Update 2024-11-18 2710 candle_min
This commit is contained in:
600
013810/min/candle-20241118.csv
Normal file
600
013810/min/candle-20241118.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,185700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,185000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,184000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,183000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,182700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,182000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,181000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,180000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,175700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,175000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,174000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,173000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,172700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,172000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,171000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,170000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,165700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,165000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,164000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,163000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,162700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,162000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,161000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,160000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155800,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,155700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,155000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,154000,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153900,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153800,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153700,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153600,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153500,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153400,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153300,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153200,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153100,1971822045,3970,3970,3970,3970,0
|
||||
20241118,153000,1971822045,3970,3970,3970,3970,5321
|
||||
20241118,152900,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152800,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152700,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152600,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152500,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152400,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152300,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152200,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152100,1950697675,3980,3980,3980,3980,0
|
||||
20241118,152000,1950697675,3980,3980,3980,3980,0
|
||||
20241118,151900,1950697675,3980,3970,3980,3955,3244
|
||||
20241118,151800,1937827570,3970,3985,3985,3970,3783
|
||||
20241118,151700,1922780795,3985,3985,3990,3985,1783
|
||||
20241118,151600,1915675340,3985,3985,3995,3985,418
|
||||
20241118,151500,1914008330,3985,3990,3995,3980,945
|
||||
20241118,151400,1910236440,3980,3985,3985,3980,577
|
||||
20241118,151300,1907938560,3990,3990,3990,3990,251
|
||||
20241118,151200,1906937070,3990,3995,3995,3985,2512
|
||||
20241118,151100,1896914190,3990,3995,3995,3990,90
