118,111100,2115251270,13430,13420,13430,13420,189
|
||||
20241118,111000,2112713390,13410,13410,13410,13410,48
|
||||
20241118,110900,2112069710,13410,13420,13420,13410,611
|
||||
20241118,110800,2103870720,13420,13420,13420,13410,288
|
||||
20241118,110700,2100007950,13410,13410,13410,13410,0
|
||||
20241118,110600,2100007950,13410,13420,13420,13410,105
|
||||
20241118,110500,2098599440,13410,13420,13420,13410,234
|
||||
20241118,110400,2095460310,13410,13410,13410,13410,45
|
||||
20241118,110300,2094856860,13410,13430,13430,13410,1240
|
||||
20241118,110200,2078216990,13430,13430,13430,13420,584
|
||||
20241118,110100,2070376070,13420,13420,13430,13420,218
|
||||
20241118,110000,2067450380,13430,13420,13430,13420,48
|
||||
20241118,105900,2066806210,13420,13430,13430,13420,205
|
||||
20241118,105800,2064053490,13420,13420,13420,13420,221
|
||||
20241118,105700,2061087670,13420,13420,13420,13420,466
|
||||
20241118,105600,2054833950,13420,13420,13420,13420,0
|
||||
20241118,105500,2054833950,13420,13410,13420,13410,220
|
||||
20241118,105400,2051881990,13420,13410,13420,13410,275
|
||||
20241118,105300,2048191500,13420,13420,13420,13410,119
|
||||
20241118,105200,2046594930,13420,13420,13420,13410,318
|
||||
20241118,105100,2042328470,13410,13430,13430,13410,2345
|
||||
20241118,105000,2010851560,13430,13440,13440,13430,527
|
||||
20241118,104900,2003769230,13450,13440,13450,13440,19
|
||||
20241118,104800,2003513700,13450,13450,13450,13440,242
|
||||
20241118,104700,2000259520,13450,13440,13450,13440,305
|
||||
20241118,104600,1996159760,13430,13430,13440,13430,94
|
||||
20241118,104500,1994896800,13430,13440,13450,13430,353
|
||||
20241118,104400,1990151830,13440,13440,13450,13440,92
|
||||
20241118,104300,1988914820,13440,13450,13450,13440,358
|
||||
20241118,104200,1984100610,13450,13450,13450,13440,434
|
||||
20241118,104100,1978264830,13440,13450,13450,13440,113
|
||||
20241118,104000,1976745030,13440,13440,13440,13440,133
|
||||
20241118,103900,1974957510,13440,13450,13450,13440,198
|
||||
20241118,103800,1972294790,13450,13430,13450,13420,990
|
||||
20241118,103700,1958998610,13420,13430,13430,13420,103
|
||||
20241118,103600,1957615810,13420,13430,13430,13420,93
|
||||
20241118,103500,1956367200,13430,13420,13430,13420,225
|
||||
20241118,103400,1953345850,13430,13420,13430,13420,350
|
||||
20241118,103300,1948647010,13420,13420,13420,13420,63
|
||||
20241118,103200,1947801550,13420,13420,13420,13410,739
|
||||
20241118,103100,1937884700,13430,13420,13430,13420,257
|
||||
20241118,103000,1934434730,13420,13440,13440,13420,1846
|
||||
20241118,102900,1909642860,13430,13430,13440,13430,314
|
||||
20241118,102800,1905424510,13430,13430,13440,13430,144
|
||||
20241118,102700,1903489540,13430,13430,13430,13430,109
|
||||
20241118,102600,1902025670,13430,13440,13440,13430,74
|
||||
20241118,102500,1901031630,13430,13460,13460,13430,1441
|
||||
20241118,102400,1881658670,13450,13460,13460,13450,519
|
||||
20241118,102300,1874673550,13460,13460,13460,13460,102
|
||||
20241118,102200,1873300630,13460,13480,13490,13460,498
|
||||
20241118,102100,1866586870,13490,13480,13490,13480,169
|
||||
20241118,102000,1864307100,13490,13490,13520,13480,6360
|
||||
20241118,101900,1778398650,13480,13490,13490,13480,92
|
||||
20241118,101800,1777157950,13490,13470,13490,13470,1656
|
||||
20241118,101700,1754832960,13480,13480,13480,13470,202
|
||||
20241118,101600,1752111340,13470,13480,13480,13470,143
|
||||
20241118,101500,1750184520,13480,13480,13480,13470,156
|
||||
20241118,101400,1748082040,13470,13470,13480,13470,141
|
||||
20241118,101300,1746181740,13470,13470,13470,13460,1578
|
||||
20241118,101200,1724927780,13470,13460,13470,13460,360
|
||||
20241118,101100,1720079750,13460,13460,13470,13460,271
|
||||
20241118,101000,1716430900,13460,13480,13480,13460,491
|
||||
20241118,100900,1709818420,13470,13470,13480,13470,455
|
||||
20241118,100800,1703689560,13470,13480,13480,13470,158
|
||||
20241118,100700,1701560100,13470,13470,13470,13470,41
|
||||
20241118,100600,1701007830,13460,13500,13500,13440,1678
|
||||
20241118,100500,1678391020,13500,13510,13510,13500,681
