Update 2024-11-18 2710 candle_min
This commit is contained in:
600
014280/min/candle-20241118.csv
Normal file
600
014280/min/candle-20241118.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,185700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,185000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,184000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,183000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,182700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,182000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,181000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,180000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,175700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,175000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,174000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,173000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,172700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,172000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,171000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,170000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,165700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,165000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,164000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,163000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,162700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,162000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,161000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,160000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155800,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,155700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,155000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,154000,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153900,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153800,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153700,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153600,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153500,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153400,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153300,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153200,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153100,1324044390,4680,4680,4680,4680,0
|
||||
20241118,153000,1324044390,4680,4680,4680,4680,2131
|
||||
20241118,152900,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152800,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152700,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152600,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152500,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152400,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152300,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152200,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152100,1314071310,4680,4680,4680,4680,0
|
||||
20241118,152000,1314071310,4680,4680,4680,4680,0
|
||||
20241118,151900,1314071310,4680,4675,4685,4660,257
|
||||
20241118,151800,1312871210,4670,4660,4670,4660,1056
|
||||
20241118,151700,1307943560,4660,4670,4670,4655,572
|
||||
20241118,151600,1305273485,4685,4685,4690,4650,6422
|
||||
20241118,151500,1275386755,4690,4690,4690,4655,53
|
||||
20241118,151400,1275139855,4655,4685,4690,4655,1805
|
||||
20241118,151300,1266720160,4680,4670,4685,4655,1255
|
||||
20241118,151200,1260870615,4690,4690,4690,4690,0
|
||||