|
||||
20241118,151000,1896554840,3990,3990,3990,3990,921
|
||||
20241118,150900,1892880050,3995,3995,4000,3995,2506
|
||||
20241118,150800,1882867060,3990,3980,3990,3980,14033
|
||||
20241118,150700,1826975175,3980,3975,3980,3975,451
|
||||
20241118,150600,1825182445,3975,3975,3975,3975,600
|
||||
20241118,150500,1822797445,3975,3970,3975,3970,1169
|
||||
20241118,150400,1818152980,3975,3980,3980,3970,580
|
||||
20241118,150300,1815849665,3980,3975,3980,3970,7497
|
||||
20241118,150200,1786064825,3980,3970,3980,3970,1100
|
||||
20241118,150100,1781689825,3970,3970,3975,3970,1356
|
||||
20241118,150000,1776299835,3970,3970,3970,3970,502
|
||||
20241118,145900,1774306895,3970,3970,3975,3970,693
|
||||
20241118,145800,1771555290,3970,3970,3970,3970,501
|
||||
20241118,145700,1769566320,3975,3970,3975,3970,8
|
||||
20241118,145600,1769534550,3975,3975,3975,3975,12
|
||||
20241118,145500,1769486850,3975,3975,3975,3975,64
|
||||
20241118,145400,1769232450,3970,3970,3970,3970,1
|
||||
20241118,145300,1769228480,3970,3975,3975,3970,549
|
||||
20241118,145200,1767048420,3975,3975,3975,3975,50
|
||||
20241118,145100,1766849670,3980,3980,3980,3975,1377
|
||||
20241118,145000,1761375840,3985,3975,3985,3975,202
|
||||
20241118,144900,1760572880,3990,3975,3990,3975,5002
|
||||
20241118,144800,1740624595,3975,3975,3975,3975,508
|
||||
20241118,144700,1738605295,3975,3980,3980,3975,2350
|
||||
20241118,144600,1729263795,3975,3975,3980,3975,5835
|
||||
20241118,144500,1706063445,3975,3970,3975,3970,2
|
||||
20241118,144400,1706055500,3965,3965,3965,3965,820
|
||||
20241118,144300,1702804200,3965,3965,3965,3965,0
|
||||
20241118,144200,1702804200,3965,3965,3965,3965,830
|
||||
20241118,144100,1699513250,3965,3970,3980,3965,2656
|
||||
20241118,144000,1688973160,3970,3970,3970,3970,1
|
||||
20241118,143900,1688969190,3960,3960,3960,3960,0
|
||||
20241118,143800,1688969190,3960,3950,3960,3950,815
|
||||
20241118,143700,1685746810,3955,3970,3970,3955,9279
|
||||
20241118,143600,1648984740,3970,3975,3975,3970,779
|
||||
20241118,143500,1645888260,3975,3975,3975,3975,12
|
||||
20241118,143400,1645840560,3980,3980,3980,3980,822
|
||||
20241118,143300,1642569000,3980,3985,3985,3980,109
|
||||
20241118,143200,1642134685,3980,3980,3985,3980,1428
|
||||
20241118,143100,1636449620,3980,3975,3980,3975,363
|
||||
20241118,143000,1635006645,3975,3975,3975,3975,50
|
||||
20241118,142900,1634807895,3975,3980,3980,3975,114
|
||||
20241118,142800,1634354740,3975,3975,3975,3975,102
|
||||
20241118,142700,1633949290,3975,3975,3975,3975,51
|
||||
20241118,142600,1633746565,3980,3980,3980,3980,100
|
||||
20241118,142500,1633348565,3980,3980,3980,3980,2900
|
||||
20241118,142400,1621806565,3980,3980,3980,3980,0
|
||||
20241118,142300,1621806565,3980,3980,3980,3980,0
|
||||
20241118,142200,1621806565,3980,3980,3980,3975,274
|
||||
20241118,142100,1620716050,3975,3975,3975,3975,30
|
||||
20241118,142000,1620596800,3975,3975,3975,3975,112
|
||||
20241118,141900,1620151600,3975,3975,3975,3975,706
|
||||
20241118,141800,1617345250,3975,3975,3975,3975,183
|
||||
20241118,141700,1616617825,3975,3970,3975,3970,3605
|
||||
20241118,141600,1602302635,3970,3960,3970,3960,74
|
||||
20241118,141500,1602008915,3960,3965,3965,3960,524
|
||||
20241118,141400,1599932815,3960,3960,3960,3960,122
|
||||
20241118,141300,1599449695,3960,3960,3960,3960,0
|
||||
20241118,141200,1599449695,3960,3965,3965,3960,2218
|
||||
20241118,141100,1590664815,3965,3965,3965,3965,1057
|
||||
20241118,141000,1586473810,3965,3975,3975,3965,755
|
||||
