Update 2024-11-18 2710 candle_min
This commit is contained in:
614
032350/min/candle-20241118.csv
Normal file
614
032350/min/candle-20241118.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,191100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,191000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,190000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,185000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,184100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,184000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,183000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,182000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,181100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,181000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,180000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,175000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,174100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,174000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,173000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,172000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,171100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,171000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,170000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,165000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,164100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,164000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,163000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,162000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,161100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,161000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,160000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,155000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154200,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,154100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,154000,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153900,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153800,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153700,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153600,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153500,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153400,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153300,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153200,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153100,2641161580,8760,8760,8760,8760,0
|
||||
20241118,153000,2641161580,8760,8760,8760,8760,8816
|
||||
20241118,152900,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152800,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152700,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152600,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152500,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152400,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152300,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152200,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152100,2563933420,8750,8750,8750,8750,0
|
||||
20241118,152000,2563933420,8750,8750,8750,8750,0
|
||||
20241118,151900,2563933420,8750,8760,8760,8750,2013
|
||||
20241118,151800,2546318800,8760,8740,8760,8740,669
|
||||
20241118,151700,2540465850,8750,8750,8750,8740,2167
|
||||
20241118,151600,2521504710,8750,8750,8750,8750,202
|
||||
20241118,151500,2519737210,8750,8750,8750,8750,39
|
||||
20241118,151400,2519395960,8750,8750,8750,8740,423
|
||||
20241118,151300,2515698210,8740,8760,8760,8740,183
|
||||
20241118,151200,2514097880,8760,8740,8760,8740,1010
|
||||
20241118,151100,2505263310,8750,8740,8750,8740,478
|
||||
20241118,151000,2501084820,8750,8740,8750,8740,204
|
||||
20241118,150900,2499299830,8750,8750,8750,8740,618
|
||||
20241118,150800,2493895250,8750,8740,8750,8740,1327
|
||||
20241118,150700,2482297260,8740,8730,8740,8730,888
|
||||
20241118,150600,2474542630,8740,8740,8740,8730,677
|
||||
20241118,150500,2468627760,8730,8740,8740,8730,316
|
||||
20241118,150400,2465868600,8740,8740,8740,8730,532
|
||||
20241118,150300,2461221840,8740,8730,8740,8730,274
|
||||
20241118,150200,2458829650,8740,8740,8740,8730,1849
|
||||
20241118,150100,2442684490,8740,8740,8740,8730,335
|
||||
20241118,150000,2439759660,8740,8730,8740,8730,411
|
||||
20241118,145900,2436171090,8730,8740,8740,8730,338
|
||||
20241118,145800,2433219930,8750,8750,8750,8730,1270
|
||||
20241118,145700,2422122660,8750,8750,8750,8750,35
|
||||
20241118,145600,2421816410,8740,8750,8750,8740,387
|
||||
20241118,145500,2418433490,8750,8750,8750,8740,103
|
||||
20241118,145400,2417532730,8750,8750,8750,8750,78
|
||||
20241118,145300,2416850230,8740,8750,8750,8740,377
|
||||
20241118,145200,2413554810,8740,8750,8750,8740,860
|
||||
20241118,145100,2406037950,8750,8760,8760,8740,796
|
||||
20241118,145000,2399080160,8740,8760,8760,8740,70
|
||||
20241118,144900,2398467390,8760,8740,8760,8740,392
|
||||
20241118,144800,2395041160,8740,8740,8750,8730,1350
|
||||
20241118,144700,2383241350,8740,8730,8740,8730,748
|
||||
20241118,144600,2376710030,8730,8740,8740,8730,106
|
||||
20241118,144500,2375784560,8740,8740,8740,8720,339
|
||||
20241118,144400,2372827950,8740,8730,8740,8730,129
|
||||
20241118,144300,2371701350,8730,8740,8740,8730,230
|
||||
20241118,144200,2369693210,8740,8730,8740,8710,1578
|
||||
20241118,144100,2355948130,8730,8710,8740,8710,849
|
||||
20241118,144000,2348552900,8710,8720,8740,8710,1818
|
||||
20241118,143900,2332691800,8720,8730,8730,8720,54
|
||||
20241118,143800,2332220400,8730,8730,8730,8720,373
|
||||
20241118,143700,2328967450,8720,8730,8730,8720,29
|
||||
20241118,143600,2328714430,8720,8730,8730,8720,165
|
||||
20241118,143500,2327274830,8720,8720,8720,8710,985
|
||||
20241118,143400,2318688550,8720,8730,8730,8720,1514
|
||||
20241118,143300,2305486370,8730,8730,8730,8730,154
|
||||
20241118,143200,2304141950,8730,8730,8730,8720,1323
|
||||
20241118,143100,2292595080,8730,8730,8740,8730,607
|
||||
20241118,143000,2287295250,8740,8740,8740,8730,403
|
||||
20241118,142900,2283776120,8740,8750,8750,8740,247
|
||||
20241118,142800,2281616290,8750,8750,8750,8750,30
|
||||
20241118,142700,2281353790,8740,8740,8750,8740,1220
|
||||
20241118,142600,2270690360,8740,8730,8740,8730,931
|
||||
20241118,142500,2262562440,8730,8730,8730,8720,385
|
||||
20241118,142400,2259203400,8720,8720,8730,8720,732
|
||||
20241118,142300,2252816490,8720,8730,8730,8720,1398
|
||||
20241118,142200,2240614160,8730,8740,8740,8730,749
