Update 2024-11-18 2710 candle_min
This commit is contained in:
601
015750/min/candle-20241118.csv
Normal file
601
015750/min/candle-20241118.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,185800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,185000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,184000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,183000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,182800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,182000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,181000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,180000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,175800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,175000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,174000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,173000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,172800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,172000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,171000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,170000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,165800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,165000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,164000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,163000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,162800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,162000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,161000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,160000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155900,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,155800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,155000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,154000,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153900,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153800,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153700,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153600,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153500,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153400,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153300,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153200,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153100,1370588830,5690,5690,5690,5690,0
|
||||
20241118,153000,1370588830,5690,5690,5690,5690,4566
|
||||
20241118,152900,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152800,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152700,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152600,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152500,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152400,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152300,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152200,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152100,1344608290,5680,5680,5680,5680,0
|
||||
20241118,152000,1344608290,5680,5680,5680,5680,0
|
||||
20241118,151900,1344608290,5680,5700,5710,5680,432
|
||||
20241118,151800,1342149120,5700,5700,5710,5700,985
|
||||
20241118,151700,1336534410,5700,5690,5700,5690,587
|
||||
20241118,151600,1333194310,5690,5700,5700,5690,1306
|
||||
20241118,151500,1325763020,5700,5710,5710,5700,819
|
||||
20241118,151400,1321094420,5710,5710,5710,5710,24
|
||||
20241118,151300,1320957380,5710,5700,5710,5700,46
|
||||
20241118,151200,1320694810,5700,5710,5710,5700,2054
|
||||