20241118,140900,1583477685,3970,3970,3970,3970,20
|
||||
20241118,140800,1583398285,3965,3965,3965,3965,521
|
||||
20241118,140700,1581332520,3965,3965,3965,3965,6
|
||||
20241118,140600,1581308730,3965,3965,3965,3965,0
|
||||
20241118,140500,1581308730,3965,3965,3965,3965,0
|
||||
20241118,140400,1581308730,3965,3965,3965,3965,3
|
||||
20241118,140300,1581296835,3960,3965,3965,3960,20
|
||||
20241118,140200,1581217580,3965,3965,3965,3965,0
|
||||
20241118,140100,1581217580,3965,3965,3965,3965,14
|
||||
20241118,140000,1581162070,3965,3965,3965,3965,1626
|
||||
20241118,135900,1574714980,3970,3970,3970,3965,151
|
||||
20241118,135800,1574115635,3965,3970,3970,3965,108
|
||||
20241118,135700,1573687000,3970,3980,3980,3970,143
|
||||
20241118,135600,1573119240,3985,3985,3985,3985,5
|
||||
20241118,135500,1573099315,3985,3985,3985,3985,22
|
||||
20241118,135400,1573011645,3985,3985,3985,3985,11
|
||||
20241118,135300,1572967810,3985,3985,3985,3985,3
|
||||
20241118,135200,1572955855,3985,3985,3985,3985,3
|
||||
20241118,135100,1572943900,3985,3985,3985,3985,2
|
||||
20241118,135000,1572935930,3985,3980,3985,3980,742
|
||||
20241118,134900,1569982725,3980,3980,3980,3980,100
|
||||
20241118,134800,1569584725,3985,3980,3985,3980,143
|
||||
20241118,134700,1569015580,3980,3985,3985,3980,4392
|
||||
20241118,134600,1551515135,3985,3985,3985,3985,1233
|
||||
20241118,134500,1546601630,3985,3980,3985,3980,5608
|
||||
20241118,134400,1524254250,3975,3970,3975,3970,940
|
||||
20241118,134300,1520521000,3970,3970,3970,3970,452
|
||||
20241118,134200,1518726560,3970,3985,3985,3970,3233
|
||||
20241118,134100,1505863905,3985,3985,3985,3985,0
|
||||
20241118,134000,1505863905,3985,3980,3995,3980,673
|
||||
20241118,133900,1503183830,3980,3990,3995,3980,614
|
||||
20241118,133800,1500738430,3990,3990,3990,3990,4
|
||||
20241118,133700,1500722470,3995,3995,3995,3995,119
|
||||
20241118,133600,1500247065,3990,4000,4000,3990,425
|
||||
20241118,133500,1498551045,4000,3995,4000,3990,1461
|
||||
20241118,133400,1492714350,3995,3995,4000,3995,1773
|
||||
20241118,133300,1485631015,3990,3990,3990,3985,1302
|
||||
20241118,133200,1480436040,3990,3990,3995,3990,1435
|
||||
20241118,133100,1474710380,3985,3980,3985,3980,1006
|
||||
20241118,133000,1470702970,3980,3980,3985,3980,7044
|
||||
20241118,132900,1442665900,3985,3980,3985,3980,199
|
||||
20241118,132800,1441873625,3975,3980,3980,3975,599
|
||||
20241118,132700,1439491525,3980,3980,3980,3980,237
|
||||
20241118,132600,1438548265,3980,3980,3980,3975,975
|
||||
20241118,132500,1434669270,3980,3980,3980,3980,900
|
||||
20241118,132400,1431087270,3980,3985,3985,3980,1255
|
||||
20241118,132300,1426089095,3985,3980,3985,3980,2420
|
||||
20241118,132200,1416456995,3975,3965,3975,3965,538
|
||||
20241118,132100,1414318455,3965,3965,3965,3965,0
|
||||
20241118,132000,1414318455,3965,3965,3965,3965,1
|
||||
20241118,131900,1414314490,3965,3965,3965,3965,100
|
||||
20241118,131800,1413917990,3980,3970,3980,3970,259
|
||||
20241118,131700,1412889310,3965,3970,3970,3965,536
|
||||
20241118,131600,1410763580,3970,3970,3970,3970,0
|
||||
20241118,131500,1410763580,3970,3975,3975,3970,911
|
||||
20241118,131400,1407142415,3975,3965,3975,3965,501
|
||||
20241118,131300,1405155940,3965,3970,3970,3965,70
|
||||
20241118,131200,1404878175,3975,3975,3975,3975,765
|
||||
20241118,131100,1401837300,3975,3980,3980,3975,4417
|
||||
20241118,131000,1384263940,3990,3990,3990,3990,875
|
||||
20241118,130900,1380772690,3990,3990,3990,3990,1240
|
||||
20241118,130800,1375825090,3990,3990,3990,3990,576
|
||||