|
||||
20241118,100400,1669192990,13510,13500,13510,13500,308
|
||||
20241118,100300,1665033900,13520,13520,13520,13520,256
|
||||
20241118,100200,1661572780,13520,13490,13520,13490,4732
|
||||
20241118,100100,1597662560,13500,13500,13500,13490,504
|
||||
20241118,100000,1590858900,13500,13500,13510,13490,8058
|
||||
20241118,095900,1482053910,13500,13500,13500,13490,680
|
||||
20241118,095800,1472874920,13490,13490,13500,13490,180
|
||||
20241118,095700,1470446640,13500,13500,13500,13490,359
|
||||
20241118,095600,1465601840,13490,13490,13500,13490,15
|
||||
20241118,095500,1465399370,13490,13500,13500,13490,341
|
||||
20241118,095400,1460797910,13500,13490,13500,13480,1838
|
||||
20241118,095300,1436003550,13480,13500,13500,13480,509
|
||||
20241118,095200,1429137330,13490,13490,13500,13490,255
|
||||
20241118,095100,1425696210,13490,13470,13490,13460,836
|
||||
20241118,095000,1414435160,13460,13460,13470,13460,96
|
||||
20241118,094900,1413142920,13470,13460,13470,13460,414
|
||||
20241118,094800,1407568400,13460,13450,13460,13450,59
|
||||
20241118,094700,1406774660,13450,13460,13470,13440,821
|
||||
20241118,094600,1395731580,13460,13490,13490,13440,549
|
||||
20241118,094500,1388336460,13470,13490,13500,13440,1171
|
||||
20241118,094400,1372563670,13490,13470,13490,13470,570
|
||||
20241118,094300,1364881480,13470,13470,13480,13470,318
|
||||
20241118,094200,1360595640,13470,13480,13480,13460,838
|
||||
20241118,094100,1349305400,13480,13490,13490,13480,3964
|
||||
20241118,094000,1295839570,13480,13490,13490,13480,2164
|
||||
20241118,093900,1266649160,13490,13470,13490,13470,1294
|
||||
20241118,093800,1249213140,13480,13480,13480,13480,11
|
||||
20241118,093700,1249064860,13480,13460,13480,13450,736
|
||||
20241118,093600,1239153280,13460,13450,13460,13450,640
|
||||
20241118,093500,1230540640,13460,13450,13460,13450,19
|
||||
20241118,093400,1230284990,13450,13450,13460,13440,160
|
||||
20241118,093300,1228133680,13450,13470,13470,13450,681
|
||||
20241118,093200,1218967360,13460,13480,13480,13460,289
|
||||
20241118,093100,1215074670,13490,13480,13500,13470,855
|
||||
20241118,093000,1203542430,13480,13460,13480,13450,1609
|
||||
20241118,092900,1181871770,13450,13450,13460,13450,252
|
||||
20241118,092800,1178482290,13460,13460,13460,13450,121
|
||||
20241118,092700,1176854630,13460,13460,13470,13450,301
|
||||
20241118,092600,1172803260,13460,13450,13460,13450,697
|
||||
20241118,092500,1163427850,13440,13450,13450,13440,95
|
||||
20241118,092400,1162150810,13440,13450,13450,13440,1444
|
||||
20241118,092300,1142739120,13450,13430,13450,13430,648
|
||||
20241118,092200,1134029860,13430,13440,13450,13430,2087
|
||||
20241118,092100,1105975280,13430,13430,13450,13430,1407
|
||||
20241118,092000,1087065860,13440,13470,13470,13420,3007
|
||||
20241118,091900,1046662560,13470,13500,13500,13470,2236
|
||||
20241118,091800,1016514190,13500,13510,13520,13500,1220
|
||||
20241118,091700,1000035600,13510,13470,13520,13470,14048
|
||||
20241118,091600,810443050,13470,13460,13470,13460,2500
|
||||
20241118,091500,776787890,13460,13450,13490,13450,6797
|
||||
20241118,091400,685255270,13450,13460,13460,13440,4143
|
||||
20241118,091300,629534510,13470,13440,13480,13440,5772
|
||||
20241118,091200,551858770,13430,13420,13440,13420,186
|
||||
20241118,091100,549360870,13430,13420,13440,13410,3581
|
||||
20241118,091000,501243960,13410,13430,13430,13410,1573
|
||||
20241118,090900,480136970,13410,13410,13440,13410,2853
|
||||
20241118,090800,441839190,13410,13390,13410,13380,4614
|
||||
20241118,090700,380055900,13390,13380,13420,13360,4231
|
||||
20241118,090600,323435890,13380,13380,13410,13380,2406
|
||||
20241118,090500,291203450,13390,13320,13390,13300,6222
|
||||
20241118,090400,208169090,13330,13320,13330,13300,2212
|
||||
20241118,090300,178696910,13330,13320,13370,13270,5184
|
||||
20241118,090200,109499640,13320,13190,13320,13190,1575
|
||||
20241118,090100,88588550,13270,13160,13270,13160,1932
|
||||
20241118,090000,63118620,13240,13150,13240,13150,4793
|
||||
|
Reference in New Issue
Block a user