20241118,151100,1308986940,5710,5710,5710,5710,30
|
||||
20241118,151000,1308815640,5710,5710,5710,5710,154
|
||||
20241118,150900,1307936300,5710,5710,5720,5710,1337
|
||||
20241118,150800,1300301960,5710,5700,5710,5670,2023
|
||||
20241118,150700,1288827270,5710,5710,5710,5710,1182
|
||||
20241118,150600,1282078050,5710,5710,5710,5710,214
|
||||
20241118,150500,1280856110,5700,5700,5700,5700,1120
|
||||
20241118,150400,1274472110,5690,5700,5700,5690,33
|
||||
20241118,150300,1274284130,5700,5710,5710,5700,874
|
||||
20241118,150200,1269300150,5710,5710,5710,5710,334
|
||||
20241118,150100,1267393010,5710,5710,5710,5710,227
|
||||
20241118,150000,1266096840,5710,5710,5710,5710,182
|
||||
20241118,145900,1265057620,5700,5700,5700,5700,15
|
||||
20241118,145800,1264972120,5700,5700,5700,5700,2145
|
||||
20241118,145700,1252745620,5700,5680,5700,5680,3064
|
||||
20241118,145600,1235292440,5680,5680,5680,5680,600
|
||||
20241118,145500,1231884440,5690,5690,5690,5690,7
|
||||
20241118,145400,1231844610,5680,5680,5680,5680,0
|
||||
20241118,145300,1231844610,5680,5680,5680,5680,0
|
||||
20241118,145200,1231844610,5680,5680,5680,5680,152
|
||||
20241118,145100,1230981250,5680,5680,5680,5680,828
|
||||
20241118,145000,1226278210,5680,5680,5680,5680,66
|
||||
20241118,144900,1225903330,5670,5680,5680,5670,39
|
||||
20241118,144800,1225681830,5680,5680,5680,5670,504
|
||||
20241118,144700,1222820130,5680,5680,5680,5680,0
|
||||
20241118,144600,1222820130,5680,5680,5680,5680,0
|
||||
20241118,144500,1222820130,5680,5680,5680,5680,0
|
||||
20241118,144400,1222820130,5680,5680,5680,5680,14
|
||||
20241118,144300,1222740610,5680,5680,5680,5680,2010
|
||||
20241118,144200,1211323810,5670,5670,5670,5670,2
|
||||
20241118,144100,1211312470,5670,5670,5670,5670,10
|
||||
20241118,144000,1211255770,5670,5680,5680,5670,191
|
||||
20241118,143900,1210170900,5680,5680,5680,5680,1484
|
||||
20241118,143800,1201741780,5680,5680,5680,5680,0
|
||||
20241118,143700,1201741780,5680,5680,5680,5680,0
|
||||
20241118,143600,1201741780,5680,5680,5680,5680,0
|
||||
20241118,143500,1201741780,5680,5680,5680,5680,198
|
||||
20241118,143400,1200617140,5670,5670,5670,5670,0
|
||||
20241118,143300,1200617140,5670,5670,5670,5670,18
|
||||
20241118,143200,1200515080,5670,5670,5670,5670,14
|
||||
20241118,143100,1200435700,5670,5670,5670,5670,283
|
||||
20241118,143000,1198831090,5680,5680,5680,5680,0
|
||||
20241118,142900,1198831090,5680,5680,5680,5680,7
|
||||
20241118,142800,1198791330,5680,5680,5680,5680,88
|
||||
20241118,142700,1198291490,5680,5660,5680,5650,2503
|
||||
20241118,142600,1184149040,5670,5670,5670,5670,300
|
||||
20241118,142500,1182448040,5680,5680,5680,5680,5
|
||||
20241118,142400,1182419640,5680,5680,5680,5680,101
|
||||
20241118,142300,1181845960,5680,5660,5680,5660,743
|
||||
20241118,142200,1177640560,5680,5680,5680,5680,0
|
||||
20241118,142100,1177640560,5680,5660,5680,5660,16
|
||||
20241118,142000,1177549750,5660,5660,5660,5660,5
|
||||
20241118,141900,1177521450,5660,5660,5660,5660,4
|
||||
20241118,141800,1177498810,5660,5650,5660,5650,283
|
||||
20241118,141700,1175897130,5650,5640,5660,5640,121
|
||||
20241118,141600,1175213670,5640,5640,5640,5640,430
|
||||
20241118,141500,1172788470,5640,5650,5650,5640,106
|
||||
20241118,141400,1172189630,5650,5650,5650,5650,410
|
||||
20241118,141300,1169873130,5650,5660,5660,5650,162
|
||||
20241118,141200,1168957550,5660,5660,5660,5660,0
|
||||
20241118,141100,1168957550,5660,5660,5660,5660,0
|
||||
20241118,141000,1168957550,5660,5670,5670,5660,492