20241118,130700,1373526850,3990,3990,3990,3990,2433
|
||||
20241118,130600,1363819180,3980,3990,3990,3980,146
|
||||
20241118,130500,1363237370,3990,3990,3990,3990,975
|
||||
20241118,130400,1359347120,3995,3985,3995,3985,6036
|
||||
20241118,130300,1335257925,3985,3985,3985,3985,1538
|
||||
20241118,130200,1329128995,3985,3970,3985,3970,4005
|
||||
20241118,130100,1313193425,3965,3965,3965,3960,1027
|
||||
20241118,130000,1309124865,3960,3960,3960,3960,5
|
||||
20241118,125900,1309105065,3975,3975,3975,3975,0
|
||||
20241118,125800,1309105065,3975,3960,3975,3960,41
|
||||
20241118,125700,1308942405,3955,3970,3970,3955,2408
|
||||
20241118,125600,1299392555,3970,3970,3970,3970,171
|
||||
20241118,125500,1298713685,3970,3970,3970,3970,962
|
||||
20241118,125400,1294894545,3975,3975,3975,3975,832
|
||||
20241118,125300,1291587345,3980,3980,3980,3980,0
|
||||
20241118,125200,1291587345,3980,3980,3980,3980,0
|
||||
20241118,125100,1291587345,3980,3980,3980,3980,9
|
||||
20241118,125000,1291551525,3980,3980,3980,3980,1153
|
||||
20241118,124900,1286962585,3980,3980,3980,3980,552
|
||||
20241118,124800,1284765625,3980,3980,3980,3980,595
|
||||
20241118,124700,1282397525,3980,3980,3980,3980,3
|
||||
20241118,124600,1282385585,3980,3980,3980,3980,0
|
||||
20241118,124500,1282385585,3980,3980,3980,3980,251
|
||||
20241118,124400,1281386605,3980,3980,3980,3980,349
|
||||
20241118,124300,1279997585,3980,3980,3980,3980,655
|
||||
20241118,124200,1277390685,3980,3980,3980,3980,10
|
||||
20241118,124100,1277350885,3980,3980,3980,3980,0
|
||||
20241118,124000,1277350885,3980,3980,3980,3980,2
|
||||
20241118,123900,1277342925,3985,3990,3990,3985,1326
|
||||
20241118,123800,1272058715,3990,3985,3990,3985,2953
|
||||
20241118,123700,1260290515,3970,3975,3975,3970,1423
|
||||
20241118,123600,1254634585,3975,3985,3985,3975,354
|
||||
20241118,123500,1253224965,3985,3985,3985,3985,2253
|
||||
20241118,123400,1244246760,3990,3985,3995,3985,2748
|
||||
20241118,123300,1233282215,3985,3970,3985,3970,3493
|
||||
20241118,123200,1219382785,3965,3965,3965,3965,2750
|
||||
20241118,123100,1208479035,3960,3965,3965,3960,23
|
||||
20241118,123000,1208387890,3965,3960,3965,3960,238
|
||||
20241118,122900,1207444235,3955,3955,3955,3955,0
|
||||
20241118,122800,1207444235,3955,3955,3955,3955,20
|
||||
20241118,122700,1207365135,3955,3960,3960,3955,545
|
||||
20241118,122600,1205209210,3960,3965,3965,3960,1183
|
||||
20241118,122500,1200523040,3965,3960,3965,3955,527
|
||||
20241118,122400,1198435765,3960,3960,3960,3960,1200
|
||||
20241118,122300,1193683765,3960,3965,3965,3960,1048
|
||||
20241118,122200,1189531915,3965,3980,3980,3965,589
|
||||
20241118,122100,1187190470,3980,3970,3985,3970,4676
|
||||
20241118,122000,1168624765,3975,3975,3975,3975,920
|
||||
20241118,121900,1164967765,3985,3985,3985,3985,1
|
||||
20241118,121800,1164963780,3975,3980,3980,3975,364
|
||||
20241118,121700,1163515915,3985,3985,3985,3985,250
|
||||
20241118,121600,1162519665,3985,3985,3985,3985,5
|
||||
20241118,121500,1162499740,3985,3985,3985,3985,103
|
||||
20241118,121400,1162089285,3985,3975,3985,3975,272
|
||||
20241118,121300,1161005475,3980,3975,3980,3975,59
|
||||
20241118,121200,1160770660,3975,3975,3975,3975,765
|
||||
20241118,121100,1157729785,3980,3975,3980,3975,1031
|
||||
20241118,121000,1153627155,3980,3980,3980,3980,0
|
||||
20241118,120900,1153627155,3980,3980,3980,3980,226
|
||||
20241118,120800,1152727675,3980,3980,3980,3980,31
|
||||
20241118,120700,1152604295,3980,3980,3980,3980,80
|
||||
20241118,120600,1152285895,3980,3980,3980,3980,341