20241118,151100,1260870615,4690,4685,4690,4685,3
|
||||
20241118,151000,1260856555,4665,4685,4690,4665,121
|
||||
20241118,150900,1260290400,4690,4685,4690,4680,22
|
||||
20241118,150800,1260187330,4690,4680,4690,4660,20
|
||||
20241118,150700,1260093810,4695,4695,4695,4660,5047
|
||||
20241118,150600,1236533620,4695,4700,4700,4695,181
|
||||
20241118,150500,1235683820,4705,4700,4705,4695,128
|
||||
20241118,150400,1235082235,4700,4690,4710,4690,1947
|
||||
20241118,150300,1225932335,4690,4695,4695,4690,35
|
||||
20241118,150200,1225768015,4695,4695,4695,4695,14
|
||||
20241118,150100,1225702285,4695,4690,4695,4690,551
|
||||
20241118,150000,1223115505,4680,4690,4690,4680,211
|
||||
20241118,145900,1222127905,4685,4685,4685,4685,27
|
||||
20241118,145800,1222001410,4695,4695,4695,4680,15
|
||||
20241118,145700,1221931005,4695,4695,4695,4695,0
|
||||
20241118,145600,1221931005,4695,4695,4695,4695,34
|
||||
20241118,145500,1221771375,4695,4695,4695,4695,11
|
||||
20241118,145400,1221719730,4690,4685,4710,4685,809
|
||||
20241118,145300,1217921035,4695,4690,4695,4690,13
|
||||
20241118,145200,1217860060,4690,4680,4690,4675,742
|
||||
20241118,145100,1214391175,4680,4690,4690,4680,67
|
||||
20241118,145000,1214077235,4695,4690,4695,4685,103
|
||||
20241118,144900,1213593925,4695,4695,4695,4695,49
|
||||
20241118,144800,1213363870,4690,4695,4695,4690,22
|
||||
20241118,144700,1213260680,4690,4685,4690,4685,20
|
||||
20241118,144600,1213166930,4695,4695,4695,4695,550
|
||||
20241118,144500,1210584680,4695,4680,4695,4680,739
|
||||
20241118,144400,1207126130,4680,4675,4680,4675,179
|
||||
20241118,144300,1206289240,4680,4680,4680,4680,35
|
||||
20241118,144200,1206125440,4680,4680,4680,4670,540
|
||||
20241118,144100,1203603275,4680,4680,4680,4680,14
|
||||
20241118,144000,1203537755,4680,4695,4695,4680,12
|
||||
20241118,143900,1203481575,4670,4685,4695,4665,2661
|
||||
20241118,143800,1191056830,4685,4685,4685,4685,12
|
||||
20241118,143700,1191000610,4690,4685,4690,4670,1401
|
||||
20241118,143600,1184457320,4685,4695,4695,4685,62
|
||||
20241118,143500,1184166510,4695,4695,4695,4695,0
|
||||
20241118,143400,1184166510,4695,4705,4705,4695,11
|
||||
20241118,143300,1184114765,4710,4695,4710,4695,794
|
||||
20241118,143200,1180382925,4685,4685,4685,4685,30
|
||||
20241118,143100,1180242375,4685,4675,4685,4670,350
|
||||
20241118,143000,1178604730,4685,4675,4685,4675,161
|
||||
20241118,142900,1177850575,4675,4675,4675,4670,54
|
||||
20241118,142800,1177598160,4675,4675,4675,4675,0
|
||||
20241118,142700,1177598160,4675,4675,4675,4675,1
|
||||
20241118,142600,1177593485,4675,4675,4675,4670,617
|
||||
20241118,142500,1174712010,4675,4665,4675,4665,170
|
||||
20241118,142400,1173918950,4665,4665,4665,4665,490
|
||||
20241118,142300,1171633100,4670,4670,4670,4670,66
|
||||
20241118,142200,1171324880,4680,4675,4680,4675,47
|
||||
20241118,142100,1171105150,4675,4675,4675,4675,29
|
||||
20241118,142000,1170969575,4680,4680,4680,4680,11
|
||||
20241118,141900,1170918095,4680,4680,4680,4680,2
|
||||
20241118,141800,1170908735,4680,4675,4680,4670,1214
|
||||
20241118,141700,1165239265,4680,4665,4680,4665,1294
|
||||
20241118,141600,1159196260,4675,4675,4675,4660,433
|
||||
20241118,141500,1157177150,4680,4680,4680,4680,45
|
||||
20241118,141400,1156966550,4680,4680,4685,4680,1012
|
||||
20241118,141300,1152226725,4680,4675,4680,4675,14
|
||||
20241118,141200,1152161270,4680,4680,4680,4680,0
|
||||
20241118,141100,1152161270,4680,4675,4680,4670,112
|
||||
20241118,141000,1151638165,4680,4675,4680,4675,15
|
||||