|
||||
20241118,142100,2234074890,8740,8730,8740,8730,805
|
||||
20241118,142000,2227046460,8730,8730,8740,8720,276
|
||||
20241118,141900,2224637490,8740,8740,8750,8730,223
|
||||
20241118,141800,2222689080,8740,8740,8750,8730,196
|
||||
20241118,141700,2220976160,8750,8730,8750,8720,2440
|
||||
20241118,141600,2199688640,8730,8730,8730,8720,991
|
||||
20241118,141500,2191042210,8730,8730,8730,8720,366
|
||||
20241118,141400,2187847240,8730,8730,8730,8720,563
|
||||
20241118,141300,2182935170,8730,8730,8730,8720,471
|
||||
20241118,141200,2178827520,8730,8730,8730,8720,267
|
||||
20241118,141100,2176498720,8720,8740,8740,8720,961
|
||||
20241118,141000,2168117410,8730,8730,8740,8720,1203
|
||||
20241118,140900,2157626010,8720,8750,8760,8720,1490
|
||||
20241118,140800,2144618510,8750,8730,8750,8720,2095
|
||||
20241118,140700,2126329250,8750,8750,8760,8730,1692
|
||||
20241118,140600,2111542650,8740,8770,8770,8740,5387
|
||||
20241118,140500,2064424190,8760,8790,8790,8760,7212
|
||||
20241118,140400,2001235250,8770,8790,8790,8770,3461
|
||||
20241118,140300,1970862280,8790,8790,8800,8790,946
|
||||
20241118,140200,1962546530,8800,8800,8800,8790,64
|
||||
20241118,140100,1961983430,8800,8800,8810,8790,387
|
||||
20241118,140000,1958580710,8810,8800,8810,8790,403
|
||||
20241118,135900,1955033260,8800,8800,8800,8800,39
|
||||
20241118,135800,1954690060,8790,8810,8810,8790,288
|
||||
20241118,135700,1952155350,8810,8810,8810,8800,53
|
||||
20241118,135600,1951688670,8810,8800,8810,8800,347
|
||||
20241118,135500,1948634770,8810,8800,8810,8800,168
|
||||
20241118,135400,1947156030,8800,8810,8810,8800,561
|
||||
20241118,135300,1942218990,8810,8810,8810,8800,341
|
||||
20241118,135200,1939217870,8810,8800,8810,8800,89
|
||||
20241118,135100,1938434030,8800,8800,8810,8800,364
|
||||
20241118,135000,1935230640,8800,8800,8800,8790,406
|
||||
20241118,134900,1931661180,8800,8800,8800,8790,45
|
||||
20241118,134800,1931265330,8800,8800,8800,8800,226
|
||||
20241118,134700,1929276530,8800,8800,8800,8790,841
|
||||
20241118,134600,1921876150,8800,8800,8800,8790,85
|
||||
20241118,134500,1921128400,8800,8800,8800,8790,433
|
||||
20241118,134400,1917320930,8790,8780,8790,8780,724
|
||||
20241118,134300,1910957380,8790,8790,8790,8790,1075
|
||||
20241118,134200,1901508130,8780,8790,8790,8780,324
|
||||
20241118,134100,1898663250,8790,8790,8790,8780,190
|
||||
20241118,134000,1896993260,8790,8790,8800,8790,146
|
||||
20241118,133900,1895709860,8790,8790,8790,8780,481
|
||||
20241118,133800,1891483290,8790,8800,8800,8790,42
|
||||
20241118,133700,1891113840,8800,8800,8800,8790,347
|
||||
20241118,133600,1888063170,8790,8790,8800,8790,72
|
||||
20241118,133500,1887430180,8790,8790,8800,8790,342
|
||||
20241118,133400,1884423600,8800,8790,8800,8790,535
|
||||
20241118,133300,1879720830,8790,8790,8790,8780,59
|
||||
20241118,133200,1879202430,8790,8790,8800,8790,692
|
||||
20241118,133100,1873119050,8790,8790,8800,8780,167
|
||||
20241118,133000,1871651340,8790,8770,8790,8770,990
|
||||
20241118,132900,1862949730,8780,8790,8790,8740,3356
|
||||
20241118,132800,1833571860,8790,8790,8790,8760,6376
|
||||
20241118,132700,1777676610,8790,8790,8790,8780,382
|
||||
20241118,132600,1774321900,8790,8790,8790,8790,662
|
||||