|
||||
20241118,120500,1150928715,3980,3980,3980,3975,445
|
||||
20241118,120400,1149158115,3980,3980,3980,3980,1500
|
||||
20241118,120300,1143188115,3985,3985,3985,3985,2
|
||||
20241118,120200,1143180145,3985,3985,3985,3985,0
|
||||
20241118,120100,1143180145,3985,3985,3985,3985,0
|
||||
20241118,120000,1143180145,3985,3975,3985,3975,47
|
||||
20241118,115900,1142993100,3975,3990,3990,3975,139
|
||||
20241118,115800,1142440545,3990,3990,3995,3970,1983
|
||||
20241118,115700,1134534205,3985,3990,3995,3985,126
|
||||
20241118,115600,1134032010,3990,3980,3990,3980,10049
|
||||
20241118,115500,1093981370,3975,3975,3975,3975,36
|
||||
20241118,115400,1093838270,3980,3980,3980,3980,10
|
||||
20241118,115300,1093798470,3975,3975,3975,3975,887
|
||||
20241118,115200,1090272645,3975,3975,3975,3975,613
|
||||
20241118,115100,1087835970,3975,3975,3975,3975,329
|
||||
20241118,115000,1086528195,3975,3975,3975,3975,71
|
||||
20241118,114900,1086245970,3975,3975,3975,3975,119
|
||||
20241118,114800,1085772945,3975,3975,3975,3975,17
|
||||
20241118,114700,1085705370,3975,3975,3975,3975,6
|
||||
20241118,114600,1085681520,3975,3975,3975,3975,1611
|
||||
20241118,114500,1079277795,3970,3970,3970,3970,291
|
||||
20241118,114400,1078122525,3965,3970,3970,3965,52
|
||||
20241118,114300,1077916335,3975,3970,3975,3970,2034
|
||||
20241118,114200,1069836945,3970,3970,3970,3970,20
|
||||
20241118,114100,1069757545,3965,3965,3965,3965,0
|
||||
20241118,114000,1069757545,3965,3965,3965,3965,87
|
||||
20241118,113900,1069412590,3965,3965,3965,3965,300
|
||||
20241118,113800,1068223090,3960,3960,3960,3960,439
|
||||
20241118,113700,1066484650,3960,3960,3960,3960,0
|
||||
20241118,113600,1066484650,3960,3955,3960,3955,30
|
||||
20241118,113500,1066365900,3955,3955,3955,3955,23
|
||||
20241118,113400,1066274935,3945,3950,3950,3945,965
|
||||
20241118,113300,1062467215,3950,3960,3960,3950,253
|
||||
20241118,113200,1061466350,3950,3950,3950,3950,257
|
||||
20241118,113100,1060451200,3950,3950,3950,3950,312
|
||||
20241118,113000,1059218800,3960,3960,3960,3960,50
|
||||
20241118,112900,1059020800,3950,3955,3955,3950,1143
|
||||
20241118,112800,1054503485,3950,3950,3950,3950,0
|
||||
20241118,112700,1054503485,3950,3950,3950,3950,1787
|
||||
20241118,112600,1047444835,3950,3950,3950,3950,160
|
||||
20241118,112500,1046812835,3950,3940,3950,3940,1419
|
||||
20241118,112400,1041216870,3945,3945,3945,3945,1070
|
||||
20241118,112300,1036995720,3950,3950,3950,3950,80
|
||||
20241118,112200,1036679720,3955,3955,3955,3955,0
|
||||
20241118,112100,1036679720,3955,3955,3955,3955,1
|
||||
20241118,112000,1036675765,3945,3950,3950,3945,6153
|
||||
20241118,111900,1012381400,3955,3955,3955,3955,160
|
||||
20241118,111800,1011748600,3955,3955,3955,3955,563
|
||||
20241118,111700,1009521935,3950,3950,3950,3950,0
|
||||
20241118,111600,1009521935,3950,3955,3955,3950,1167
|
||||
20241118,111500,1004909745,3955,3960,3960,3955,1610
|
||||
20241118,111400,998541565,3965,3965,3965,3965,75
|
||||
20241118,111300,998244190,3970,3970,3970,3970,552
|
||||
20241118,111200,996052750,3970,3970,3970,3970,0
|
||||
20241118,111100,996052750,3970,3965,3970,3965,425
|
||||
20241118,111000,994366100,3970,3970,3970,3970,2
|
||||
20241118,110900,994358160,3970,3970,3970,3970,198
|
||||
20241118,110800,993572100,3970,3970,3970,3970,26
|
||||
20241118,110700,993468880,3970,3970,3970,3970,32
|
||||
20241118,110600,993341840,3970,3975,3975,3970,6
|
||||
20241118,110500,993317995,3970,3965,3975,3965,273
|
||||
20241118,110400,992234200,3960,3960,3960,3960,70
|
||||
