Update 2024-11-18 2710 candle_min
This commit is contained in:
596
011000/min/candle-20241118.csv
Normal file
596
011000/min/candle-20241118.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,185300,662228470,2185,2185,2185,2185,0
|
||||
20241118,185200,662228470,2185,2185,2185,2185,0
|
||||
20241118,185100,662228470,2185,2185,2185,2185,0
|
||||
20241118,185000,662228470,2185,2185,2185,2185,0
|
||||
20241118,184900,662228470,2185,2185,2185,2185,0
|
||||
20241118,184800,662228470,2185,2185,2185,2185,0
|
||||
20241118,184700,662228470,2185,2185,2185,2185,0
|
||||
20241118,184600,662228470,2185,2185,2185,2185,0
|
||||
20241118,184500,662228470,2185,2185,2185,2185,0
|
||||
20241118,184400,662228470,2185,2185,2185,2185,0
|
||||
20241118,184300,662228470,2185,2185,2185,2185,0
|
||||
20241118,184200,662228470,2185,2185,2185,2185,0
|
||||
20241118,184100,662228470,2185,2185,2185,2185,0
|
||||
20241118,184000,662228470,2185,2185,2185,2185,0
|
||||
20241118,183900,662228470,2185,2185,2185,2185,0
|
||||
20241118,183800,662228470,2185,2185,2185,2185,0
|
||||
20241118,183700,662228470,2185,2185,2185,2185,0
|
||||
20241118,183600,662228470,2185,2185,2185,2185,0
|
||||
20241118,183500,662228470,2185,2185,2185,2185,0
|
||||
20241118,183400,662228470,2185,2185,2185,2185,0
|
||||
20241118,183300,662228470,2185,2185,2185,2185,0
|
||||
20241118,183200,662228470,2185,2185,2185,2185,0
|
||||
20241118,183100,662228470,2185,2185,2185,2185,0
|
||||
20241118,183000,662228470,2185,2185,2185,2185,0
|
||||
20241118,182900,662228470,2185,2185,2185,2185,0
|
||||
20241118,182800,662228470,2185,2185,2185,2185,0
|
||||
20241118,182700,662228470,2185,2185,2185,2185,0
|
||||
20241118,182600,662228470,2185,2185,2185,2185,0
|
||||
20241118,182500,662228470,2185,2185,2185,2185,0
|
||||
20241118,182400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,182300,662228470,2185,2185,2185,2185,0
|
||||
20241118,182200,662228470,2185,2185,2185,2185,0
|
||||
20241118,182100,662228470,2185,2185,2185,2185,0
|
||||
20241118,182000,662228470,2185,2185,2185,2185,0
|
||||
20241118,181900,662228470,2185,2185,2185,2185,0
|
||||
20241118,181800,662228470,2185,2185,2185,2185,0
|
||||
20241118,181700,662228470,2185,2185,2185,2185,0
|
||||
20241118,181600,662228470,2185,2185,2185,2185,0
|
||||
20241118,181500,662228470,2185,2185,2185,2185,0
|
||||
20241118,181400,662228470,2185,2185,2185,2185,0
|
||||
20241118,181300,662228470,2185,2185,2185,2185,0
|
||||
20241118,181200,662228470,2185,2185,2185,2185,0
|
||||
20241118,181100,662228470,2185,2185,2185,2185,0
|
||||
20241118,181000,662228470,2185,2185,2185,2185,0
|
||||
20241118,180900,662228470,2185,2185,2185,2185,0
|
||||
20241118,180800,662228470,2185,2185,2185,2185,0
|
||||
20241118,180700,662228470,2185,2185,2185,2185,0
|
||||
20241118,180600,662228470,2185,2185,2185,2185,0
|
||||
20241118,180500,662228470,2185,2185,2185,2185,0
|
||||
20241118,180400,662228470,2185,2185,2185,2185,0
|
||||
20241118,180300,662228470,2185,2185,2185,2185,0
|
||||
20241118,180200,662228470,2185,2185,2185,2185,0
|
||||
20241118,180100,662228470,2185,2185,2185,2185,0
|
||||
20241118,180000,662228470,2185,2185,2185,2185,0
|
||||
20241118,175900,662228470,2185,2185,2185,2185,0
|
||||
20241118,175800,662228470,2185,2185,2185,2185,0
|
||||
20241118,175700,662228470,2185,2185,2185,2185,0
|
||||
20241118,175600,662228470,2185,2185,2185,2185,0
|
||||
20241118,175500,662228470,2185,2185,2185,2185,0
|
||||
20241118,175400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,175300,662228470,2185,2185,2185,2185,0
|
||||
20241118,175200,662228470,2185,2185,2185,2185,0
|
||||
20241118,175100,662228470,2185,2185,2185,2185,0
|
||||
20241118,175000,662228470,2185,2185,2185,2185,0
|
||||
20241118,174900,662228470,2185,2185,2185,2185,0
|
||||
20241118,174800,662228470,2185,2185,2185,2185,0
|
||||
20241118,174700,662228470,2185,2185,2185,2185,0
|
||||
20241118,174600,662228470,2185,2185,2185,2185,0
|
||||
20241118,174500,662228470,2185,2185,2185,2185,0
|
||||
20241118,174400,662228470,2185,2185,2185,2185,0
|
||||
20241118,174300,662228470,2185,2185,2185,2185,0
|
||||
20241118,174200,662228470,2185,2185,2185,2185,0
|
||||
20241118,174100,662228470,2185,2185,2185,2185,0