20241118,132500,1768502920,8790,8780,8790,8780,230
|
||||
20241118,132400,1766482130,8780,8790,8790,8780,344
|
||||
20241118,132300,1763461410,8790,8790,8800,8790,51
|
||||
20241118,132200,1763013080,8790,8780,8790,8770,225
|
||||
20241118,132100,1761039490,8780,8800,8800,8770,819
|
||||
20241118,132000,1753854150,8800,8800,8800,8780,93
|
||||
20241118,131900,1753036270,8770,8810,8810,8770,4024
|
||||
20241118,131800,1717721540,8810,8800,8810,8790,166
|
||||
20241118,131700,1716260610,8810,8800,8810,8790,796
|
||||
20241118,131600,1709256140,8800,8810,8810,8800,308
|
||||
20241118,131500,1706545580,8800,8810,8810,8800,146
|
||||
20241118,131400,1705260170,8800,8800,8810,8800,112
|
||||
20241118,131300,1704273970,8810,8810,8820,8810,251
|
||||
20241118,131200,1702062620,8800,8810,8810,8800,310
|
||||
20241118,131100,1699334090,8810,8800,8810,8800,250
|
||||
20241118,131000,1697133370,8800,8800,8800,8800,140
|
||||
20241118,130900,1695901370,8800,8790,8800,8790,41
|
||||
20241118,130800,1695540900,8790,8810,8810,8780,999
|
||||
20241118,130700,1686764010,8810,8820,8820,8800,1705
|
||||
20241118,130600,1671757430,8810,8800,8810,8800,1571
|
||||
20241118,130500,1657919840,8810,8820,8820,8810,435
|
||||
20241118,130400,1654087350,8810,8820,8820,8810,202
|
||||
20241118,130300,1652307460,8810,8820,8820,8810,353
|
||||
20241118,130200,1649197450,8820,8820,8820,8820,651
|
||||
20241118,130100,1643455630,8820,8820,8820,8810,375
|
||||
20241118,130000,1640148280,8820,8810,8820,8810,474
|
||||
20241118,125900,1635971950,8820,8820,8820,8810,122
|
||||
20241118,125800,1634896610,8810,8820,8830,8810,4851
|
||||
20241118,125700,1592116530,8830,8830,8830,8830,73
|
||||
20241118,125600,1591471940,8830,8830,8830,8820,213
|
||||
20241118,125500,1589592770,8830,8830,8830,8820,345
|
||||
20241118,125400,1586549340,8830,8830,8830,8820,489
|
||||
20241118,125300,1582234870,8820,8830,8830,8820,1097
|
||||
20241118,125200,1572559210,8830,8830,8840,8820,1357
|
||||
20241118,125100,1560581310,8830,8840,8840,8830,85
|
||||
20241118,125000,1559830460,8830,8840,8840,8830,325
|
||||
20241118,124900,1556960550,8840,8840,8840,8830,131
|
||||
20241118,124800,1555802920,8840,8840,8840,8840,77
|
||||
20241118,124700,1555122240,8840,8840,8840,8830,337
|
||||
20241118,124600,1552146190,8840,8840,8840,8830,219
|
||||
20241118,124500,1550211780,8830,8830,8840,8830,442
|
||||
20241118,124400,1546308440,8840,8840,8840,8830,1181
|
||||
20241118,124300,1535879670,8840,8840,8840,8830,50
|
||||
20241118,124200,1535437820,8840,8850,8850,8830,161
|
||||
20241118,124100,1534014740,8850,8860,8860,8850,17
|
||||
20241118,124000,1533864210,8860,8840,8870,8840,113
|
||||
20241118,123900,1532863390,8840,8840,8840,8830,366
|
||||
20241118,123800,1529631020,8840,8840,8870,8830,390
|
||||
20241118,123700,1526184600,8840,8840,8840,8830,374
|
||||
20241118,123600,1522881460,8840,8840,8840,8830,66
|
||||
20241118,123500,1522298030,8840,8830,8850,8830,358
|
||||
20241118,123400,1519133600,8840,8840,8840,8840,217
|
||||
20241118,123300,1517215320,8850,8840,8850,8840,912
|
||||
20241118,123200,1509152430,8850,8840,8850,8840,192
|
||||
20241118,123100,1507454810,8850,8860,8860,8840,1387
|
||||
20241118,123000,1495183310,8870,8860,8870,8860,286
|
||||
20241118,122900,1492649220,8860,8860,8860,8850,440