20241118,140900,1151568015,4680,4675,4680,4675,37
|
||||
20241118,140800,1151395035,4675,4675,4675,4675,334
|
||||
20241118,140700,1149833585,4675,4670,4675,4670,127
|
||||
20241118,140600,1149239905,4670,4675,4675,4670,15
|
||||
20241118,140500,1149169790,4675,4680,4680,4675,18
|
||||
20241118,140400,1149085585,4685,4685,4685,4685,0
|
||||
20241118,140300,1149085585,4685,4690,4690,4685,212
|
||||
20241118,140200,1148091310,4680,4680,4685,4675,337
|
||||
20241118,140100,1146515110,4680,4690,4690,4665,526
|
||||
20241118,140000,1144059760,4685,4690,4690,4685,52
|
||||
20241118,135900,1143816035,4690,4690,4690,4690,3
|
||||
20241118,135800,1143801965,4690,4690,4690,4690,12
|
||||
20241118,135700,1143745685,4690,4690,4690,4690,2
|
||||
20241118,135600,1143736305,4685,4680,4685,4680,506
|
||||
20241118,135500,1141365735,4680,4680,4680,4680,48
|
||||
20241118,135400,1141141095,4680,4680,4680,4675,13
|
||||
20241118,135300,1141080265,4680,4680,4680,4680,124
|
||||
20241118,135200,1140499945,4680,4665,4680,4665,25
|
||||
20241118,135100,1140382995,4660,4680,4680,4660,269
|
||||
20241118,135000,1139128735,4660,4680,4680,4660,667
|
||||
20241118,134900,1136015000,4680,4685,4685,4680,53
|
||||
20241118,134800,1135766905,4680,4680,4680,4680,9
|
||||
20241118,134700,1135724785,4680,4680,4680,4680,106
|
||||
20241118,134600,1135228705,4685,4685,4685,4685,12
|
||||
20241118,134500,1135172485,4685,4685,4685,4685,86
|
||||
20241118,134400,1134769575,4685,4680,4685,4680,20
|
||||
20241118,134300,1134675915,4680,4680,4680,4680,2
|
||||
20241118,134200,1134666555,4685,4680,4685,4680,12
|
||||
20241118,134100,1134610390,4685,4675,4685,4675,198
|
||||
20241118,134000,1133683875,4675,4675,4675,4675,41
|
||||
20241118,133900,1133492200,4675,4675,4675,4675,3
|
||||
20241118,133800,1133478175,4680,4680,4680,4675,53
|
||||
20241118,133700,1133230335,4680,4685,4685,4680,112
|
||||
20241118,133600,1132706075,4685,4685,4685,4685,52
|
||||
20241118,133500,1132462455,4685,4685,4685,4685,581
|
||||
20241118,133400,1129740470,4685,4675,4685,4675,23
|
||||
20241118,133300,1129632935,4675,4670,4675,4670,539
|
||||
20241118,133200,1127115720,4670,4670,4670,4670,168
|
||||
20241118,133100,1126331160,4670,4670,4670,4660,701
|
||||
20241118,133000,1123061980,4665,4665,4665,4665,204
|
||||
20241118,132900,1122110320,4665,4675,4675,4665,2076
|
||||
20241118,132800,1112415340,4675,4670,4675,4670,1229
|
||||
20241118,132700,1106675905,4670,4675,4675,4670,1735
|
||||
20241118,132600,1098572950,4680,4680,4680,4680,12
|
||||
20241118,132500,1098516790,4680,4680,4680,4680,0
|
||||
20241118,132400,1098516790,4680,4680,4680,4680,11
|
||||
20241118,132300,1098465310,4670,4670,4670,4670,0
|
||||
20241118,132200,1098465310,4670,4670,4675,4670,216
|
||||
20241118,132100,1097456530,4670,4670,4670,4670,358
|
||||
20241118,132000,1095784670,4675,4680,4680,4675,162
|
||||
20241118,131900,1095027265,4685,4670,4685,4670,101
|
||||
20241118,131800,1094555580,4665,4685,4685,4665,1987
|
||||
20241118,131700,1085272280,4685,4680,4685,4680,1369
|
||||
20241118,131600,1078865210,4680,4680,4680,4680,386
|
||||
20241118,131500,1077058730,4685,4680,4685,4680,511
|
||||
20241118,131400,1074667195,4690,4690,4690,4685,1409
|
||||
20241118,131300,1068060505,4690,4690,4695,4690,33
|
||||
20241118,131200,1067905680,4700,4685,4700,4685,3
|
||||
20241118,131100,1067891610,4700,4685,4700,4680,1547
|
||||
20241118,131000,1060650360,4700,4690,4700,4690,1003
|
||||
20241118,130900,1055943040,4690,4690,4690,4690,11
|
||||
20241118,130800,1055891450,4690,4690,4690,4690,71
