Update 2024-11-18 2710 candle_min
This commit is contained in:
609
024840/min/candle-20241118.csv
Normal file
609
024840/min/candle-20241118.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,190600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,190500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,190400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,190300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,190200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,190100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,190000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,185000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,184000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,183600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,183000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,182000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,181000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,180600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,180000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,175000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,174000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,173600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,173000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,172000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,171000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,170600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,170000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,165000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,164000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,163600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,163000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,162000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,161000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,160600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,160000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,155000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154700,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,154000,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153900,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153800,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153700,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,153600,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153500,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153400,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153300,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153200,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153100,1950866000,2270,2270,2270,2270,0
|
||||
20241118,153000,1950866000,2270,2270,2270,2270,11943
|
||||
20241118,152900,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152800,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152700,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152600,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152500,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152400,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152300,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152200,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152100,1923755390,2270,2270,2270,2270,0
|
||||
20241118,152000,1923755390,2270,2270,2270,2270,0
|
||||
20241118,151900,1923755390,2270,2245,2280,2240,15935
|
||||
20241118,151800,1887779355,2245,2250,2250,2240,16006
|
||||
20241118,151700,1851858790,2250,2260,2260,2250,3787
|
||||
20241118,151600,1843319775,2260,2255,2260,2255,2432
|
||||
20241118,151500,1837835610,2255,2255,2255,2255,826
|
||||
20241118,151400,1835972980,2255,2255,2255,2255,204
|
||||
20241118,151300,1835512960,2250,2255,2255,2250,4
|
||||
20241118,151200,1835503955,2250,2260,2260,2250,1160
|
||||
20241118,151100,1832892405,2250,2250,2250,2250,1540
|
||||
20241118,151000,1829427405,2250,2250,2255,2250,2865
|
||||
20241118,150900,1822970730,2250,2250,2250,2250,501
|
||||
20241118,150800,1821843480,2250,2250,2255,2250,2542
|
||||
20241118,150700,1816113970,2255,2255,2255,2255,77
|
||||
20241118,150600,1815940335,2250,2255,2255,2250,316
|
||||
20241118,150500,1815229300,2250,2255,2255,2250,11522
|
||||
20241118,150400,1789296880,2260,2255,2260,2255,1906
|
||||
20241118,150300,1784998820,2255,2255,2255,2255,2902
|
||||
20241118,150200,1778454810,2260,2260,2260,2260,0
|
||||
20241118,150100,1778454810,2260,2260,2260,2260,500
|
||||
20241118,150000,1777324810,2260,2260,2260,2260,0
|
||||
20241118,145900,1777324810,2260,2255,2260,2255,10
|
||||
20241118,145800,1777302255,2260,2260,2260,2260,1
|
||||
20241118,145700,1777299995,2255,2260,2260,2255,310
|
||||
20241118,145600,1776600895,2260,2255,2260,2255,3206
|
||||
20241118,145500,1769366335,2255,2260,2260,2255,687
|
||||
20241118,145400,1767817115,2260,2255,2260,2255,600
|
||||
20241118,145300,1766463615,2260,2260,2260,2260,500
|
||||
20241118,145200,1765333615,2260,2260,2265,2255,1798
|
||||
20241118,145100,1761271540,2260,2260,2260,2260,1
|
||||
20241118,145000,1761269280,2260,2260,2260,2260,144
|
||||
20241118,144900,1760943840,2255,2255,2255,2255,210
|
||||
20241118,144800,1760470290,2255,2255,2255,2255,771
|
||||
20241118,144700,1758731685,2250,2250,2250,2250,0
|
||||
20241118,144600,1758731685,2250,2255,2255,2250,611
|
||||
20241118,144500,1757356930,2250,2260,2260,2250,1007
|
||||
20241118,144400,1755089870,2265,2265,2265,2265,600
|
||||
20241118,144300,1753730870,2265,2260,2265,2260,4508
|
||||
20241118,144200,1743542310,2250,2250,2250,2250,400
|
||||
20241118,144100,1742642310,2255,2255,2255,2255,20
|
||||
20241118,144000,1742597210,2255,2255,2255,2255,109
|
||||
20241118,143900,1742351415,2255,2255,2255,2255,1653
|
||||
20241118,143800,1738623900,2260,2255,2260,2250,2301
|
||||
20241118,143700,1733436365,2260,2255,2260,2255,15
|
||||
20241118,143600,1733402490,2255,2255,2255,2255,5
|
||||
20241118,143500,1733391215,2255,2255,2255,2255,0
|
||||
20241118,143400,1733391215,2255,2260,2260,2255,1353
|
||||
20241118,143300,1730333440,2260,2255,2260,2255,1196
|
||||
20241118,143200,1727634330,2255,2255,2255,2255,943
|
||||
20241118,143100,1725507865,2255,2255,2255,2255,18
|
||||
20241118,143000,1725467275,2255,2250,2255,2250,6447
|
||||
20241118,142900,1710961470,2255,2250,2255,2250,151
|
||||
20241118,142800,1710621715,2255,2260,2260,2255,29
|
||||
20241118,142700,1710556260,2260,2255,2260,2255,101
|
||||
20241118,142600,1710328500,2260,2255,2260,2255,101
|
||||
20241118,142500,1710100740,2255,2255,2255,2250,3225
|
||||
20241118,142400,1702843465,2255,2260,2260,2255,101
|
||||
20241118,142300,1702615705,2250,2255,2255,2250,9845
|
||||
20241118,142200,1680463755,2260,2260,2260,2260,850
|
||||
20241118,142100,1678542755,2260,2250,2260,2250,510
|
||||
20241118,142000,1677395155,2260,2260,2260,2260,259
|
||||
20241118,141900,1676809815,2260,2260,2260,2260,1
|
||||
20241118,141800,1676807555,2260,2260,2260,2260,40
|
||||
20241118,141700,1676717155,2260,2260,2260,2260,205
|
||||
20241118,141600,1676253855,2250,2255,2255,2250,1357
|
||||
20241118,141500,1673196300,2255,2255,2255,2255,1
|
||||
20241118,141400,1673194045,2265,2265,2265,2265,0
|
||||