|
||||
20241118,122800,1488754760,8860,8860,8860,8850,395
|
||||
20241118,122700,1485258220,8860,8860,8860,8850,133
|
||||
20241118,122600,1484080260,8860,8870,8870,8850,169
|
||||
20241118,122500,1482582920,8870,8870,8870,8860,20
|
||||
20241118,122400,1482405610,8860,8860,8860,8850,201
|
||||
20241118,122300,1480625320,8850,8870,8870,8850,1371
|
||||
20241118,122200,1468481160,8870,8870,8880,8860,406
|
||||
20241118,122100,1464880870,8870,8860,8880,8860,2237
|
||||
20241118,122000,1445020750,8880,8870,8880,8870,1079
|
||||
20241118,121900,1435443170,8870,8870,8870,8870,36
|
||||
20241118,121800,1435123850,8870,8860,8870,8860,312
|
||||
20241118,121700,1432359450,8870,8870,8870,8860,75
|
||||
20241118,121600,1431694370,8870,8870,8870,8860,825
|
||||
20241118,121500,1424377480,8870,8880,8880,8870,665
|
||||
20241118,121400,1418478560,8880,8870,8880,8870,208
|
||||
20241118,121300,1416631820,8870,8870,8870,8860,500
|
||||
20241118,121200,1412200680,8870,8860,8870,8860,103
|
||||
20241118,121100,1411288030,8860,8860,8860,8860,59
|
||||
20241118,121000,1410765290,8860,8860,8870,8860,275
|
||||
20241118,120900,1408328260,8870,8870,8870,8860,95
|
||||
20241118,120800,1407486350,8870,8860,8870,8860,343
|
||||
20241118,120700,1404446860,8870,8870,8870,8870,67
|
||||
20241118,120600,1403852570,8870,8870,8870,8870,336
|
||||
20241118,120500,1400872250,8870,8860,8870,8860,738
|
||||
20241118,120400,1394333240,8870,8870,8870,8860,144
|
||||
20241118,120300,1393056460,8870,8870,8870,8870,116
|
||||
20241118,120200,1392027540,8870,8870,8870,8860,65
|
||||
20241118,120100,1391451410,8870,8870,8870,8870,49
|
||||
20241118,120000,1391016780,8870,8870,8870,8860,352
|
||||
20241118,115900,1387897460,8870,8870,8870,8860,101
|
||||
20241118,115800,1387001690,8870,8870,8870,8850,488
|
||||
20241118,115700,1382679190,8870,8870,8870,8860,336
|
||||
20241118,115600,1379701800,8860,8870,8870,8850,3348
|
||||
20241118,115500,1350053750,8870,8870,8870,8860,206
|
||||
20241118,115400,1348227100,8880,8880,8880,8870,179
|
||||
20241118,115300,1346637690,8880,8880,8880,8870,86
|
||||
20241118,115200,1345874510,8880,8890,8890,8860,309
|
||||
20241118,115100,1343133780,8890,8890,8890,8880,315
|
||||
20241118,115000,1340333990,8890,8890,8890,8890,21
|
||||
20241118,114900,1340147300,8880,8900,8900,8880,127
|
||||
20241118,114800,1339017940,8900,8890,8900,8890,41
|
||||
20241118,114700,1338653190,8890,8890,8890,8890,74
|
||||
20241118,114600,1337995330,8900,8900,8910,8880,190
|
||||
20241118,114500,1336305180,8900,8900,8910,8870,164
|
||||
20241118,114400,1334845550,8900,8880,8900,8860,965
|
||||
20241118,114300,1326288250,8870,8870,8880,8870,109
|
||||
20241118,114200,1325321350,8870,8880,8880,8870,157
|
||||
20241118,114100,1323928190,8870,8870,8880,8870,916
|
||||
20241118,114000,1315802400,8870,8880,8880,8870,146
|
||||
20241118,113900,1314507290,8880,8870,8880,8870,339
|
||||
20241118,113800,1311500010,8880,8870,8880,8870,98
|
||||
20241118,113700,1310630070,8880,8870,8880,8870,89
|
||||
20241118,113600,1309840470,8870,8890,8890,8870,50
|
||||
20241118,113500,1309396370,8870,8880,8890,8870,158
|
||||
20241118,113400,1307994080,8880,8860,8880,8860,514
|
||||
20241118,113300,1303437700,8870,8860,8870,8860,175
|
||||
20241118,113200,1301886870,8870,8860,8870,8860,638