20241118,110300,991957000,3960,3965,3965,3960,700
|
||||
20241118,110200,989181830,3965,3965,3965,3965,0
|
||||
20241118,110100,989181830,3965,3980,3980,3965,333
|
||||
20241118,110000,987860045,3980,3960,3980,3960,333
|
||||
20241118,105900,986535705,3955,3955,3955,3955,409
|
||||
20241118,105800,984918110,3980,3980,3980,3980,1
|
||||
20241118,105700,984914130,3980,3980,3980,3980,7
|
||||
20241118,105600,984886270,3955,3965,3965,3955,353
|
||||
20241118,105500,983489395,3970,3970,3970,3970,10
|
||||
20241118,105400,983449695,3950,3950,3950,3950,95
|
||||
20241118,105300,983074445,3950,3950,3950,3950,0
|
||||
20241118,105200,983074445,3950,3950,3965,3950,634
|
||||
20241118,105100,980566140,3950,3950,3950,3950,120
|
||||
20241118,105000,980092140,3975,3975,3975,3975,100
|
||||
20241118,104900,979694640,3950,3955,3955,3950,2974
|
||||
20241118,104800,967947240,3950,3950,3950,3950,51
|
||||
20241118,104700,967745790,3950,3950,3950,3950,0
|
||||
20241118,104600,967745790,3950,3965,3965,3950,2702
|
||||
20241118,104500,957058615,3970,3970,3975,3970,26
|
||||
20241118,104400,956955390,3960,3960,3960,3960,545
|
||||
20241118,104300,954797190,3975,3965,3975,3960,720
|
||||
20241118,104200,951945190,3965,3975,3975,3965,1148
|
||||
20241118,104100,947393350,3975,3975,3975,3975,200
|
||||
20241118,104000,946598350,3985,3985,3985,3985,0
|
||||
20241118,103900,946598350,3985,3965,3985,3965,1810
|
||||
20241118,103800,939391700,3965,3970,3970,3960,1045
|
||||
20241118,103700,935248970,3970,3965,3970,3965,501
|
||||
20241118,103600,933262500,3965,3970,3970,3965,4647
|
||||
20241118,103500,914814565,3985,3970,3985,3970,124
|
||||
20241118,103400,914321385,3970,3970,3970,3970,4758
|
||||
20241118,103300,895432125,3980,3980,3980,3980,281
|
||||
20241118,103200,894313745,3985,3990,3990,3985,31
|
||||
20241118,103100,894190180,3990,3985,3990,3985,458
|
||||
20241118,103000,892364950,3990,3990,3990,3990,10
|
||||
20241118,102900,892325050,3985,3980,3985,3975,2626
|
||||
20241118,102800,881873765,3975,3980,3980,3975,510
|
||||
20241118,102700,879846465,3975,3975,3975,3975,20
|
||||
20241118,102600,879766965,3980,3980,3980,3980,0
|
||||
20241118,102500,879766965,3980,3970,3980,3970,2
|
||||
20241118,102400,879759015,3970,3970,3970,3970,77
|
||||
20241118,102300,879453325,3970,3970,3975,3970,657
|
||||
20241118,102200,876843220,3970,3970,3970,3970,115
|
||||
20241118,102100,876386670,3970,3980,3980,3970,661
|
||||
20241118,102000,873762490,3970,3970,3970,3970,505
|
||||
20241118,101900,871757640,3980,3970,3980,3970,71
|
||||
20241118,101800,871475220,3970,3975,3975,3970,25
|
||||
20241118,101700,871375945,3975,3980,3980,3975,829
|
||||
20241118,101600,868079155,3965,3965,3965,3965,0
|
||||
20241118,101500,868079155,3965,3980,3980,3965,1198
|
||||
20241118,101400,863322025,3975,3975,3980,3970,1093
|
||||
20241118,101300,858975705,3975,3985,3985,3975,1550
|
||||
20241118,101200,852809100,3985,3980,3985,3980,51
|
||||
20241118,101100,852606115,3980,3985,3985,3980,683
|
||||
20241118,101000,849887725,3980,3990,3990,3980,6405
|
||||
20241118,100900,824392295,3985,3980,3990,3980,1227
|
||||
20241118,100800,819507635,3990,3970,3990,3970,7179
|
||||
20241118,100700,790919300,3970,3975,3975,3970,165
|
||||
20241118,100600,790263750,3980,3975,3980,3975,133
|
||||
20241118,100500,789735070,3980,3980,3980,3970,118
|
||||
20241118,100400,789266430,3980,3980,3980,3970,96
|
||||
20241118,100300,788885150,3970,3970,3970,3970,97
|
||||
20241118,100200,788500060,3965,3980,3980,3965,2174
|
||||
20241118,100100,779860475,3980,3975,3980,3970,164