20241118,141300,1673194045,2265,2260,2265,2260,2305
|
||||
20241118,141200,1667984740,2260,2260,2260,2260,0
|
||||
20241118,141100,1667984740,2260,2260,2260,2260,1
|
||||
20241118,141000,1667982480,2260,2260,2260,2260,61
|
||||
20241118,140900,1667844620,2260,2260,2260,2260,2500
|
||||
20241118,140800,1662194620,2260,2255,2260,2250,11937
|
||||
20241118,140700,1635335475,2265,2265,2265,2255,115
|
||||
20241118,140600,1635075865,2260,2255,2260,2255,103
|
||||
20241118,140500,1634843105,2255,2255,2255,2255,1141
|
||||
20241118,140400,1632270150,2255,2255,2255,2255,4
|
||||
20241118,140300,1632261130,2255,2255,2255,2255,0
|
||||
20241118,140200,1632261130,2255,2255,2255,2255,473
|
||||
20241118,140100,1631194515,2255,2255,2255,2255,22
|
||||
20241118,140000,1631144905,2250,2260,2260,2250,9350
|
||||
20241118,135900,1610085790,2260,2260,2260,2260,0
|
||||
20241118,135800,1610085790,2260,2260,2260,2260,3562
|
||||
20241118,135700,1602035670,2265,2265,2265,2265,4
|
||||
20241118,135600,1602026610,2260,2265,2270,2260,475
|
||||
20241118,135500,1600953095,2265,2265,2265,2260,17
|
||||
20241118,135400,1600914660,2260,2260,2260,2260,2
|
||||
20241118,135300,1600910140,2265,2260,2265,2260,510
|
||||
20241118,135200,1599757490,2265,2270,2270,2265,4477
|
||||
20241118,135100,1589614465,2270,2270,2270,2270,100
|
||||
20241118,135000,1589387465,2270,2270,2270,2270,1001
|
||||
20241118,134900,1587115195,2270,2265,2270,2260,316
|
||||
20241118,134800,1586401015,2270,2265,2270,2265,15165
|
||||
20241118,134700,1552052285,2260,2260,2260,2260,2752
|
||||
20241118,134600,1545832765,2260,2260,2260,2260,0
|
||||
20241118,134500,1545832765,2260,2260,2260,2260,792
|
||||
20241118,134400,1544042845,2250,2250,2250,2250,1
|
||||
20241118,134300,1544040595,2250,2250,2250,2250,3886
|
||||
20241118,134200,1535297095,2250,2255,2255,2250,6
|
||||
20241118,134100,1535283570,2255,2250,2255,2250,209
|
||||
20241118,134000,1534812320,2255,2255,2255,2255,2
|
||||
20241118,133900,1534807810,2250,2250,2250,2250,3139
|
||||
20241118,133800,1527745060,2255,2255,2255,2255,0
|
||||
20241118,133700,1527745060,2255,2255,2255,2255,170
|
||||
20241118,133600,1527361710,2255,2255,2260,2250,86
|
||||
20241118,133500,1527168185,2250,2255,2255,2250,3333
|
||||
20241118,133400,1519653930,2255,2250,2255,2245,14138
|
||||
20241118,133300,1487843910,2255,2255,2265,2250,2385
|
||||
20241118,133200,1482475685,2255,2260,2260,2255,4909
|
||||
20241118,133100,1471401345,2265,2260,2265,2260,15
|
||||
20241118,133000,1471367440,2260,2270,2275,2260,13287
|
||||
20241118,132900,1441228760,2270,2260,2270,2260,1802
|
||||
20241118,132800,1437155720,2270,2260,2270,2260,1765
|
||||
20241118,132700,1433165490,2265,2265,2265,2265,1798
|
||||
20241118,132600,1429093020,2265,2270,2270,2265,722
|
||||
20241118,132500,1427457670,2265,2265,2270,2265,1099
|
||||
20241118,132400,1424968430,2270,2265,2270,2260,2802
|
||||
20241118,132300,1418622395,2265,2260,2265,2260,3437
|
||||
20241118,132200,1410854770,2255,2260,2260,2250,2872
|
||||
20241118,132100,1404380860,2260,2260,2260,2260,1
|
||||
20241118,132000,1404378600,2260,2250,2260,2250,1008
|
||||
20241118,131900,1402110590,2260,2260,2260,2260,261
|
||||
20241118,131800,1401520730,2255,2255,2255,2255,1000
|
||||
20241118,131700,1399265730,2260,2255,2260,2255,1052
|
||||
20241118,131600,1396893460,2255,2260,2260,2255,4
|
||||
20241118,131500,1396884430,2255,2265,2265,2255,2918
|
||||
20241118,131400,1390302245,2265,2265,2265,2265,0
|
||||
20241118,131300,1390302245,2265,2260,2265,2260,47
|
||||
20241118,131200,1390196020,2265,2265,2265,2265,0
|
||||
20241118,131100,1390196020,2265,2260,2265,2260,152
|
||||