|
||||
20241118,140900,1166170620,5680,5680,5680,5680,184
|
||||
20241118,140800,1165125500,5680,5680,5680,5680,0
|
||||
20241118,140700,1165125500,5680,5680,5680,5680,23
|
||||
20241118,140600,1164994860,5680,5670,5680,5670,128
|
||||
20241118,140500,1164269090,5680,5680,5680,5680,0
|
||||
20241118,140400,1164269090,5680,5680,5680,5680,0
|
||||
20241118,140300,1164269090,5680,5670,5680,5670,23
|
||||
20241118,140200,1164138650,5680,5680,5680,5680,0
|
||||
20241118,140100,1164138650,5680,5680,5680,5680,0
|
||||
20241118,140000,1164138650,5680,5680,5690,5680,5
|
||||
20241118,135900,1164110240,5660,5680,5680,5660,302
|
||||
20241118,135800,1162399970,5680,5680,5680,5680,0
|
||||
20241118,135700,1162399970,5680,5680,5680,5640,2001
|
||||
20241118,135600,1151083170,5690,5690,5690,5690,21
|
||||
20241118,135500,1150963680,5690,5680,5690,5680,55
|
||||
20241118,135400,1150650850,5680,5680,5680,5680,9
|
||||
20241118,135300,1150599730,5680,5680,5680,5680,0
|
||||
20241118,135200,1150599730,5680,5680,5680,5680,200
|
||||
20241118,135100,1149463730,5680,5680,5680,5680,0
|
||||
20241118,135000,1149463730,5680,5690,5690,5680,115
|
||||
20241118,134900,1148809530,5680,5680,5680,5680,3
|
||||
20241118,134800,1148792490,5690,5700,5700,5690,65
|
||||
20241118,134700,1148422230,5700,5680,5700,5680,26
|
||||
20241118,134600,1148274530,5680,5680,5680,5680,1
|
||||
20241118,134500,1148268850,5670,5670,5670,5670,0
|
||||
20241118,134400,1148268850,5670,5670,5670,5670,64
|
||||
20241118,134300,1147905970,5670,5670,5670,5670,200
|
||||
20241118,134200,1146771970,5700,5690,5700,5690,1001
|
||||
20241118,134100,1141074180,5680,5680,5680,5680,30
|
||||
20241118,134000,1140903780,5690,5690,5690,5690,0
|
||||
20241118,133900,1140903780,5690,5690,5690,5690,0
|
||||
20241118,133800,1140903780,5690,5690,5690,5690,0
|
||||
20241118,133700,1140903780,5690,5690,5690,5690,0
|
||||
20241118,133600,1140903780,5690,5690,5690,5690,0
|
||||
20241118,133500,1140903780,5690,5690,5690,5690,0
|
||||
20241118,133400,1140903780,5690,5690,5690,5690,30
|
||||
20241118,133300,1140733080,5690,5690,5690,5690,100
|
||||
20241118,133200,1140164080,5690,5690,5690,5690,0
|
||||
20241118,133100,1140164080,5690,5690,5690,5690,10
|
||||
20241118,133000,1140107180,5700,5700,5700,5690,643
|
||||
20241118,132900,1136442310,5690,5690,5690,5690,30
|
||||
20241118,132800,1136271610,5680,5680,5680,5680,180
|
||||
20241118,132700,1135249210,5690,5690,5690,5670,21
|
||||
20241118,132600,1135129900,5680,5680,5680,5680,154
|
||||
20241118,132500,1134255180,5670,5670,5670,5670,92
|
||||
20241118,132400,1133733540,5650,5650,5650,5650,0
|
||||
20241118,132300,1133733540,5650,5670,5670,5650,1800
|
||||
20241118,132200,1123561940,5670,5660,5670,5650,1317
|
||||
20241118,132100,1116094680,5660,5670,5670,5660,697
|
||||
20241118,132000,1112147640,5670,5670,5670,5670,337
|
||||
20241118,131900,1110236850,5680,5670,5680,5670,255
|
||||
20241118,131800,1108790990,5670,5670,5670,5670,0
|
||||
20241118,131700,1108790990,5670,5680,5680,5670,731
|
||||
20241118,131600,1104639190,5680,5680,5680,5680,181
|
||||
20241118,131500,1103611110,5680,5680,5680,5680,0
|
||||
20241118,131400,1103611110,5680,5680,5680,5680,0
|
||||
20241118,131300,1103611110,5680,5680,5680,5680,0
|
||||
20241118,131200,1103611110,5680,5680,5680,5680,0
|
||||
20241118,131100,1103611110,5680,5680,5680,5680,2631
|
||||
20241118,131000,1088667030,5680,5690,5690,5680,1398
|
||||
20241118,130900,1080724860,5690,5690,5690,5690,0
|
||||
20241118,130800,1080724860,5690,5690,5690,5690,0