|
||||
20241118,174000,662228470,2185,2185,2185,2185,0
|
||||
20241118,173900,662228470,2185,2185,2185,2185,0
|
||||
20241118,173800,662228470,2185,2185,2185,2185,0
|
||||
20241118,173700,662228470,2185,2185,2185,2185,0
|
||||
20241118,173600,662228470,2185,2185,2185,2185,0
|
||||
20241118,173500,662228470,2185,2185,2185,2185,0
|
||||
20241118,173400,662228470,2185,2185,2185,2185,0
|
||||
20241118,173300,662228470,2185,2185,2185,2185,0
|
||||
20241118,173200,662228470,2185,2185,2185,2185,0
|
||||
20241118,173100,662228470,2185,2185,2185,2185,0
|
||||
20241118,173000,662228470,2185,2185,2185,2185,0
|
||||
20241118,172900,662228470,2185,2185,2185,2185,0
|
||||
20241118,172800,662228470,2185,2185,2185,2185,0
|
||||
20241118,172700,662228470,2185,2185,2185,2185,0
|
||||
20241118,172600,662228470,2185,2185,2185,2185,0
|
||||
20241118,172500,662228470,2185,2185,2185,2185,0
|
||||
20241118,172400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,172300,662228470,2185,2185,2185,2185,0
|
||||
20241118,172200,662228470,2185,2185,2185,2185,0
|
||||
20241118,172100,662228470,2185,2185,2185,2185,0
|
||||
20241118,172000,662228470,2185,2185,2185,2185,0
|
||||
20241118,171900,662228470,2185,2185,2185,2185,0
|
||||
20241118,171800,662228470,2185,2185,2185,2185,0
|
||||
20241118,171700,662228470,2185,2185,2185,2185,0
|
||||
20241118,171600,662228470,2185,2185,2185,2185,0
|
||||
20241118,171500,662228470,2185,2185,2185,2185,0
|
||||
20241118,171400,662228470,2185,2185,2185,2185,0
|
||||
20241118,171300,662228470,2185,2185,2185,2185,0
|
||||
20241118,171200,662228470,2185,2185,2185,2185,0
|
||||
20241118,171100,662228470,2185,2185,2185,2185,0
|
||||
20241118,171000,662228470,2185,2185,2185,2185,0
|
||||
20241118,170900,662228470,2185,2185,2185,2185,0
|
||||
20241118,170800,662228470,2185,2185,2185,2185,0
|
||||
20241118,170700,662228470,2185,2185,2185,2185,0
|
||||
20241118,170600,662228470,2185,2185,2185,2185,0
|
||||
20241118,170500,662228470,2185,2185,2185,2185,0
|
||||
20241118,170400,662228470,2185,2185,2185,2185,0
|
||||
20241118,170300,662228470,2185,2185,2185,2185,0
|
||||
20241118,170200,662228470,2185,2185,2185,2185,0
|
||||
20241118,170100,662228470,2185,2185,2185,2185,0
|
||||
20241118,170000,662228470,2185,2185,2185,2185,0
|
||||
20241118,165900,662228470,2185,2185,2185,2185,0
|
||||
20241118,165800,662228470,2185,2185,2185,2185,0
|
||||
20241118,165700,662228470,2185,2185,2185,2185,0
|
||||
20241118,165600,662228470,2185,2185,2185,2185,0
|
||||
20241118,165500,662228470,2185,2185,2185,2185,0
|
||||
20241118,165400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,165300,662228470,2185,2185,2185,2185,0
|
||||
20241118,165200,662228470,2185,2185,2185,2185,0
|
||||
20241118,165100,662228470,2185,2185,2185,2185,0
|
||||
20241118,165000,662228470,2185,2185,2185,2185,0
|
||||
20241118,164900,662228470,2185,2185,2185,2185,0
|
||||
20241118,164800,662228470,2185,2185,2185,2185,0
|
||||
20241118,164700,662228470,2185,2185,2185,2185,0
|
||||
20241118,164600,662228470,2185,2185,2185,2185,0
|
||||
20241118,164500,662228470,2185,2185,2185,2185,0
|
||||
20241118,164400,662228470,2185,2185,2185,2185,0
|
||||
20241118,164300,662228470,2185,2185,2185,2185,0
|
||||
20241118,164200,662228470,2185,2185,2185,2185,0
|
||||
20241118,164100,662228470,2185,2185,2185,2185,0
|
||||
20241118,164000,662228470,2185,2185,2185,2185,0
|
||||
20241118,163900,662228470,2185,2185,2185,2185,0
|
||||
20241118,163800,662228470,2185,2185,2185,2185,0
|
||||
20241118,163700,662228470,2185,2185,2185,2185,0
|
||||
20241118,163600,662228470,2185,2185,2185,2185,0
|
||||
20241118,163500,662228470,2185,2185,2185,2185,0
|
||||
20241118,163400,662228470,2185,2185,2185,2185,0
|
||||
20241118,163300,662228470,2185,2185,2185,2185,0
|
||||
20241118,163200,662228470,2185,2185,2185,2185,0
|
||||
20241118,163100,662228470,2185,2185,2185,2185,0
|
||||
20241118,163000,662228470,2185,2185,2185,2185,0
|
||||
20241118,162900,662228470,2185,2185,2185,2185,0
|
||||
20241118,162800,662228470,2185,2185,2185,2185,0
|
||||
20241118,162700,662228470,2185,2185,2185,2185,0
|
||||
20241118,162600,662228470,2185,2185,2185,2185,0
|
||||
20241118,162500,662228470,2185,2185,2185,2185,0