20241118,131000,1389852490,2260,2260,2260,2260,0
|
||||
20241118,130900,1389852490,2260,2260,2260,2260,984
|
||||
20241118,130800,1387628650,2265,2265,2265,2260,525
|
||||
20241118,130700,1386442140,2260,2265,2265,2260,1066
|
||||
20241118,130600,1384032975,2270,2270,2270,2270,70
|
||||
20241118,130500,1383874075,2270,2265,2270,2265,621
|
||||
20241118,130400,1382466950,2265,2265,2265,2265,1
|
||||
20241118,130300,1382464685,2260,2265,2265,2260,1001
|
||||
20241118,130200,1380202420,2260,2260,2265,2260,806
|
||||
20241118,130100,1378380855,2265,2265,2265,2265,1
|
||||
20241118,130000,1378378590,2265,2265,2265,2265,565
|
||||
20241118,125900,1377098865,2265,2260,2265,2260,612
|
||||
20241118,125800,1375715735,2260,2260,2260,2260,1004
|
||||
20241118,125700,1373446695,2260,2260,2260,2260,523
|
||||
20241118,125600,1372264715,2260,2260,2260,2260,16
|
||||
20241118,125500,1372228555,2260,2255,2260,2255,1682
|
||||
20241118,125400,1368435640,2255,2255,2260,2255,2205
|
||||
20241118,125300,1363463355,2260,2260,2260,2255,19
|
||||
20241118,125200,1363420490,2255,2260,2270,2255,10717
|
||||
20241118,125100,1339248940,2265,2265,2265,2265,500
|
||||
20241118,125000,1338116440,2260,2265,2265,2260,1550
|
||||
20241118,124900,1334612190,2260,2265,2265,2260,312
|
||||
20241118,124800,1333906945,2265,2255,2265,2255,302
|
||||
20241118,124700,1333225915,2260,2260,2260,2255,2669
|
||||
20241118,124600,1327194375,2260,2260,2260,2260,215
|
||||
20241118,124500,1326708475,2260,2260,2260,2260,1
|
||||
20241118,124400,1326706215,2260,2260,2260,2260,3
|
||||
20241118,124300,1326699435,2255,2255,2255,2255,0
|
||||
20241118,124200,1326699435,2255,2255,2265,2255,555
|
||||
20241118,124100,1325447900,2255,2255,2255,2255,539
|
||||
20241118,124000,1324232455,2265,2265,2265,2265,2
|
||||
20241118,123900,1324227925,2255,2255,2255,2255,0
|
||||
20241118,123800,1324227925,2255,2260,2260,2255,1150
|
||||
20241118,123700,1321634425,2265,2265,2265,2265,9
|
||||
20241118,123600,1321614040,2265,2260,2265,2260,101
|
||||
20241118,123500,1321385775,2265,2260,2265,2260,302
|
||||
20241118,123400,1320703245,2265,2260,2265,2260,11
|
||||
20241118,123300,1320678380,2260,2260,2265,2255,34
|
||||
20241118,123200,1320601650,2260,2255,2265,2250,9375
|
||||
20241118,123100,1299469165,2255,2260,2260,2255,2150
|
||||
20241118,123000,1294615165,2260,2260,2260,2260,470
|
||||
20241118,122900,1293552965,2260,2260,2270,2255,1136
|
||||
20241118,122800,1290985600,2260,2260,2270,2255,3714
|
||||
20241118,122700,1282606935,2255,2255,2255,2255,995
|
||||
20241118,122600,1280363210,2260,2260,2260,2255,2686
|
||||
20241118,122500,1274302350,2260,2265,2265,2260,4437
|
||||
20241118,122400,1264274625,2265,2270,2270,2265,151
|
||||
20241118,122300,1263932605,2265,2270,2270,2265,11031
|
||||
20241118,122200,1238946360,2270,2270,2270,2270,7038
|
||||
20241118,122100,1222970100,2275,2280,2280,2270,3290
|
||||
20241118,122000,1215501555,2280,2280,2280,2280,19
|
||||
20241118,121900,1215458235,2270,2270,2270,2270,467
|
||||
20241118,121800,1214398145,2280,2275,2280,2275,1003
|
||||
20241118,121700,1212116310,2280,2280,2280,2280,1
|
||||
20241118,121600,1212114030,2280,2275,2280,2275,3517
|
||||
20241118,121500,1204112850,2280,2275,2280,2275,51
|
||||
20241118,121400,1203996820,2280,2280,2280,2280,880
|
||||
20241118,121300,1201990420,2280,2280,2280,2280,11
|
||||
20241118,121200,1201965340,2280,2275,2280,2270,476
|
||||
20241118,121100,1200884310,2275,2275,2275,2275,381
|
||||
20241118,121000,1200017535,2275,2280,2280,2275,5277
|
||||
20241118,120900,1188012325,2280,2275,2280,2275,2193
|
||||
20241118,120800,1183013785,2275,2275,2275,2275,0