|
||||
20241118,130700,1055558460,4685,4680,4685,4680,346
|
||||
20241118,130600,1053937560,4685,4685,4685,4685,41
|
||||
20241118,130500,1053745475,4685,4680,4690,4680,17
|
||||
20241118,130400,1053665795,4680,4685,4685,4680,600
|
||||
20241118,130300,1050857575,4690,4685,4690,4680,1499
|
||||
20241118,130200,1043842010,4680,4685,4685,4680,256
|
||||
20241118,130100,1042642750,4680,4685,4690,4680,234
|
||||
20241118,130000,1041547120,4685,4685,4685,4685,39
|
||||
20241118,125900,1041364405,4695,4690,4695,4685,2492
|
||||
20241118,125800,1029689325,4685,4690,4690,4685,917
|
||||
20241118,125700,1025393035,4690,4690,4690,4690,50
|
||||
20241118,125600,1025158535,4685,4695,4695,4685,1632
|
||||
20241118,125500,1017503185,4695,4700,4705,4695,62
|
||||
20241118,125400,1017211885,4710,4710,4710,4710,40
|
||||
20241118,125300,1017023485,4700,4700,4700,4700,57
|
||||
20241118,125200,1016755585,4700,4705,4705,4695,394
|
||||
20241118,125100,1014903740,4705,4710,4710,4705,725
|
||||
20241118,125000,1011492505,4710,4710,4710,4710,29
|
||||
20241118,124900,1011355915,4705,4710,4710,4705,1070
|
||||
20241118,124800,1006320430,4715,4710,4715,4710,40
|
||||
20241118,124700,1006131965,4715,4715,4715,4715,36
|
||||
20241118,124600,1005962225,4715,4715,4715,4715,148
|
||||
20241118,124500,1005264405,4715,4715,4715,4715,0
|
||||
20241118,124400,1005264405,4715,4720,4720,4715,128
|
||||
20241118,124300,1004660690,4720,4720,4720,4720,0
|
||||
20241118,124200,1004660690,4720,4720,4720,4720,13
|
||||
20241118,124100,1004599330,4720,4715,4720,4715,60
|
||||
20241118,124000,1004316380,4720,4720,4720,4720,55
|
||||
20241118,123900,1004056780,4720,4720,4720,4720,674
|
||||
20241118,123800,1000875500,4720,4725,4730,4720,602
|
||||
20241118,123700,998032360,4730,4725,4730,4725,279
|
||||
20241118,123600,996714030,4725,4725,4725,4725,15
|
||||
20241118,123500,996643155,4725,4725,4725,4725,12
|
||||
20241118,123400,996586455,4725,4725,4725,4725,25
|
||||
20241118,123300,996468330,4730,4725,4730,4725,47
|
||||
20241118,123200,996246075,4725,4725,4725,4725,28
|
||||
20241118,123100,996113775,4725,4725,4725,4725,12
|
||||
20241118,123000,996057075,4725,4720,4725,4720,164
|
||||
20241118,122900,995282330,4715,4715,4715,4715,41
|
||||
20241118,122800,995089015,4715,4715,4715,4710,177
|
||||
20241118,122700,994254610,4715,4715,4715,4715,64
|
||||
20241118,122600,993952850,4715,4720,4720,4715,37
|
||||
20241118,122500,993778270,4720,4715,4720,4715,23
|
||||
20241118,122400,993669820,4710,4710,4710,4710,103
|
||||
20241118,122300,993184690,4710,4710,4710,4710,216
|
||||
20241118,122200,992167330,4710,4710,4710,4710,33
|
||||
20241118,122100,992011900,4725,4725,4725,4725,0
|
||||
20241118,122000,992011900,4725,4710,4725,4705,2708
|
||||
20241118,121900,979270025,4705,4710,4710,4705,330
|
||||
20241118,121800,977715905,4710,4710,4710,4710,70
|
||||
20241118,121700,977386205,4725,4725,4725,4725,3
|
||||
20241118,121600,977372030,4700,4700,4700,4700,277
|
||||
20241118,121500,976070130,4705,4705,4705,4705,51
|
||||
20241118,121400,975830175,4700,4700,4700,4700,300
|
||||
20241118,121300,974420175,4700,4705,4705,4695,2633
|
||||
20241118,121200,962045850,4710,4710,4710,4710,0
|
||||
20241118,121100,962045850,4710,4705,4725,4705,63
|
||||
20241118,121000,961748590,4705,4710,4710,4705,30
|
||||
20241118,120900,961607295,4705,4705,4725,4700,29
|
||||
20241118,120800,961470745,4720,4725,4725,4700,4650
|
||||
20241118,120700,939601975,4715,4720,4725,4715,559
|
||||
20241118,120600,936966070,4720,4720,4725,4720,55
|