|
||||
20241118,130700,1080724860,5690,5700,5700,5690,200
|
||||
20241118,130600,1079585850,5700,5700,5700,5700,50
|
||||
20241118,130500,1079300850,5700,5690,5700,5690,50
|
||||
20241118,130400,1079016230,5680,5680,5680,5680,4
|
||||
20241118,130300,1078993510,5680,5680,5680,5680,9
|
||||
20241118,130200,1078942390,5680,5680,5680,5680,71
|
||||
20241118,130100,1078539110,5680,5680,5680,5680,65
|
||||
20241118,130000,1078169910,5700,5700,5700,5700,10
|
||||
20241118,125900,1078112910,5680,5680,5680,5680,0
|
||||
20241118,125800,1078112910,5680,5680,5680,5680,0
|
||||
20241118,125700,1078112910,5680,5680,5680,5680,27
|
||||
20241118,125600,1077959550,5680,5670,5680,5660,323
|
||||
20241118,125500,1076130920,5670,5660,5670,5660,62
|
||||
20241118,125400,1075779430,5660,5670,5670,5660,562
|
||||
20241118,125300,1072598470,5670,5680,5680,5670,1151
|
||||
20241118,125200,1066070810,5680,5700,5700,5680,319
|
||||
20241118,125100,1064257950,5690,5690,5700,5690,59
|
||||
20241118,125000,1063921720,5690,5690,5690,5690,3
|
||||
20241118,124900,1063904650,5700,5700,5700,5700,2
|
||||
20241118,124800,1063893250,5690,5690,5690,5690,60
|
||||
20241118,124700,1063551850,5690,5680,5690,5680,270
|
||||
20241118,124600,1062017260,5690,5690,5690,5690,964
|
||||
20241118,124500,1056532100,5700,5700,5700,5700,0
|
||||
20241118,124400,1056532100,5700,5700,5700,5700,100
|
||||
20241118,124300,1055962100,5700,5700,5700,5700,19
|
||||
20241118,124200,1055853800,5690,5690,5690,5690,0
|
||||
20241118,124100,1055853800,5690,5690,5690,5690,131
|
||||
20241118,124000,1055108410,5690,5690,5690,5690,1
|
||||
20241118,123900,1055102720,5690,5690,5690,5690,1062
|
||||
20241118,123800,1049059940,5690,5690,5690,5690,10
|
||||
20241118,123700,1049003040,5680,5680,5680,5680,95
|
||||
20241118,123600,1048463440,5680,5680,5680,5680,0
|
||||
20241118,123500,1048463440,5680,5680,5680,5680,324
|
||||
20241118,123400,1046623120,5680,5680,5680,5680,0
|
||||
20241118,123300,1046623120,5680,5680,5680,5680,0
|
||||
20241118,123200,1046623120,5680,5680,5680,5680,148
|
||||
20241118,123100,1045782480,5690,5690,5690,5690,1
|
||||
20241118,123000,1045776790,5680,5680,5680,5680,0
|
||||
20241118,122900,1045776790,5680,5680,5680,5680,1
|
||||
20241118,122800,1045771110,5700,5700,5700,5700,1
|
||||
20241118,122700,1045765410,5700,5700,5700,5700,41
|
||||
20241118,122600,1045531710,5680,5680,5680,5680,116
|
||||
20241118,122500,1044872830,5680,5680,5680,5680,128
|
||||
20241118,122400,1044145790,5690,5680,5690,5680,1186
|
||||
20241118,122300,1037399010,5680,5680,5680,5680,487
|
||||
20241118,122200,1034632850,5680,5690,5690,5680,40
|
||||
20241118,122100,1034405480,5700,5700,5700,5700,40
|
||||
20241118,122000,1034177480,5700,5700,5700,5690,309
|
||||
20241118,121900,1032416270,5680,5690,5700,5680,205
|
||||
20241118,121800,1031250230,5690,5690,5690,5690,0
|
||||
20241118,121700,1031250230,5690,5690,5690,5690,0
|
||||
20241118,121600,1031250230,5690,5690,5690,5690,1
|
||||
20241118,121500,1031244540,5670,5680,5680,5670,3325
|
||||
20241118,121400,1012359620,5680,5680,5680,5680,1486
|
||||
20241118,121300,1003919140,5680,5680,5680,5680,0
|
||||
20241118,121200,1003919140,5680,5680,5680,5680,203
|
||||
20241118,121100,1002766100,5690,5690,5690,5690,0
|
||||
20241118,121000,1002766100,5690,5690,5690,5690,12
|
||||
20241118,120900,1002697820,5700,5700,5700,5700,0
|
||||
20241118,120800,1002697820,5700,5700,5700,5700,0
|
||||
20241118,120700,1002697820,5700,5690,5700,5690,75
|
||||
20241118,120600,1002270340,5680,5680,5680,5680,3