|
||||
20241118,162400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,162300,662228470,2185,2185,2185,2185,0
|
||||
20241118,162200,662228470,2185,2185,2185,2185,0
|
||||
20241118,162100,662228470,2185,2185,2185,2185,0
|
||||
20241118,162000,662228470,2185,2185,2185,2185,0
|
||||
20241118,161900,662228470,2185,2185,2185,2185,0
|
||||
20241118,161800,662228470,2185,2185,2185,2185,0
|
||||
20241118,161700,662228470,2185,2185,2185,2185,0
|
||||
20241118,161600,662228470,2185,2185,2185,2185,0
|
||||
20241118,161500,662228470,2185,2185,2185,2185,0
|
||||
20241118,161400,662228470,2185,2185,2185,2185,0
|
||||
20241118,161300,662228470,2185,2185,2185,2185,0
|
||||
20241118,161200,662228470,2185,2185,2185,2185,0
|
||||
20241118,161100,662228470,2185,2185,2185,2185,0
|
||||
20241118,161000,662228470,2185,2185,2185,2185,0
|
||||
20241118,160900,662228470,2185,2185,2185,2185,0
|
||||
20241118,160800,662228470,2185,2185,2185,2185,0
|
||||
20241118,160700,662228470,2185,2185,2185,2185,0
|
||||
20241118,160600,662228470,2185,2185,2185,2185,0
|
||||
20241118,160500,662228470,2185,2185,2185,2185,0
|
||||
20241118,160400,662228470,2185,2185,2185,2185,0
|
||||
20241118,160300,662228470,2185,2185,2185,2185,0
|
||||
20241118,160200,662228470,2185,2185,2185,2185,0
|
||||
20241118,160100,662228470,2185,2185,2185,2185,0
|
||||
20241118,160000,662228470,2185,2185,2185,2185,0
|
||||
20241118,155900,662228470,2185,2185,2185,2185,0
|
||||
20241118,155800,662228470,2185,2185,2185,2185,0
|
||||
20241118,155700,662228470,2185,2185,2185,2185,0
|
||||
20241118,155600,662228470,2185,2185,2185,2185,0
|
||||
20241118,155500,662228470,2185,2185,2185,2185,0
|
||||
20241118,155400,662228470,2185,2185,2185,2185,4298
|
||||
20241118,155300,662228470,2185,2185,2185,2185,0
|
||||
20241118,155200,662228470,2185,2185,2185,2185,0
|
||||
20241118,155100,662228470,2185,2185,2185,2185,0
|
||||
20241118,155000,662228470,2185,2185,2185,2185,0
|
||||
20241118,154900,662228470,2185,2185,2185,2185,0
|
||||
20241118,154800,662228470,2185,2185,2185,2185,0
|
||||
20241118,154700,662228470,2185,2185,2185,2185,0
|
||||
20241118,154600,662228470,2185,2185,2185,2185,0
|
||||
20241118,154500,662228470,2185,2185,2185,2185,0
|
||||
20241118,154400,662228470,2185,2185,2185,2185,0
|
||||
20241118,154300,662228470,2185,2185,2185,2185,0
|
||||
20241118,154200,662228470,2185,2185,2185,2185,0
|
||||
20241118,154100,662228470,2185,2185,2185,2185,0
|
||||
20241118,154000,662228470,2185,2185,2185,2185,0
|
||||
20241118,153900,662228470,2185,2185,2185,2185,0
|
||||
20241118,153800,662228470,2185,2185,2185,2185,0
|
||||
20241118,153700,662228470,2185,2185,2185,2185,0
|
||||
20241118,153600,662228470,2185,2185,2185,2185,0
|
||||
20241118,153500,662228470,2185,2185,2185,2185,0
|
||||
20241118,153400,662228470,2185,2185,2185,2185,0
|
||||
20241118,153300,662228470,2185,2185,2185,2185,0
|
||||
20241118,153200,662228470,2185,2185,2185,2185,0
|
||||
20241118,153100,662228470,2185,2185,2185,2185,0
|
||||
20241118,153000,662228470,2185,2185,2185,2185,4298
|
||||
20241118,152900,652837340,2185,2185,2185,2185,0
|
||||
20241118,152800,652837340,2185,2185,2185,2185,0
|
||||
20241118,152700,652837340,2185,2185,2185,2185,0
|
||||
20241118,152600,652837340,2185,2185,2185,2185,0
|
||||
20241118,152500,652837340,2185,2185,2185,2185,0
|
||||
20241118,152400,652837340,2185,2185,2185,2185,0
|
||||
20241118,152300,652837340,2185,2185,2185,2185,0
|
||||
20241118,152200,652837340,2185,2185,2185,2185,0
|
||||
20241118,152100,652837340,2185,2185,2185,2185,0
|
||||
20241118,152000,652837340,2185,2185,2185,2185,0
|
||||
20241118,151900,652837340,2185,2185,2185,2185,51
|
||||
20241118,151800,652725905,2185,2180,2185,2180,1561
|
||||
20241118,151700,649315195,2185,2180,2185,2180,229
|
||||
20241118,151600,648814900,2180,2185,2185,2180,82
|
||||
20241118,151500,648636075,2175,2175,2175,2170,344
|
||||
20241118,151400,647888585,2170,2175,2175,2170,200
|
||||
20241118,151300,647453825,2175,2175,2190,2175,6158
|
||||
20241118,151200,634034110,2175,2175,2175,2170,403
|
||||
20241118,151100,633157655,2175,2175,2175,2165,700
|
||||
20241118,151000,631636155,2175,2170,2175,2165,1713
|
||||