|
||||
20241118,120700,1183013785,2275,2275,2275,2275,220
|
||||
20241118,120600,1182513285,2280,2275,2280,2275,53
|
||||
20241118,120500,1182392460,2285,2275,2285,2275,1226
|
||||
20241118,120400,1179603300,2280,2280,2280,2280,3
|
||||
20241118,120300,1179596460,2280,2280,2280,2280,1
|
||||
20241118,120200,1179594180,2275,2280,2280,2275,961
|
||||
20241118,120100,1177407405,2275,2280,2280,2275,871
|
||||
20241118,120000,1175425830,2280,2280,2280,2280,1
|
||||
20241118,115900,1175423550,2285,2285,2285,2285,500
|
||||
20241118,115800,1174281050,2280,2280,2280,2280,15
|
||||
20241118,115700,1174246850,2280,2285,2285,2280,2328
|
||||
20241118,115600,1168937390,2285,2285,2285,2285,0
|
||||
20241118,115500,1168937390,2285,2285,2285,2285,4
|
||||
20241118,115400,1168928250,2285,2285,2285,2285,160
|
||||
20241118,115300,1168562650,2285,2285,2285,2285,100
|
||||
20241118,115200,1168334150,2285,2285,2285,2285,48
|
||||
20241118,115100,1168224470,2280,2280,2280,2280,300
|
||||
20241118,115000,1167540470,2280,2285,2285,2280,8825
|
||||
20241118,114900,1147417415,2285,2285,2285,2285,2052
|
||||
20241118,114800,1142728595,2285,2285,2285,2285,18
|
||||
20241118,114700,1142687465,2285,2285,2285,2285,10
|
||||
20241118,114600,1142664615,2285,2285,2285,2285,0
|
||||
20241118,114500,1142664615,2285,2285,2285,2285,1000
|
||||
20241118,114400,1140379615,2285,2280,2285,2280,101
|
||||
20241118,114300,1140149330,2285,2285,2285,2285,0
|
||||
20241118,114200,1140149330,2285,2285,2285,2280,117
|
||||
20241118,114100,1139882235,2285,2290,2290,2285,447
|
||||
20241118,114000,1138860800,2290,2290,2290,2290,19
|
||||
20241118,113900,1138817290,2285,2290,2290,2285,50
|
||||
20241118,113800,1138703035,2290,2290,2290,2290,11
|
||||
20241118,113700,1138677845,2290,2290,2290,2290,61
|
||||
20241118,113600,1138538155,2285,2280,2285,2280,2790
|
||||
20241118,113500,1132173005,2285,2285,2285,2280,1803
|
||||
20241118,113400,1128060025,2285,2285,2285,2285,60
|
||||
20241118,113300,1127922925,2290,2290,2290,2290,500
|
||||
20241118,113200,1126777925,2285,2285,2285,2285,186
|
||||
20241118,113100,1126352915,2285,2285,2285,2285,112
|
||||
20241118,113000,1126096995,2285,2285,2285,2285,340
|
||||
20241118,112900,1125320095,2285,2290,2290,2285,6462
|
||||
20241118,112800,1110547150,2290,2290,2290,2285,4814
|
||||
20241118,112700,1099523145,2290,2290,2290,2290,2481
|
||||
20241118,112600,1093841655,2295,2295,2295,2295,2575
|
||||
20241118,112500,1087932030,2295,2295,2295,2295,23
|
||||
20241118,112400,1087879245,2295,2300,2300,2295,3161
|
||||
20241118,112300,1080624615,2295,2295,2295,2295,86
|
||||
20241118,112200,1080427245,2295,2295,2295,2295,7502
|
||||
20241118,112100,1063210155,2295,2295,2295,2295,24
|
||||
20241118,112000,1063155075,2295,2295,2295,2295,1000
|
||||
20241118,111900,1060860075,2290,2290,2290,2290,0
|
||||
20241118,111800,1060860075,2290,2290,2290,2290,151
|
||||
20241118,111700,1060514285,2290,2290,2290,2290,0
|
||||
20241118,111600,1060514285,2290,2290,2290,2290,311
|
||||
20241118,111500,1059802095,2290,2290,2290,2290,807
|
||||
20241118,111400,1057954065,2290,2290,2290,2290,401
|
||||
20241118,111300,1057035775,2290,2290,2290,2290,356
|
||||
20241118,111200,1056220535,2290,2290,2290,2290,101
|
||||
20241118,111100,1055989245,2290,2290,2290,2290,1996
|
||||
20241118,111000,1051418405,2290,2290,2290,2290,321
|
||||
20241118,110900,1050683315,2290,2290,2290,2290,6994
|
||||
20241118,110800,1034667055,2290,2295,2295,2290,116
|
||||
20241118,110700,1034401315,2295,2295,2295,2295,10
|
||||
20241118,110600,1034378365,2300,2290,2300,2290,11
|
||||
20241118,110500,1034353075,2295,2295,2295,2295,1365