||||
20241118,120500,936706295,4725,4720,4725,4715,156
|
||||
20241118,120400,935970685,4720,4715,4720,4715,141
|
||||
20241118,120300,935305360,4720,4720,4720,4720,1
|
||||
20241118,120200,935300640,4715,4715,4715,4715,14
|
||||
20241118,120100,935234630,4705,4710,4710,4705,300
|
||||
20241118,120000,933822700,4710,4720,4725,4710,1609
|
||||
20241118,115900,926235475,4725,4740,4740,4720,196
|
||||
20241118,115800,925309155,4735,4730,4740,4720,867
|
||||
20241118,115700,921212615,4740,4735,4740,4730,277
|
||||
20241118,115600,919901080,4740,4735,4740,4735,256
|
||||
20241118,115500,918688910,4740,4735,4740,4730,217
|
||||
20241118,115400,917661390,4740,4740,4740,4735,12
|
||||
20241118,115300,917604560,4740,4735,4740,4735,392
|
||||
20241118,115200,915748295,4735,4735,4735,4735,0
|
||||
20241118,115100,915748295,4735,4735,4735,4730,15
|
||||
20241118,115000,915677275,4735,4730,4735,4730,278
|
||||
20241118,114900,914362325,4730,4730,4730,4725,31
|
||||
20241118,114800,914215830,4725,4730,4730,4725,12
|
||||
20241118,114700,914159125,4725,4725,4730,4725,459
|
||||
20241118,114600,911989880,4730,4735,4735,4720,1903
|
||||
20241118,114500,903005505,4725,4730,4735,4725,1765
|
||||
20241118,114400,894665285,4725,4740,4740,4725,152
|
||||
20241118,114300,893946135,4730,4740,4740,4730,1764
|
||||
20241118,114200,885597535,4745,4740,4750,4740,190
|
||||
20241118,114100,884695540,4740,4740,4740,4730,2028
|
||||
20241118,114000,875089745,4745,4750,4755,4745,1082
|
||||
20241118,113900,869950380,4745,4755,4755,4745,77
|
||||
20241118,113800,869584500,4755,4755,4755,4755,3
|
||||
20241118,113700,869570235,4755,4750,4755,4750,12
|
||||
20241118,113600,869513225,4745,4745,4745,4745,10
|
||||
20241118,113500,869465775,4755,4750,4755,4740,1030
|
||||
20241118,113400,864583205,4755,4750,4755,4750,23
|
||||
20241118,113300,864473940,4755,4745,4755,4745,2003
|
||||
20241118,113200,854968710,4740,4740,4745,4735,259
|
||||
20241118,113100,853740920,4740,4745,4755,4740,21
|
||||
20241118,113000,853641320,4750,4740,4750,4740,47
|
||||
20241118,112900,853418285,4745,4755,4755,4740,60
|
||||
20241118,112800,853133785,4750,4750,4750,4735,1653
|
||||
20241118,112700,845300165,4755,4755,4755,4745,743
|
||||
20241118,112600,841774285,4760,4755,4760,4745,33
|
||||
20241118,112500,841617325,4755,4755,4760,4755,50
|
||||
20241118,112400,841379395,4760,4765,4765,4745,4591
|
||||
20241118,112300,819546220,4770,4770,4770,4770,466
|
||||
20241118,112200,817323400,4770,4785,4785,4770,163
|
||||
20241118,112100,816544995,4775,4780,4790,4775,29
|
||||
20241118,112000,816406460,4780,4770,4780,4770,283
|
||||
20241118,111900,815056330,4765,4775,4775,4765,433
|
||||
20241118,111800,812990100,4775,4775,4775,4775,0
|
||||
20241118,111700,812990100,4775,4780,4780,4775,12
|
||||
20241118,111600,812932745,4780,4775,4780,4770,34
|
||||
20241118,111500,812770350,4780,4785,4785,4780,14
|
||||
20241118,111400,812703370,4790,4790,4790,4790,12
|
||||
20241118,111300,812645890,4780,4775,4780,4775,29
|
||||
20241118,111200,812507285,4770,4795,4795,4770,134
|
||||
20241118,111100,811866550,4795,4785,4795,4785,590
|
||||
20241118,111000,809039490,4780,4785,4795,4780,193
|
||||
20241118,110900,808116825,4795,4780,4800,4780,66
|
||||
20241118,110800,807801270,4800,4775,4800,4775,2149
|
||||
20241118,110700,797515850,4775,4770,4775,4770,229
|
||||
20241118,110600,796423515,4775,4775,4775,4770,1096
|
||||
20241118,110500,791190125,4775,4770,4775,4765,153
|
||||
20241118,110400,790461005,4765,4775,4775,4765,90
|
||||