20241118,150900,627925845,2175,2175,2175,2175,325
|
||||
20241118,150800,627218970,2175,2175,2175,2175,0
|
||||
20241118,150700,627218970,2175,2175,2175,2175,5
|
||||
20241118,150600,627208095,2170,2170,2170,2170,0
|
||||
20241118,150500,627208095,2170,2170,2170,2170,7
|
||||
20241118,150400,627192905,2175,2170,2175,2170,111
|
||||
20241118,150300,626952010,2175,2170,2175,2170,788
|
||||
20241118,150200,625242035,2170,2170,2170,2170,1389
|
||||
20241118,150100,622227905,2170,2170,2170,2170,1000
|
||||
20241118,150000,620057905,2175,2175,2175,2175,116
|
||||
20241118,145900,619805605,2175,2175,2175,2175,657
|
||||
20241118,145800,618376630,2175,2175,2175,2175,5
|
||||
20241118,145700,618365755,2175,2175,2175,2175,118
|
||||
20241118,145600,618109105,2175,2170,2175,2170,821
|
||||
20241118,145500,616327435,2175,2175,2175,2175,105
|
||||
20241118,145400,616099060,2175,2180,2180,2175,81
|
||||
20241118,145300,615922860,2180,2170,2180,2170,159
|
||||
20241118,145200,615577760,2175,2180,2180,2175,570
|
||||
20241118,145100,614337910,2180,2180,2180,2180,6
|
||||
20241118,145000,614324830,2175,2175,2175,2175,0
|
||||
20241118,144900,614324830,2175,2175,2175,2175,30
|
||||
20241118,144800,614259580,2175,2175,2175,2175,0
|
||||
20241118,144700,614259580,2175,2175,2175,2175,18
|
||||
20241118,144600,614220430,2180,2180,2180,2180,10
|
||||
20241118,144500,614198630,2175,2175,2175,2175,100
|
||||
20241118,144400,613981130,2175,2180,2180,2175,259
|
||||
20241118,144300,613416515,2180,2180,2180,2175,28
|
||||
20241118,144200,613355535,2180,2180,2180,2180,6
|
||||
20241118,144100,613342455,2180,2175,2180,2175,16
|
||||
20241118,144000,613307600,2180,2180,2180,2180,48
|
||||
20241118,143900,613202960,2170,2175,2180,2170,1015
|
||||
20241118,143800,610998705,2175,2175,2175,2175,969
|
||||
20241118,143700,608891130,2170,2170,2170,2170,87
|
||||
20241118,143600,608702340,2175,2175,2175,2175,28
|
||||
20241118,143500,608641440,2175,2175,2175,2175,111
|
||||
20241118,143400,608400015,2175,2170,2175,2170,101
|
||||
20241118,143300,608180345,2175,2175,2175,2175,76
|
||||
20241118,143200,608015045,2170,2175,2175,2170,210
|
||||
20241118,143100,607559295,2175,2175,2175,2175,6
|
||||
20241118,143000,607546245,2175,2170,2175,2170,566
|
||||
20241118,142900,606317960,2170,2170,2170,2170,899
|
||||
20241118,142800,604367130,2165,2165,2165,2165,50
|
||||
20241118,142700,604258880,2170,2170,2170,2170,110
|
||||
20241118,142600,604020180,2170,2170,2170,2165,213
|
||||
20241118,142500,603558510,2170,2175,2175,2170,2758
|
||||
20241118,142400,597562905,2175,2170,2175,2170,896
|
||||
20241118,142300,595618560,2175,2175,2175,2175,945
|
||||
20241118,142200,593563185,2170,2170,2170,2170,100
|
||||
20241118,142100,593346185,2175,2175,2175,2175,0
|
||||
20241118,142000,593346185,2175,2175,2175,2170,1576
|
||||
20241118,141900,589923190,2170,2170,2175,2170,106
|
||||
20241118,141800,589693105,2170,2170,2170,2170,560
|
||||
20241118,141700,588477905,2165,2170,2170,2165,649
|
||||
20241118,141600,587072795,2170,2170,2170,2170,16
|
||||
20241118,141500,587038075,2165,2165,2170,2165,1527
|
||||
20241118,141400,583732095,2165,2160,2165,2160,1693
|
||||
20241118,141300,580069215,2160,2160,2160,2155,1223
|
||||
20241118,141200,577428535,2155,2155,2155,2155,1016
|
||||
20241118,141100,575239055,2155,2155,2155,2155,5
|
||||
20241118,141000,575228280,2155,2155,2155,2155,0
|
||||
20241118,140900,575228280,2155,2155,2155,2155,21
|
||||
20241118,140800,575183025,2150,2150,2155,2150,1288
|
||||
20241118,140700,572410370,2150,2150,2150,2150,340
|
||||
20241118,140600,571679370,2155,2155,2155,2150,839
|
||||
20241118,140500,569875490,2155,2155,2155,2155,0
|
||||
20241118,140400,569875490,2155,2155,2155,2155,5
|
||||
20241118,140300,569864715,2155,2155,2155,2155,0
|
||||
20241118,140200,569864715,2155,2155,2155,2155,28
|
||||
20241118,140100,569804375,2145,2145,2145,2145,9
|
||||
20241118,140000,569785070,2145,2145,2145,2140,3287
|
||||
20241118,135900,562737360,2155,2155,2155,2155,625
|
||||
20241118,135800,561390485,2150,2155,2155,2150,2381
|
||||
20241118,135700,556271310,2155,2155,2155,2155,620
|
||||
20241118,135600,554935210,2155,2155,2155,2155,0
|
||||