|
||||
20241118,110400,1031220400,2295,2295,2295,2295,158
|
||||
20241118,110300,1030857790,2295,2290,2295,2290,822
|
||||
20241118,110200,1028975375,2295,2295,2295,2295,0
|
||||
20241118,110100,1028975375,2295,2290,2295,2290,1936
|
||||
20241118,110000,1024532905,2295,2295,2295,2295,30
|
||||
20241118,105900,1024464055,2295,2295,2295,2295,10
|
||||
20241118,105800,1024441105,2295,2295,2295,2295,9151
|
||||
20241118,105700,1003439560,2295,2295,2300,2295,3417
|
||||
20241118,105600,995597540,2300,2295,2300,2295,8
|
||||
20241118,105500,995579145,2295,2295,2295,2295,150
|
||||
20241118,105400,995234895,2295,2295,2295,2295,50
|
||||
20241118,105300,995120145,2300,2300,2300,2300,10
|
||||
20241118,105200,995097145,2300,2300,2300,2300,302
|
||||
20241118,105100,994402545,2295,2295,2295,2290,875
|
||||
20241118,105000,992395020,2295,2300,2305,2295,792
|
||||
20241118,104900,990577345,2295,2295,2295,2295,1959
|
||||
20241118,104800,986081440,2295,2295,2295,2295,6039
|
||||
20241118,104700,972221935,2295,2305,2305,2295,9222
|
||||
20241118,104600,951017990,2305,2305,2305,2305,1058
|
||||
20241118,104500,948579300,2305,2305,2305,2305,258
|
||||
20241118,104400,947984610,2305,2310,2310,2305,942
|
||||
20241118,104300,945812300,2310,2310,2310,2305,282
|
||||
20241118,104200,945160980,2305,2310,2310,2305,19265
|
||||
20241118,104100,900753670,2310,2310,2310,2310,2548
|
||||
20241118,104000,894867790,2310,2305,2310,2305,7483
|
||||
20241118,103900,877610180,2305,2300,2305,2300,1737
|
||||
20241118,103800,873608575,2295,2295,2300,2295,2588
|
||||
20241118,103700,867659025,2295,2300,2300,2295,1051
|
||||
20241118,103600,865244470,2295,2300,2300,2295,814
|
||||
20241118,103500,863372795,2300,2300,2300,2295,1852
|
||||
20241118,103400,859116695,2300,2295,2300,2295,869
|
||||
20241118,103300,857121360,2300,2300,2300,2300,652
|
||||
20241118,103200,855621760,2300,2300,2300,2300,1677
|
||||
20241118,103100,851764660,2295,2300,2305,2295,6790
|
||||
20241118,103000,836146635,2300,2295,2300,2290,10097
|
||||
20241118,102900,812941930,2290,2285,2290,2285,268
|
||||
20241118,102800,812328360,2290,2280,2290,2280,26
|
||||
20241118,102700,812269010,2290,2290,2290,2290,0
|
||||
20241118,102600,812269010,2290,2285,2290,2285,8398
|
||||
20241118,102500,793079455,2290,2295,2295,2290,6147
|
||||
20241118,102400,778982730,2295,2295,2295,2295,2988
|
||||
20241118,102300,772125270,2295,2300,2300,2295,216
|
||||
20241118,102200,771628540,2300,2295,2300,2295,805
|
||||
20241118,102100,769777415,2295,2300,2300,2295,331
|
||||
20241118,102000,769016490,2295,2295,2295,2295,1049
|
||||
20241118,101900,766609035,2295,2290,2295,2290,1201
|
||||
20241118,101800,763854315,2290,2295,2295,2290,2001
|
||||
20241118,101700,759269520,2295,2295,2295,2295,2055
|
||||
20241118,101600,754553295,2295,2295,2295,2295,2177
|
||||
20241118,101500,749557080,2290,2290,2290,2290,3563
|
||||
20241118,101400,741397810,2290,2295,2295,2280,1023
|
||||
20241118,101300,739060120,2290,2290,2290,2280,3136
|
||||
20241118,101200,731880680,2290,2290,2290,2285,1403
|
||||
20241118,101100,728670310,2290,2285,2290,2280,9514
|
||||
20241118,101000,706940445,2280,2285,2285,2280,4023
|
||||
20241118,100900,697765390,2285,2285,2290,2285,2273
|
||||
20241118,100800,692571380,2285,2280,2290,2280,2464
|
||||
20241118,100700,686944565,2285,2290,2290,2280,10
|
||||
20241118,100600,686921715,2285,2285,2285,2285,4122
|
||||
20241118,100500,677502945,2280,2280,2280,2280,0
|
||||
20241118,100400,677502945,2280,2280,2280,2280,631
|
||||
20241118,100300,676064265,2280,2280,2285,2280,2251
|
||||
20241118,100200,670930480,2285,2280,2285,2280,5643