|
||||
20241118,120500,1002253300,5680,5680,5680,5680,500
|
||||
20241118,120400,999413300,5680,5680,5680,5680,493
|
||||
20241118,120300,996613060,5680,5680,5680,5680,40
|
||||
20241118,120200,996385860,5680,5680,5680,5680,5
|
||||
20241118,120100,996357460,5680,5680,5680,5680,175
|
||||
20241118,120000,995363460,5690,5700,5700,5690,228
|
||||
20241118,115900,994066080,5700,5700,5700,5700,0
|
||||
20241118,115800,994066080,5700,5700,5700,5700,45
|
||||
20241118,115700,993809580,5700,5700,5700,5700,50
|
||||
20241118,115600,993524580,5700,5700,5700,5700,102
|
||||
20241118,115500,992943180,5690,5690,5690,5690,3
|
||||
20241118,115400,992926110,5690,5690,5690,5690,98
|
||||
20241118,115300,992368490,5690,5690,5690,5690,98
|
||||
20241118,115200,991810870,5700,5700,5700,5700,2
|
||||
20241118,115100,991799470,5690,5690,5690,5690,100
|
||||
20241118,115000,991230470,5690,5690,5690,5690,0
|
||||
20241118,114900,991230470,5690,5690,5690,5690,105
|
||||
20241118,114800,990633020,5690,5680,5690,5680,981
|
||||
20241118,114700,985052150,5680,5680,5680,5680,100
|
||||
20241118,114600,984484150,5690,5690,5690,5690,1
|
||||
20241118,114500,984478460,5680,5690,5690,5680,2782
|
||||
20241118,114400,968673140,5690,5690,5690,5690,200
|
||||
20241118,114300,967535140,5700,5700,5700,5700,1
|
||||
20241118,114200,967529440,5700,5700,5700,5700,1
|
||||
20241118,114100,967523740,5700,5700,5700,5700,1
|
||||
20241118,114000,967518040,5700,5700,5700,5700,11
|
||||
20241118,113900,967455340,5700,5700,5700,5700,3
|
||||
20241118,113800,967438240,5700,5700,5700,5700,0
|
||||
20241118,113700,967438240,5700,5700,5700,5700,40
|
||||
20241118,113600,967210240,5700,5700,5700,5700,100
|
||||
20241118,113500,966640240,5700,5700,5700,5700,60
|
||||
20241118,113400,966298240,5700,5700,5710,5700,56
|
||||
20241118,113300,965978940,5700,5700,5700,5700,0
|
||||
20241118,113200,965978940,5700,5700,5700,5700,0
|
||||
20241118,113100,965978940,5700,5680,5700,5680,1004
|
||||
20241118,113000,960276140,5680,5680,5680,5680,0
|
||||
20241118,112900,960276140,5680,5700,5700,5680,1804
|
||||
20241118,112800,950020970,5700,5700,5700,5700,0
|
||||
20241118,112700,950020970,5700,5700,5700,5700,0
|
||||
20241118,112600,950020970,5700,5700,5700,5700,0
|
||||
20241118,112500,950020970,5700,5700,5700,5700,100
|
||||
20241118,112400,949450970,5700,5700,5700,5700,2
|
||||
20241118,112300,949439570,5700,5700,5710,5700,1686
|
||||
20241118,112200,939829200,5710,5710,5710,5710,202
|
||||
20241118,112100,938675780,5710,5710,5710,5710,500
|
||||
20241118,112000,935820780,5710,5710,5710,5710,879
|
||||
20241118,111900,930801690,5710,5710,5710,5710,0
|
||||
20241118,111800,930801690,5710,5710,5710,5710,0
|
||||
20241118,111700,930801690,5710,5710,5710,5710,203
|
||||
20241118,111600,929642560,5710,5710,5710,5710,0
|
||||
20241118,111500,929642560,5710,5710,5710,5710,0
|
||||
20241118,111400,929642560,5710,5710,5710,5710,500
|
||||
20241118,111300,926787560,5710,5710,5710,5710,443
|
||||
20241118,111200,924258030,5700,5700,5700,5700,0
|
||||
20241118,111100,924258030,5700,5690,5700,5690,242
|
||||
20241118,111000,922878710,5690,5700,5700,5690,1056
|
||||
20241118,110900,916860400,5700,5710,5710,5700,48
|
||||
20241118,110800,916586640,5720,5720,5720,5720,0
|
||||
20241118,110700,916586640,5720,5710,5720,5700,1002
|
||||
20241118,110600,910874920,5710,5710,5710,5710,0
|
||||
20241118,110500,910874920,5710,5710,5710,5710,3457
|
||||
20241118,110400,891135450,5710,5700,5710,5700,1028
|
||||
20241118,110300,885266070,5710,5710,5710,5710,2