|
||||
20241118,113100,1296232810,8870,8870,8870,8870,245
|
||||
20241118,113000,1294059660,8880,8870,8880,8860,845
|
||||
20241118,112900,1286563720,8880,8900,8910,8870,239
|
||||
20241118,112800,1284440720,8910,8890,8930,8890,104
|
||||
20241118,112700,1283514040,8880,8930,8930,8880,192
|
||||
20241118,112600,1281805020,8930,8930,8930,8910,240
|
||||
20241118,112500,1279662240,8930,8920,8930,8870,3134
|
||||
20241118,112400,1251813130,8920,8920,8920,8920,27
|
||||
20241118,112300,1251572290,8910,8910,8910,8900,1277
|
||||
20241118,112200,1240201750,8910,8910,8910,8900,195
|
||||
20241118,112100,1238464710,8910,8900,8910,8900,1202
|
||||
20241118,112000,1227766860,8900,8920,8920,8900,396
|
||||
20241118,111900,1224241200,8920,8920,8920,8920,85
|
||||
20241118,111800,1223483000,8920,8910,8920,8910,397
|
||||
20241118,111700,1219945550,8920,8910,8920,8910,37
|
||||
20241118,111600,1219615520,8910,8900,8910,8900,2197
|
||||
20241118,111500,1200042660,8900,8900,8910,8890,1040
|
||||
20241118,111400,1190795460,8900,8890,8900,8890,149
|
||||
20241118,111300,1189470710,8900,8900,8900,8890,79
|
||||
20241118,111200,1188767720,8900,8910,8910,8900,202
|
||||
20241118,111100,1186969420,8910,8890,8910,8890,541
|
||||
20241118,111000,1182154490,8900,8910,8910,8890,442
|
||||
20241118,110900,1178223540,8910,8920,8920,8910,305
|
||||
20241118,110800,1175503340,8910,8890,8920,8890,163
|
||||
20241118,110700,1174052140,8890,8920,8920,8890,712
|
||||
20241118,110600,1167711670,8920,8910,8920,8910,118
|
||||
20241118,110500,1166660110,8900,8900,8900,8890,509
|
||||
20241118,110400,1162132930,8890,8900,8900,8890,202
|
||||
20241118,110300,1160336770,8900,8900,8910,8900,730
|
||||
20241118,110200,1153839700,8900,8920,8930,8900,5792
|
||||
20241118,110100,1102283820,8930,8920,8930,8920,2863
|
||||
20241118,110000,1076735820,8930,8930,8930,8920,126
|
||||
20241118,105900,1075611210,8930,8930,8930,8920,1578
|
||||
20241118,105800,1061522590,8930,8930,8930,8920,151
|
||||
20241118,105700,1060174170,8920,8930,8930,8920,391
|
||||
20241118,105600,1056685880,8930,8930,8930,8920,98
|
||||
20241118,105500,1055810890,8930,8930,8930,8920,69
|
||||
20241118,105400,1055194900,8930,8930,8930,8920,350
|
||||
20241118,105300,1052072320,8930,8930,8930,8920,120
|
||||
20241118,105200,1051001130,8920,8920,8930,8920,523
|
||||
20241118,105100,1046335490,8920,8920,8930,8920,578
|
||||
20241118,105000,1041179240,8930,8920,8930,8910,138
|
||||
20241118,104900,1039948640,8910,8920,8920,8910,229
|
||||
20241118,104800,1037906910,8920,8930,8930,8920,248
|
||||
20241118,104700,1035692430,8930,8930,8930,8910,4886
|
||||
20241118,104600,992119550,8930,8930,8930,8920,3162
|
||||
20241118,104500,963914400,8930,8930,8940,8930,129
|
||||
20241118,104400,962762370,8940,8930,8940,8920,385
|
||||
20241118,104300,959324410,8930,8940,8940,8930,1740
|
||||
20241118,104200,943785910,8930,8950,8950,8930,90
|
||||
20241118,104100,942981440,8950,8940,8950,8930,216
|
||||
20241118,104000,941051290,8940,8950,8950,8940,398
|
||||
20241118,103900,937491600,8950,8940,8950,8940,335
|
||||
20241118,103800,934496350,8940,8940,8940,8940,258
|
||||
20241118,103700,932189830,8930,8950,8950,8930,283
|
||||
20241118,103600,929658550,8950,8950,8960,8940,1090
|
||||