|
||||
20241118,100100,658064430,2285,2280,2285,2280,5
|
||||
20241118,100000,658053015,2270,2275,2275,2270,600
|
||||
20241118,095900,656688460,2280,2270,2280,2270,821
|
||||
20241118,095800,654818580,2270,2270,2270,2270,200
|
||||
20241118,095700,654364580,2275,2275,2275,2275,3204
|
||||
20241118,095600,647075480,2275,2280,2285,2275,3486
|
||||
20241118,095500,639141890,2280,2280,2280,2275,151
|
||||
20241118,095400,638797860,2280,2280,2280,2280,493
|
||||
20241118,095300,637673820,2280,2280,2280,2280,100
|
||||
20241118,095200,637445820,2280,2280,2285,2275,931
|
||||
20241118,095100,635321665,2285,2280,2285,2280,1745
|
||||
20241118,095000,631342915,2280,2275,2280,2270,2991
|
||||
20241118,094900,624540515,2280,2275,2280,2275,1912
|
||||
20241118,094800,620181405,2270,2280,2280,2270,363
|
||||
20241118,094700,619356075,2280,2280,2280,2270,3902
|
||||
20241118,094600,610490405,2280,2275,2280,2275,14
|
||||
20241118,094500,610458490,2275,2275,2275,2275,139
|
||||
20241118,094400,610142265,2280,2280,2280,2280,222
|
||||
20241118,094300,609636105,2275,2275,2275,2265,2531
|
||||
20241118,094200,603881740,2275,2270,2275,2270,339
|
||||
20241118,094100,603111165,2275,2270,2275,2270,2761
|
||||
20241118,094000,596841365,2265,2265,2265,2265,74
|
||||
20241118,093900,596673755,2265,2265,2265,2265,504
|
||||
20241118,093800,595532195,2265,2265,2265,2265,944
|
||||
20241118,093700,593394035,2260,2265,2265,2260,1836
|
||||
20241118,093600,589240870,2265,2265,2270,2265,2527
|
||||
20241118,093500,583516880,2265,2275,2280,2265,971
|
||||
20241118,093400,581312285,2275,2270,2275,2270,131
|
||||
20241118,093300,581014760,2275,2265,2275,2265,38
|
||||
20241118,093200,580928490,2275,2275,2275,2265,25856
|
||||
20241118,093100,522167085,2280,2280,2280,2280,1621
|
||||
20241118,093000,518471205,2280,2275,2280,2275,812
|
||||
20241118,092900,516619955,2280,2280,2280,2275,193
|
||||
20241118,092800,516180025,2280,2275,2280,2275,1428
|
||||
20241118,092700,512925350,2275,2275,2275,2275,1210
|
||||
20241118,092600,510172600,2275,2270,2275,2270,2050
|
||||
20241118,092500,505509850,2270,2280,2280,2270,1314
|
||||
20241118,092400,502520055,2280,2285,2285,2280,7015
|
||||
20241118,092300,486524825,2285,2280,2285,2280,737
|
||||
20241118,092200,484844440,2280,2280,2285,2280,2232
|
||||
20241118,092100,479751210,2280,2275,2280,2270,13806
|
||||
20241118,092000,448309830,2280,2280,2285,2280,13493
|
||||
20241118,091900,417545715,2280,2270,2280,2270,1692
|
||||
20241118,091800,413694755,2270,2270,2275,2265,7303
|
||||
20241118,091700,397115710,2270,2260,2270,2255,1711
|
||||
20241118,091600,393241660,2255,2245,2260,2245,4505
|
||||
20241118,091500,383074400,2255,2245,2255,2245,4687
|
||||
20241118,091400,372530655,2240,2240,2240,2230,4660
|
||||
20241118,091300,362118540,2240,2250,2250,2240,2667
|
||||
20241118,091200,356141135,2250,2240,2250,2240,1832
|
||||
20241118,091100,352036175,2250,2245,2250,2230,7077
|
||||
20241118,091000,336197020,2250,2255,2255,2235,13307
|
||||
20241118,090900,306315320,2260,2260,2260,2255,6060
|
||||
20241118,090800,292632735,2265,2250,2265,2250,4314
|
||||
20241118,090700,282863790,2245,2245,2245,2240,13422
|
||||
20241118,090600,252749060,2245,2275,2275,2245,25409
|
||||
20241118,090500,195345980,2275,2280,2285,2270,8086
|
||||
20241118,090400,176923635,2285,2285,2285,2270,1269
|
||||
20241118,090300,174035620,2280,2275,2280,2270,3664
|
||||
20241118,090200,165710730,2270,2265,2280,2260,11856
|
||||
20241118,090100,138879350,2265,2290,2290,2260,13393
|
||||
20241118,090000,108392665,2285,2325,2330,2285,45346
|
||||
|
Reference in New Issue
Block a user