|
||||
20241118,110200,885254650,5720,5720,5720,5720,1
|
||||
20241118,110100,885248930,5720,5720,5720,5720,100
|
||||
20241118,110000,884676930,5720,5720,5720,5720,0
|
||||
20241118,105900,884676930,5720,5720,5720,5720,2
|
||||
20241118,105800,884665490,5710,5710,5710,5710,447
|
||||
20241118,105700,882113120,5710,5720,5720,5710,846
|
||||
20241118,105600,877282280,5730,5730,5730,5730,12
|
||||
20241118,105500,877213520,5730,5730,5730,5730,1
|
||||
20241118,105400,877207790,5730,5720,5730,5720,2049
|
||||
20241118,105300,865487500,5730,5730,5730,5730,11
|
||||
20241118,105200,865424470,5730,5730,5730,5730,50
|
||||
20241118,105100,865137970,5730,5730,5730,5730,3
|
||||
20241118,105000,865120780,5730,5720,5730,5720,304
|
||||
20241118,104900,863381890,5720,5720,5720,5720,296
|
||||
20241118,104800,861688770,5710,5720,5720,5710,114
|
||||
20241118,104700,861037750,5720,5730,5730,5720,55
|
||||
20241118,104600,860722630,5720,5730,5730,5720,1703
|
||||
20241118,104500,850968750,5730,5730,5740,5730,135
|
||||
20241118,104400,850195190,5730,5730,5740,5730,432
|
||||
20241118,104300,847719320,5730,5730,5730,5730,112
|
||||
20241118,104200,847077560,5730,5740,5740,5730,273
|
||||
20241118,104100,845513260,5710,5730,5730,5710,700
|
||||
20241118,104000,841512930,5720,5720,5720,5720,203
|
||||
20241118,103900,840351770,5740,5730,5740,5730,3
|
||||
20241118,103800,840334570,5720,5730,5730,5720,1818
|
||||
20241118,103700,829934570,5730,5730,5730,5730,345
|
||||
20241118,103600,827957720,5730,5720,5730,5720,297
|
||||
20241118,103500,826256750,5730,5720,5730,5720,51
|
||||
20241118,103400,825964930,5720,5730,5730,5720,6
|
||||
20241118,103300,825930570,5720,5720,5720,5720,401
|
||||
20241118,103200,823636850,5730,5730,5730,5730,231
|
||||
20241118,103100,822313220,5720,5720,5720,5720,2
|
||||
20241118,103000,822301780,5730,5730,5740,5730,27
|
||||
20241118,102900,822146870,5740,5730,5740,5720,51
|
||||
20241118,102800,821855110,5740,5720,5740,5720,255
|
||||
20241118,102700,820394370,5730,5730,5730,5730,357
|
||||
20241118,102600,818348760,5720,5750,5750,5720,1915
|
||||
20241118,102500,807366130,5750,5740,5750,5740,866
|
||||
20241118,102400,802394090,5750,5740,5750,5740,1045
|
||||
20241118,102300,796386430,5740,5740,5740,5740,44
|
||||
20241118,102200,796133870,5740,5730,5750,5720,2894
|
||||
20241118,102100,779525770,5730,5710,5730,5710,92
|
||||
20241118,102000,779000010,5710,5740,5740,5710,24
|
||||
20241118,101900,778862880,5740,5720,5740,5720,5997
|
||||
20241118,101800,744449850,5720,5720,5720,5720,108
|
||||
20241118,101700,743832090,5720,5720,5720,5720,4
|
||||
20241118,101600,743809210,5720,5720,5720,5720,4
|
||||
20241118,101500,743786330,5720,5720,5720,5720,1
|
||||
20241118,101400,743780610,5710,5710,5710,5710,668
|
||||
20241118,101300,739966330,5710,5720,5720,5710,358
|
||||
20241118,101200,737922130,5710,5710,5710,5710,133
|
||||
20241118,101100,737162700,5710,5710,5710,5710,103
|
||||
20241118,101000,736574570,5710,5740,5740,5710,159
|
||||
20241118,100900,735665690,5710,5730,5730,5710,147
|
||||
20241118,100800,734825820,5740,5700,5740,5700,13
|
||||
20241118,100700,734751600,5700,5710,5710,5700,201
|
||||
20241118,100600,733604080,5720,5730,5750,5720,2687
|
||||
20241118,100500,718186950,5730,5730,5740,5730,662
|
||||
20241118,100400,714393660,5730,5730,5730,5730,2444
|
||||
20241118,100300,700389540,5730,5720,5730,5720,28
|
||||
20241118,100200,700229150,5730,5720,5730,5720,101
|
||||
20241118,100100,699651420,5730,5710,5730,5700,1108
|
||||