20241118,135500,554935210,2155,2155,2155,2155,68
|
||||
20241118,135400,554788670,2155,2155,2155,2150,58
|
||||
20241118,135300,554663685,2155,2155,2155,2155,5
|
||||
20241118,135200,554652910,2155,2150,2155,2150,11
|
||||
20241118,135100,554629255,2150,2155,2155,2150,79
|
||||
20241118,135000,554459310,2155,2150,2155,2150,2456
|
||||
20241118,134900,549176635,2160,2155,2160,2155,1903
|
||||
20241118,134800,545074810,2155,2155,2155,2155,1
|
||||
20241118,134700,545072655,2150,2150,2150,2150,12
|
||||
20241118,134600,545046855,2150,2155,2155,2150,328
|
||||
20241118,134500,544340020,2155,2155,2155,2155,14
|
||||
20241118,134400,544309850,2155,2155,2155,2155,15
|
||||
20241118,134300,544277525,2155,2155,2155,2155,0
|
||||
20241118,134200,544277525,2155,2155,2155,2155,7
|
||||
20241118,134100,544262440,2155,2155,2155,2155,17
|
||||
20241118,134000,544225805,2155,2155,2155,2155,18
|
||||
20241118,133900,544187015,2150,2150,2150,2150,28
|
||||
20241118,133800,544126815,2155,2155,2155,2150,703
|
||||
20241118,133700,542615265,2155,2155,2155,2155,65
|
||||
20241118,133600,542475190,2150,2150,2150,2150,0
|
||||
20241118,133500,542475190,2150,2155,2155,2150,85
|
||||
20241118,133400,542292325,2155,2155,2155,2155,16
|
||||
20241118,133300,542257845,2155,2155,2155,2155,5
|
||||
20241118,133200,542247070,2150,2150,2150,2150,492
|
||||
20241118,133100,541189270,2150,2155,2155,2150,305
|
||||
20241118,133000,540533495,2150,2150,2150,2150,0
|
||||
20241118,132900,540533495,2150,2155,2155,2150,381
|
||||
20241118,132800,539714230,2155,2155,2155,2155,127
|
||||
20241118,132700,539440545,2155,2155,2155,2155,50
|
||||
20241118,132600,539332795,2155,2155,2155,2155,6
|
||||
20241118,132500,539319865,2150,2155,2155,2150,270
|
||||
20241118,132400,538738965,2155,2155,2155,2155,5
|
||||
20241118,132300,538728190,2155,2155,2155,2155,13
|
||||
20241118,132200,538700175,2150,2150,2150,2150,1390
|
||||
20241118,132100,535711675,2150,2150,2150,2150,452
|
||||
20241118,132000,534739875,2145,2145,2145,2145,0
|
||||
20241118,131900,534739875,2145,2150,2150,2145,2773
|
||||
20241118,131800,528786280,2155,2155,2155,2155,50
|
||||
20241118,131700,528678530,2155,2150,2155,2150,720
|
||||
20241118,131600,527130430,2155,2155,2155,2155,2
|
||||
20241118,131500,527126120,2150,2155,2155,2150,405
|
||||
20241118,131400,526255340,2155,2155,2155,2150,108
|
||||
20241118,131300,526022610,2155,2155,2155,2155,5
|
||||
20241118,131200,526011835,2155,2155,2155,2155,15
|
||||
20241118,131100,525979510,2155,2155,2155,2155,5
|
||||
20241118,131000,525968735,2155,2150,2155,2150,1592
|
||||
20241118,130900,522545925,2155,2155,2155,2155,5
|
||||
20241118,130800,522535150,2150,2150,2150,2150,100
|
||||
20241118,130700,522320150,2150,2155,2155,2150,3677
|
||||
20241118,130600,514414220,2155,2155,2155,2155,19
|
||||
20241118,130500,514373275,2155,2155,2155,2155,15
|
||||
20241118,130400,514340950,2155,2155,2155,2155,11
|
||||
20241118,130300,514317245,2155,2155,2155,2150,136
|
||||
20241118,130200,514024215,2155,2155,2155,2155,368
|
||||
20241118,130100,513231175,2155,2155,2155,2155,15
|
||||
20241118,130000,513198850,2155,2160,2160,2155,207
|
||||
20241118,125900,512752730,2160,2160,2160,2160,0
|
||||
20241118,125800,512752730,2160,2160,2160,2160,1
|
||||
20241118,125700,512750570,2160,2150,2160,2150,805
|
||||
20241118,125600,511019770,2150,2150,2150,2150,265
|
||||
20241118,125500,510450020,2160,2155,2160,2155,843
|
||||
20241118,125400,508629490,2160,2160,2160,2160,16
|
||||
20241118,125300,508594930,2150,2150,2150,2150,139
|
||||
20241118,125200,508296080,2155,2155,2155,2155,1050
|
||||
20241118,125100,506033330,2160,2160,2160,2160,5
|
||||
20241118,125000,506022530,2160,2160,2160,2160,150
|
||||
20241118,124900,505698530,2160,2160,2160,2160,105
|
||||
20241118,124800,505471730,2160,2160,2160,2160,6
|
||||
20241118,124700,505458770,2160,2160,2160,2160,16
|
||||
20241118,124600,505424210,2160,2160,2160,2160,7
|
||||
20241118,124500,505409090,2160,2160,2160,2160,0
|
||||
20241118,124400,505409090,2160,2160,2160,2160,85
|
||||
20241118,124300,505225490,2155,2155,2155,2155,400
|
||||
20241118,124200,504363490,2160,2160,2160,2160,6
|
||||
20241118,124100,504350530,2160,2160,2160,2160,15