20241118,110300,790032085,4775,4765,4775,4760,1401
|
||||
20241118,110200,783361755,4765,4770,4775,4765,97
|
||||
20241118,110100,782899265,4775,4775,4775,4765,129
|
||||
20241118,110000,782283465,4760,4765,4775,4760,393
|
||||
20241118,105900,780412125,4765,4765,4765,4765,12
|
||||
20241118,105800,780354945,4765,4760,4765,4760,58
|
||||
20241118,105700,780078840,4760,4760,4760,4760,357
|
||||
20241118,105600,778379520,4755,4755,4755,4755,0
|
||||
20241118,105500,778379520,4755,4760,4760,4755,583
|
||||
20241118,105400,775604595,4755,4755,4755,4740,547
|
||||
20241118,105300,773004735,4755,4750,4755,4740,3610
|
||||
20241118,105200,755873550,4745,4745,4760,4745,63
|
||||
20241118,105100,755574400,4750,4745,4750,4745,89
|
||||
20241118,105000,755151745,4745,4740,4745,4740,545
|
||||
20241118,104900,752568380,4745,4745,4745,4745,10
|
||||
20241118,104800,752520930,4745,4740,4745,4740,181
|
||||
20241118,104700,751662915,4745,4745,4745,4745,0
|
||||
20241118,104600,751662915,4745,4745,4745,4745,11
|
||||
20241118,104500,751610720,4745,4760,4760,4745,114
|
||||
20241118,104400,751068830,4760,4760,4765,4750,204
|
||||
20241118,104300,750097905,4760,4745,4760,4745,1980
|
||||
20241118,104200,740674265,4740,4735,4740,4735,2130
|
||||
20241118,104100,730578845,4735,4735,4735,4735,10
|
||||
20241118,104000,730531495,4740,4740,4740,4735,51
|
||||
20241118,103900,730289760,4735,4740,4740,4735,12
|
||||
20241118,103800,730232935,4740,4730,4740,4730,449
|
||||
20241118,103700,728108825,4725,4730,4730,4725,63
|
||||
20241118,103600,727811040,4725,4730,4730,4725,181
|
||||
20241118,103500,726955770,4730,4740,4740,4730,868
|
||||
20241118,103400,722845785,4745,4735,4745,4735,218
|
||||
20241118,103300,721813220,4745,4735,4745,4735,12
|
||||
20241118,103200,721756390,4750,4730,4750,4730,34
|
||||
20241118,103100,721595010,4750,4735,4750,4720,677
|
||||
20241118,103000,718394655,4740,4745,4745,4735,58
|
||||
20241118,102900,718119680,4750,4760,4765,4750,55
|
||||
20241118,102800,717858175,4760,4745,4760,4745,3
|
||||
20241118,102700,717843925,4765,4750,4765,4750,719
|
||||
20241118,102600,714419205,4765,4730,4765,4730,550
|
||||
20241118,102500,711806695,4750,4765,4765,4725,3610
|
||||
20241118,102400,694715060,4750,4760,4760,4750,431
|
||||
20241118,102300,692663610,4760,4745,4760,4740,901
|
||||
20241118,102200,688392845,4760,4745,4760,4745,11
|
||||
20241118,102100,688340635,4770,4770,4770,4770,0
|
||||
20241118,102000,688340635,4770,4740,4770,4735,2041
|
||||
20241118,101900,678675690,4740,4750,4750,4740,550
|
||||
20241118,101800,676065470,4755,4775,4775,4755,3284
|
||||
20241118,101700,660433060,4775,4765,4780,4765,434
|
||||
20241118,101600,658360355,4765,4780,4780,4765,977
|
||||
20241118,101500,653695445,4780,4785,4785,4775,1519
|
||||
20241118,101400,646439625,4775,4765,4775,4765,608
|
||||
20241118,101300,643536730,4765,4755,4775,4750,1311
|
||||
20241118,101200,637291205,4755,4775,4775,4750,1249
|
||||
20241118,101100,631342565,4750,4755,4760,4750,393
|
||||
20241118,101000,629474180,4755,4735,4755,4735,1948
|
||||
20241118,100900,620233330,4730,4735,4735,4730,22
|
||||
20241118,100800,620129210,4740,4730,4740,4730,83
|
||||
20241118,100700,619736340,4725,4735,4740,4725,560
|
||||
20241118,100600,617082615,4720,4730,4730,4720,196
|
||||
20241118,100500,616156300,4730,4730,4730,4730,395
|
||||
20241118,100400,614287950,4735,4725,4735,4725,683
|
||||
20241118,100300,611060280,4735,4735,4735,4735,58
|
||||
20241118,100200,610785650,4740,4735,4740,4720,75
|
||||
20241118,100100,610431265,4740,4730,4740,4730,117