20241118,100000,693330510,5710,5720,5720,5710,740
|
||||
20241118,095900,689100110,5730,5730,5730,5730,280
|
||||
20241118,095800,687495710,5720,5720,5720,5720,195
|
||||
20241118,095700,686380310,5710,5710,5710,5710,85
|
||||
20241118,095600,685894960,5700,5700,5710,5700,914
|
||||
20241118,095500,680680160,5700,5710,5710,5700,1760
|
||||
20241118,095400,670647660,5710,5700,5710,5700,368
|
||||
20241118,095300,668546450,5710,5710,5710,5700,263
|
||||
20241118,095200,667045630,5710,5710,5710,5710,43
|
||||
20241118,095100,666800100,5710,5700,5710,5700,619
|
||||
20241118,095000,663271620,5700,5700,5700,5700,87
|
||||
20241118,094900,662775720,5700,5700,5700,5700,100
|
||||
20241118,094800,662205720,5700,5730,5730,5700,2027
|
||||
20241118,094700,650651190,5730,5730,5730,5710,1748
|
||||
20241118,094600,640661450,5730,5710,5730,5710,1894
|
||||
20241118,094500,629828080,5700,5700,5700,5680,6166
|
||||
20241118,094400,594721590,5700,5700,5700,5700,1240
|
||||
20241118,094300,587653590,5700,5690,5700,5690,598
|
||||
20241118,094200,584248970,5690,5690,5690,5690,5
|
||||
20241118,094100,584220520,5690,5690,5700,5690,446
|
||||
20241118,094000,581681280,5670,5670,5670,5670,0
|
||||
20241118,093900,581681280,5670,5690,5690,5670,1376
|
||||
20241118,093800,573879180,5700,5680,5700,5670,7200
|
||||
20241118,093700,532961520,5690,5680,5690,5680,1067
|
||||
20241118,093600,526898320,5690,5700,5700,5690,300
|
||||
20241118,093500,525189250,5700,5700,5700,5700,448
|
||||
20241118,093400,522635650,5700,5710,5730,5700,6646
|
||||
20241118,093300,484575910,5710,5700,5720,5700,840
|
||||
20241118,093200,479777200,5700,5700,5700,5690,858
|
||||
20241118,093100,474886620,5700,5690,5700,5680,2363
|
||||
20241118,093000,461431860,5690,5680,5690,5680,2048
|
||||
20241118,092900,449779740,5680,5680,5690,5680,856
|
||||
20241118,092800,444909820,5680,5660,5680,5660,1572
|
||||
20241118,092700,435995480,5660,5650,5660,5650,24
|
||||
20241118,092600,435859660,5650,5650,5650,5650,551
|
||||
20241118,092500,432746510,5650,5660,5660,5640,2654
|
||||
20241118,092400,417751370,5640,5650,5660,5620,3570
|
||||
20241118,092300,397621500,5650,5660,5660,5650,75
|
||||
20241118,092200,397197100,5670,5680,5680,5670,366
|
||||
20241118,092100,395119640,5690,5690,5690,5680,5178
|
||||
20241118,092000,365657200,5690,5700,5700,5690,2066
|
||||
20241118,091900,353881220,5700,5700,5710,5700,1327
|
||||
20241118,091800,346317310,5700,5700,5710,5700,813
|
||||
20241118,091700,341683200,5700,5700,5710,5690,5615
|
||||
20241118,091600,309678090,5690,5670,5700,5670,4988
|
||||
20241118,091500,281307940,5680,5660,5690,5660,1642
|
||||
20241118,091400,271985050,5660,5660,5660,5660,1306
|
||||
20241118,091300,264593090,5650,5670,5670,5650,1707
|
||||
20241118,091200,254927790,5640,5670,5680,5640,524
|
||||
20241118,091100,251962820,5660,5660,5670,5620,3387
|
||||
20241118,091000,232793690,5640,5640,5670,5640,3071
|
||||
20241118,090900,215426850,5650,5640,5650,5590,2230
|
||||
20241118,090800,202877430,5640,5660,5670,5630,2532
|
||||
20241118,090700,188581660,5660,5570,5660,5530,5511
|
||||
20241118,090600,157676180,5540,5510,5560,5510,1594
|
||||
20241118,090500,148844740,5490,5540,5540,5490,2830
|
||||
20241118,090400,133255000,5540,5540,5540,5530,1796
|
||||
20241118,090300,123308220,5540,5530,5540,5520,12314
|
||||
20241118,090200,55211360,5530,5520,5530,5490,938
|
||||
20241118,090100,50037350,5490,5510,5510,5480,3646
|
||||
20241118,090000,30000790,5490,5500,5510,5480,5105
|
||||
|
Reference in New Issue
Block a user