|
||||
20241118,124000,504318130,2150,2150,2150,2150,0
|
||||
20241118,123900,504318130,2150,2150,2150,2150,835
|
||||
20241118,123800,502522880,2150,2160,2160,2150,193
|
||||
20241118,123700,502107545,2160,2160,2160,2160,9
|
||||
20241118,123600,502088105,2155,2155,2155,2155,242
|
||||
20241118,123500,501566595,2155,2155,2155,2155,1400
|
||||
20241118,123400,498549595,2155,2155,2155,2155,1
|
||||
20241118,123300,498547440,2160,2160,2160,2160,862
|
||||
20241118,123200,496685520,2160,2160,2160,2160,13
|
||||
20241118,123100,496657440,2160,2160,2160,2155,1751
|
||||
20241118,123000,492881510,2155,2160,2160,2155,3893
|
||||
20241118,122900,484472635,2165,2165,2165,2165,1
|
||||
20241118,122800,484470470,2165,2160,2165,2160,44
|
||||
20241118,122700,484375405,2165,2165,2165,2165,30
|
||||
20241118,122600,484310455,2165,2160,2165,2160,6
|
||||
20241118,122500,484297470,2160,2160,2160,2160,1000
|
||||
20241118,122400,482137470,2165,2165,2165,2165,19
|
||||
20241118,122300,482096335,2165,2165,2165,2160,1169
|
||||
20241118,122200,479570950,2165,2165,2165,2165,160
|
||||
20241118,122100,479224550,2165,2165,2170,2165,78
|
||||
20241118,122000,479055615,2170,2170,2170,2170,67
|
||||
20241118,121900,478910225,2170,2170,2170,2170,5
|
||||
20241118,121800,478899375,2165,2165,2165,2165,634
|
||||
20241118,121700,477526765,2170,2170,2170,2170,5
|
||||
20241118,121600,477515915,2170,2170,2170,2170,0
|
||||
20241118,121500,477515915,2170,2175,2175,2170,31
|
||||
20241118,121400,477448620,2175,2175,2175,2175,0
|
||||
20241118,121300,477448620,2175,2175,2175,2175,22
|
||||
20241118,121200,477400770,2175,2175,2175,2175,0
|
||||
20241118,121100,477400770,2175,2175,2175,2175,5
|
||||
20241118,121000,477389895,2170,2175,2175,2170,478
|
||||
20241118,120900,476350725,2170,2170,2170,2170,0
|
||||
20241118,120800,476350725,2170,2170,2170,2170,4
|
||||
20241118,120700,476342045,2170,2170,2170,2170,481
|
||||
20241118,120600,475298275,2175,2175,2180,2175,22
|
||||
20241118,120500,475250420,2175,2175,2175,2175,1267
|
||||
20241118,120400,472494695,2170,2170,2170,2170,5
|
||||
20241118,120300,472483845,2165,2165,2165,2165,0
|
||||
20241118,120200,472483845,2165,2165,2165,2160,1031
|
||||
20241118,120100,470253635,2165,2165,2165,2165,2001
|
||||
20241118,120000,465921470,2165,2165,2165,2165,6
|
||||
20241118,115900,465908480,2165,2165,2165,2165,1839
|
||||
20241118,115800,461927045,2170,2170,2170,2170,13
|
||||
20241118,115700,461898835,2170,2170,2170,2165,2159
|
||||
20241118,115600,457217305,2175,2175,2175,2175,0
|
||||
20241118,115500,457217305,2175,2180,2180,2175,8
|
||||
20241118,115400,457199890,2180,2180,2180,2180,511
|
||||
20241118,115300,456085910,2180,2175,2180,2175,34
|
||||
20241118,115200,456011880,2170,2170,2170,2170,252
|
||||
20241118,115100,455465040,2170,2170,2170,2170,0
|
||||
20241118,115000,455465040,2170,2170,2170,2165,1000
|
||||
20241118,114900,453295900,2175,2185,2185,2175,3108
|
||||
20241118,114800,446522475,2180,2180,2180,2180,513
|
||||
20241118,114700,445404135,2175,2175,2175,2175,0
|
||||
20241118,114600,445404135,2175,2180,2180,2175,281
|
||||
20241118,114500,444792855,2180,2180,2185,2180,535
|
||||
20241118,114400,443626530,2185,2180,2185,2180,97
|
||||
20241118,114300,443414670,2180,2180,2180,2180,0
|
||||
20241118,114200,443414670,2180,2175,2180,2175,19
|
||||
20241118,114100,443373280,2185,2185,2185,2185,545
|
||||
20241118,114000,442182455,2185,2185,2185,2185,20
|
||||
20241118,113900,442138755,2180,2180,2180,2180,5
|
||||
20241118,113800,442127855,2175,2175,2175,2175,5
|
||||
20241118,113700,442116980,2170,2170,2170,2170,0
|
||||
20241118,113600,442116980,2170,2180,2180,2170,1035
|
||||
20241118,113500,439863660,2185,2185,2185,2185,5
|
||||
20241118,113400,439852735,2185,2185,2185,2185,678
|
||||
20241118,113300,438371305,2185,2190,2190,2185,16
|
||||
20241118,113200,438336315,2190,2185,2190,2185,45
|
||||
20241118,113100,438237890,2190,2190,2190,2190,20
|
||||
20241118,113000,438194090,2190,2185,2190,2185,1107
|
||||
20241118,112900,435775260,2190,2185,2190,2185,30
|
||||
20241118,112800,435709585,2185,2180,2185,2180,229
|
||||
20241118,112700,435210340,2180,2185,2185,2180,279
|
||||