|
||||
20241118,100000,609877790,4735,4730,4735,4730,513
|
||||
20241118,095900,607448800,4735,4735,4735,4710,1170
|
||||
20241118,095800,601929655,4715,4730,4735,4710,1295
|
||||
20241118,095700,595811960,4725,4730,4735,4725,103
|
||||
20241118,095600,595325025,4725,4720,4725,4715,514
|
||||
20241118,095500,592898225,4730,4725,4730,4720,55
|
||||
20241118,095400,592638235,4735,4720,4735,4710,901
|
||||
20241118,095300,588394100,4740,4740,4740,4710,225
|
||||
20241118,095200,587332320,4740,4730,4740,4730,219
|
||||
20241118,095100,586295835,4730,4725,4730,4725,338
|
||||
20241118,095000,584698610,4725,4720,4725,4715,441
|
||||
20241118,094900,582616675,4725,4725,4725,4720,142
|
||||
20241118,094800,581945865,4720,4720,4725,4720,92
|
||||
20241118,094700,581511390,4725,4725,4725,4725,3
|
||||
20241118,094600,581497215,4710,4710,4710,4710,199
|
||||
20241118,094500,580559925,4710,4705,4710,4695,349
|
||||
20241118,094400,578921245,4710,4705,4710,4705,167
|
||||
20241118,094300,578135310,4695,4710,4710,4695,955
|
||||
20241118,094200,573650155,4700,4705,4705,4700,800
|
||||
20241118,094100,569890100,4710,4720,4730,4700,775
|
||||
20241118,094000,566240900,4730,4720,4730,4715,15
|
||||
20241118,093900,566170085,4735,4730,4735,4695,6554
|
||||
20241118,093800,535290500,4740,4730,4740,4730,60
|
||||
20241118,093700,535006690,4740,4725,4740,4725,792
|
||||
20241118,093600,531256245,4735,4720,4735,4720,36
|
||||
20241118,093500,531086025,4720,4725,4725,4710,858
|
||||
20241118,093400,527038650,4720,4740,4740,4715,972
|
||||
20241118,093300,522449215,4740,4760,4760,4730,1357
|
||||
20241118,093200,516010400,4740,4750,4775,4740,1762
|
||||
20241118,093100,507626595,4775,4760,4785,4750,381
|
||||
20241118,093000,505815480,4790,4725,4790,4725,1963
|
||||
20241118,092900,496502180,4725,4720,4725,4710,187
|
||||
20241118,092800,495620270,4715,4725,4725,4710,453
|
||||
20241118,092700,493484175,4710,4705,4715,4700,1117
|
||||
20241118,092600,488221460,4700,4710,4710,4695,1286
|
||||
20241118,092500,482172840,4705,4715,4715,4705,421
|
||||
20241118,092400,480188775,4705,4715,4715,4705,1256
|
||||
20241118,092300,474272755,4715,4710,4715,4700,337
|
||||
20241118,092200,472685515,4700,4710,4715,4700,592
|
||||
20241118,092100,469901850,4705,4705,4705,4695,1884
|
||||
20241118,092000,461053220,4700,4715,4715,4695,3085
|
||||
20241118,091900,446548955,4710,4735,4735,4710,4489
|
||||
20241118,091800,425348485,4735,4750,4750,4725,555
|
||||
20241118,091700,422720975,4740,4750,4750,4735,470
|
||||
20241118,091600,420491330,4755,4755,4755,4755,3
|
||||
20241118,091500,420477065,4755,4735,4755,4735,432
|
||||
20241118,091400,418431290,4735,4740,4755,4735,2035
|
||||
20241118,091300,408789955,4750,4745,4750,4735,1779
|
||||
20241118,091200,400358530,4745,4755,4755,4740,1080
|
||||
20241118,091100,395229770,4755,4750,4760,4740,1015
|
||||
20241118,091000,390407875,4750,4745,4760,4745,824
|
||||
20241118,090900,386491160,4745,4765,4765,4740,3377
|
||||
20241118,090800,370453840,4765,4765,4770,4750,473
|
||||
20241118,090700,368201715,4745,4765,4770,4735,5563
|
||||
20241118,090600,341748050,4765,4790,4800,4765,5689
|
||||
20241118,090500,314552790,4785,4790,4980,4785,15727
|
||||
20241118,090400,237988210,4785,4735,4785,4735,3282
|
||||
20241118,090300,222366760,4735,4720,4735,4710,3003
|
||||
20241118,090200,208181765,4715,4700,4715,4700,2574
|
||||
20241118,090100,196076745,4705,4705,4725,4700,2870
|
||||
20241118,090000,182560535,4705,4720,4720,4700,9567
|
||||
|
Reference in New Issue
Block a user