|
||||
20241118,100000,779208600,3985,3975,3985,3975,4307
|
||||
20241118,095900,762087425,3985,3970,3985,3970,174
|
||||
20241118,095800,761394895,3980,3980,3985,3975,4454
|
||||
20241118,095700,743663035,3990,3975,3990,3975,3940
|
||||
20241118,095600,727961800,3980,3980,3985,3975,1500
|
||||
20241118,095500,721987355,3980,3975,3985,3975,2635
|
||||
20241118,095400,711501070,3975,3975,3975,3975,423
|
||||
20241118,095300,709819645,3970,3970,3975,3970,970
|
||||
20241118,095200,705968740,3975,3970,3980,3965,2902
|
||||
20241118,095100,694438890,3955,3955,3965,3955,793
|
||||
20241118,095000,691299575,3955,3955,3960,3955,3114
|
||||
20241118,094900,678973165,3950,3950,3950,3950,296
|
||||
20241118,094800,677803965,3950,3940,3950,3940,219
|
||||
20241118,094700,676941065,3940,3945,3950,3940,3033
|
||||
20241118,094600,664975290,3950,3955,3955,3950,441
|
||||
20241118,094500,663233315,3955,3930,3955,3930,1935
|
||||
20241118,094400,655599615,3930,3930,3930,3930,1148
|
||||
20241118,094300,651087975,3930,3930,3930,3930,101
|
||||
20241118,094200,650691045,3930,3935,3935,3930,4122
|
||||
20241118,094100,634471320,3935,3945,3945,3935,85
|
||||
20241118,094000,634136295,3940,3940,3940,3940,1474
|
||||
20241118,093900,628328735,3945,3935,3945,3935,200
|
||||
20241118,093800,627540735,3940,3945,3945,3940,1877
|
||||
20241118,093700,620142640,3950,3950,3950,3950,288
|
||||
20241118,093600,619005040,3950,3970,3970,3950,508
|
||||
20241118,093500,616996440,3970,3970,3970,3950,407
|
||||
20241118,093400,615382670,3970,3970,3970,3970,616
|
||||
20241118,093300,612937150,3970,3960,3970,3960,691
|
||||
20241118,093200,610199790,3940,3955,3960,3940,191
|
||||
20241118,093100,609446655,3945,3945,3945,3945,2354
|
||||
20241118,093000,600160125,3950,3955,3960,3950,1341
|
||||
20241118,092900,594863065,3960,3955,3965,3955,1332
|
||||
20241118,092800,589593310,3965,3965,3965,3965,101
|
||||
20241118,092700,589192845,3965,3955,3970,3950,6330
|
||||
20241118,092600,564103705,3955,3950,3955,3935,1548
|
||||
20241118,092500,558003580,3950,3935,3950,3935,343
|
||||
20241118,092400,556653710,3935,3940,3940,3935,220
|
||||
20241118,092300,555788005,3935,3935,3935,3935,4
|
||||
20241118,092200,555772265,3955,3945,3965,3930,12393
|
||||
20241118,092100,506797150,3945,3930,3945,3930,7323
|
||||
20241118,092000,477933790,3935,3940,3950,3935,3589
|
||||
20241118,091900,463793085,3935,3925,3940,3925,7717
|
||||
20241118,091800,433434465,3910,3920,3925,3910,348
|
||||
20241118,091700,432070280,3920,3920,3920,3910,3774
|
||||
20241118,091600,417313055,3910,3910,3915,3910,2807
|
||||
20241118,091500,406336935,3910,3930,3930,3910,6134
|
||||
20241118,091400,382302295,3930,3935,3935,3930,1427
|
||||
20241118,091300,376693315,3935,3940,3940,3925,2087
|
||||
20241118,091200,368488295,3950,3930,3950,3930,5009
|
||||
20241118,091100,348774455,3925,3925,3925,3910,2065
|
||||
20241118,091000,340673950,3930,3925,3930,3905,3747
|
||||
20241118,090900,326007950,3920,3900,3920,3900,7807
|
||||
20241118,090800,295443495,3900,3895,3900,3895,3946
|
||||
20241118,090700,280058190,3900,3900,3900,3900,2922
|
||||
20241118,090600,268662390,3900,3910,3910,3895,4189
|
||||
20241118,090500,252319210,3920,3920,3920,3890,1341
|
||||
20241118,090400,247078525,3890,3910,3930,3890,6591
|
||||
20241118,090300,221366925,3910,3935,3940,3910,6496
|
||||
20241118,090200,195851620,3940,3960,3960,3940,4381
|
||||
20241118,090100,178586815,3960,3990,3995,3935,10847
|
||||
20241118,090000,135627420,4000,3990,4020,3980,33922
|
||||
|
Reference in New Issue
Block a user