20241118,112600,434601725,2185,2190,2190,2185,25
|
||||
20241118,112500,434547075,2190,2190,2190,2190,29
|
||||
20241118,112400,434483565,2190,2185,2190,2185,6
|
||||
20241118,112300,434470430,2180,2180,2180,2180,1
|
||||
20241118,112200,434468250,2180,2190,2190,2180,17006
|
||||
20241118,112100,397394805,2190,2195,2195,2190,111
|
||||
20241118,112000,397151415,2195,2195,2195,2195,9
|
||||
20241118,111900,397131660,2195,2195,2195,2195,44
|
||||
20241118,111800,397035080,2195,2195,2195,2195,0
|
||||
20241118,111700,397035080,2195,2190,2195,2190,88
|
||||
20241118,111600,396842180,2190,2185,2190,2185,285
|
||||
20241118,111500,396219140,2180,2190,2190,2180,15
|
||||
20241118,111400,396186365,2190,2190,2190,2190,107
|
||||
20241118,111300,395952035,2190,2190,2190,2190,1427
|
||||
20241118,111200,392826905,2190,2190,2190,2190,16
|
||||
20241118,111100,392791865,2180,2185,2185,2180,1200
|
||||
20241118,111000,390175840,2175,2185,2185,2175,1000
|
||||
20241118,110900,387992515,2195,2190,2200,2190,4205
|
||||
20241118,110800,378767985,2190,2195,2195,2190,174
|
||||
20241118,110700,378386860,2190,2190,2190,2190,40
|
||||
20241118,110600,378299260,2190,2185,2195,2185,11768
|
||||
20241118,110500,352572635,2180,2180,2180,2180,961
|
||||
20241118,110400,350477655,2180,2180,2180,2180,30
|
||||
20241118,110300,350412255,2185,2185,2185,2185,458
|
||||
20241118,110200,349411525,2180,2180,2180,2180,5148
|
||||
20241118,110100,338188885,2180,2180,2180,2180,150
|
||||
20241118,110000,337861885,2180,2180,2180,2180,0
|
||||
20241118,105900,337861885,2180,2180,2180,2180,17
|
||||
20241118,105800,337824825,2180,2175,2180,2175,832
|
||||
20241118,105700,336015145,2175,2175,2175,2170,858
|
||||
20241118,105600,334149665,2170,2170,2170,2170,78
|
||||
20241118,105500,333980405,2170,2175,2175,2170,277
|
||||
20241118,105400,333379290,2170,2170,2170,2170,501
|
||||
20241118,105300,332292120,2175,2170,2175,2170,581
|
||||
20241118,105200,331031325,2175,2175,2175,2175,57
|
||||
20241118,105100,330907350,2180,2180,2180,2180,29
|
||||
20241118,105000,330844130,2180,2175,2180,2175,1368
|
||||
20241118,104900,327862140,2180,2180,2180,2180,30
|
||||
20241118,104800,327796740,2175,2180,2180,2175,7
|
||||
20241118,104700,327781485,2180,2180,2180,2175,690
|
||||
20241118,104600,326278285,2185,2180,2185,2175,5362
|
||||
20241118,104500,314587975,2185,2185,2185,2185,30
|
||||
20241118,104400,314522425,2180,2180,2185,2180,699
|
||||
20241118,104300,312995125,2180,2180,2180,2180,2460
|
||||
20241118,104200,307632325,2180,2180,2180,2180,1651
|
||||
20241118,104100,304033145,2180,2180,2180,2180,112
|
||||
20241118,104000,303788985,2180,2180,2180,2180,85
|
||||
20241118,103900,303603685,2180,2180,2180,2175,1397
|
||||
20241118,103800,300563225,2180,2180,2180,2180,816
|
||||
20241118,103700,298784345,2180,2175,2180,2175,428
|
||||
20241118,103600,297853415,2170,2170,2170,2170,433
|
||||
20241118,103500,296913805,2175,2175,2175,2175,74
|
||||
20241118,103400,296752855,2175,2175,2175,2175,72
|
||||
20241118,103300,296596255,2175,2180,2180,2175,160
|
||||
20241118,103200,296248230,2175,2175,2175,2175,0
|
||||
20241118,103100,296248230,2175,2180,2180,2175,1950
|
||||
20241118,103000,291998230,2180,2180,2180,2180,488
|
||||
20241118,102900,290934390,2180,2180,2180,2180,185
|
||||
20241118,102800,290531090,2180,2175,2180,2175,147
|
||||
20241118,102700,290211275,2175,2180,2180,2175,1266
|
||||
20241118,102600,287453145,2175,2180,2180,2175,11
|
||||
20241118,102500,287429190,2180,2175,2185,2175,3693
|
||||
20241118,102400,279378620,2175,2180,2180,2170,4838
|
||||
20241118,102300,268833630,2180,2175,2180,2175,2354
|
||||
20241118,102200,263702020,2175,2175,2175,2175,194
|
||||
20241118,102100,263280070,2175,2175,2180,2175,798
|
||||
20241118,102000,261544395,2170,2160,2170,2155,7436
|
||||
20241118,101900,245442600,2155,2155,2155,2155,0
|
||||
20241118,101800,245442600,2155,2165,2165,2155,138
|
||||
20241118,101700,245144805,2150,2165,2165,2150,4939
|
||||
20241118,101600,234511745,2165,2170,2170,2165,3
|
||||
20241118,101500,234505240,2170,2165,2170,2165,18
|
||||
20241118,101400,234466190,2165,2170,2170,2165,18
|
||||
20241118,101300,234427215,2170,2170,2170,2170,33
|
||||
20241118,101200,234355605,2170,2170,2175,2170,19
|
||||
20241118,101100,234314370,2175,2170,2175,2170,169
|
||||
20241118,101000,233947415,2175,2175,2175,2175,5
|
||||
20241118,100900,233936540,2180,2180,2180,2180,1
|
||||
20241118,100800,233934360,2180,2180,2180,2180,2977
|
||||
20241118,100700,227444500,2180,2175,2180,2175,2062
|
||||
20241118,100600,222949740,2175,2170,2175,2170,1144
|
||||
20241118,100500,220461545,2170,2170,2170,2170,70
|
||||
20241118,100400,220309645,2165,2165,2170,2155,2126
|
||||
20241118,100300,215707330,2170,2170,2170,2170,3
|
||||
20241118,100200,215700820,2170,2165,2170,2165,168
|
||||
20241118,100100,215337095,2160,2160,2160,2150,3842
|
||||
20241118,100000,207049185,2160,2160,2160,2160,800
|
||||
20241118,095900,205321185,2160,2160,2160,2160,2104
|
||||
20241118,095800,200776545,2160,2160,2160,2160,316
|
||||
20241118,095700,200093985,2160,2165,2165,2160,505
|
||||
20241118,095600,199003160,2165,2165,2165,2165,50
|
||||
20241118,095500,198894910,2165,2165,2165,2165,432
|
||||
20241118,095400,197959630,2165,2165,2165,2165,103
|
||||
20241118,095300,197736635,2165,2165,2165,2165,282
|
||||
20241118,095200,197126105,2165,2165,2165,2160,373
|
||||
20241118,095100,196320100,2170,2160,2170,2155,617
|
||||
20241118,095000,194982685,2155,2160,2160,2155,1396
|
||||
20241118,094900,191967860,2160,2165,2165,2160,127
|
||||
20241118,094800,191692920,2165,2170,2170,2165,885
|
||||
20241118,094700,189774805,2170,2175,2175,2170,620
|
||||
20241118,094600,188428945,2175,2175,2180,2175,205
|
||||
20241118,094500,187982915,2175,2175,2180,2175,979
|
||||
20241118,094400,185852090,2175,2175,2175,2170,1309
|
||||
20241118,094300,183005515,2175,2175,2180,2175,2719
|
||||
20241118,094200,177080100,2175,2180,2180,2175,965
|
||||
20241118,094100,174981170,2180,2180,2180,2180,517
|
||||
20241118,094000,173854110,2180,2180,2180,2165,92
|
||||
20241118,093900,173654660,2180,2180,2180,2180,151
|
||||
20241118,093800,173325480,2180,2170,2185,2165,9619
|
||||
20241118,093700,152461240,2175,2175,2175,2170,1833
|
||||
20241118,093600,148480540,2175,2180,2185,2175,1153
|
||||
20241118,093500,145966775,2185,2180,2185,2180,1105
|
||||
20241118,093400,143556920,2185,2180,2185,2180,5162
|
||||
20241118,093300,132300200,2180,2165,2180,2165,5644
|
||||
20241118,093200,120046470,2165,2160,2165,2155,155
|
||||
20241118,093100,119712020,2155,2160,2165,2155,194
|
||||
20241118,093000,119292975,2155,2155,2155,2150,145
|
||||
20241118,092900,118980525,2155,2155,2155,2155,1041
|
||||
20241118,092800,116737170,2155,2150,2155,2150,41
|
||||
20241118,092700,116648840,2145,2150,2150,2145,1049
|
||||
20241118,092600,114396035,2150,2155,2165,2150,893
|
||||
20241118,092500,112471695,2155,2155,2165,2155,23731
|
||||
20241118,092400,61212140,2150,2145,2160,2145,2543
|
||||
20241118,092300,55733190,2150,2145,2150,2145,45
|
||||
20241118,092200,55636615,2145,2140,2145,2140,226
|
||||
20241118,092100,55151945,2140,2140,2150,2135,581
|
||||
20241118,092000,53907305,2140,2135,2140,2135,614
|
||||
20241118,091900,52595870,2135,2150,2150,2135,306
|
||||
20241118,091800,51941310,2150,2145,2150,2145,73
|
||||
20241118,091700,51784705,2125,2135,2150,2125,982
|
||||
20241118,091600,49692170,2130,2125,2130,2125,982
|
||||
20241118,091500,47600520,2125,2120,2125,2120,325
|
||||
20241118,091400,46911470,2120,2110,2120,2110,9
|
||||
20241118,091300,46892400,2115,2115,2115,2110,1045
|
||||
20241118,091200,44682240,2115,2115,2120,2110,37
|
||||
20241118,091100,44603970,2115,2110,2120,2110,587
|
||||
20241118,091000,43362685,2110,2110,2115,2110,1550
|
||||
20241118,090900,40092065,2110,2105,2110,2105,3349
|
||||
20241118,090800,33039635,2105,2105,2105,2100,2097
|
||||
20241118,090700,28631045,2105,2110,2110,2105,731
|
||||
20241118,090600,27092285,2110,2110,2110,2110,1
|
||||
20241118,090500,27090175,2105,2105,2105,2100,682
|
||||
20241118,090400,25655040,2105,2110,2110,2100,5259
|
||||
20241118,090300,14591370,2110,2135,2135,2110,916
|
||||
20241118,090200,12651720,2135,2130,2135,2130,979
|
||||
20241118,090100,10565495,2135,2125,2165,2125,3033
|
||||
20241118,090000,4118250,2125,2125,2125,2125,1938
|
||||
|
Reference in New Issue
Block a user