20241118,103500,919912540,8950,8960,8970,8950,2105
|
||||
20241118,103400,901062480,8960,8960,8980,8960,414
|
||||
20241118,103300,897352510,8960,8980,8980,8960,2055
|
||||
20241118,103200,878939250,8980,8960,8980,8960,698
|
||||
20241118,103100,872677970,8960,8960,8970,8960,134
|
||||
20241118,103000,871476650,8970,8960,8970,8950,98
|
||||
20241118,102900,870598830,8970,8960,8970,8950,113
|
||||
20241118,102800,869587170,8970,8970,8970,8960,210
|
||||
20241118,102700,867705080,8970,8970,8970,8970,71
|
||||
20241118,102600,867068210,8970,8970,8970,8950,269
|
||||
20241118,102500,864657950,8970,8960,8970,8950,275
|
||||
20241118,102400,862192890,8960,8960,8960,8950,1157
|
||||
20241118,102300,851826590,8960,8950,8960,8950,182
|
||||
20241118,102200,850197680,8950,8940,8950,8930,1637
|
||||
20241118,102100,835564000,8950,8940,8950,8940,140
|
||||
20241118,102000,834311430,8940,8940,8950,8940,38
|
||||
20241118,101900,833971540,8940,8950,8950,8940,712
|
||||
20241118,101800,827599300,8950,8950,8950,8940,371
|
||||
20241118,101700,824278970,8940,8950,8950,8940,351
|
||||
20241118,101600,821140040,8950,8940,8950,8940,428
|
||||
20241118,101500,817313560,8930,8940,8940,8930,1180
|
||||
20241118,101400,806775620,8940,8940,8940,8940,118
|
||||
20241118,101300,805720700,8930,8940,8940,8930,1207
|
||||
20241118,101200,794941710,8940,8950,8950,8930,148
|
||||
20241118,101100,793618800,8950,8940,8950,8940,140
|
||||
20241118,101000,792366960,8940,8940,8950,8930,448
|
||||
20241118,100900,788365190,8950,8950,8960,8950,159
|
||||
20241118,100800,786941860,8950,8950,8960,8950,383
|
||||
20241118,100700,783513300,8960,8930,8960,8920,3261
|
||||
20241118,100600,754344700,8930,8930,8930,8920,91
|
||||
20241118,100500,753532520,8940,8940,8940,8930,579
|
||||
20241118,100400,748361070,8940,8930,8940,8930,1744
|
||||
20241118,100300,732781900,8940,8950,8950,8940,309
|
||||
20241118,100200,730018380,8950,8950,8950,8940,390
|
||||
20241118,100100,726527890,8940,8930,8940,8930,1209
|
||||
20241118,100000,715726640,8940,8950,8950,8930,1024
|
||||
20241118,095900,706569900,8950,8950,8950,8940,157
|
||||
20241118,095800,705165970,8950,8950,8950,8950,143
|
||||
20241118,095700,703886120,8950,8950,8950,8940,707
|
||||
20241118,095600,697564830,8950,8960,8960,8950,312
|
||||
20241118,095500,694772420,8950,8950,8960,8950,237
|
||||
20241118,095400,692651010,8940,8950,8950,8940,1291
|
||||
20241118,095300,681098350,8940,8950,8950,8940,115
|
||||
20241118,095200,680069250,8950,8950,8950,8940,1532
|
||||
20241118,095100,666372790,8940,8940,8950,8940,2347
|
||||
20241118,095000,645371530,8940,8940,8940,8940,40
|
||||
20241118,094900,645013930,8940,8940,8940,8930,145
|
||||
20241118,094800,643718620,8930,8940,8940,8930,916
|
||||
20241118,094700,635530010,8940,8940,8940,8940,110
|
||||
20241118,094600,634546610,8930,8940,8940,8930,485
|
||||
20241118,094500,630214250,8930,8930,8940,8930,113
|
||||
20241118,094400,629204910,8930,8940,8940,8930,426
|
||||
20241118,094300,625396940,8940,8940,8940,8930,157
|
||||
20241118,094200,623993860,8930,8930,8930,8930,307
|
||||
20241118,094100,621252350,8920,8930,8930,8920,407
|
||||
20241118,094000,617618600,8930,8930,8930,8920,468
|
||||
20241118,093900,613439680,8930,8920,8930,8920,34
|
||||
20241118,093800,613136310,8930,8930,8930,8920,1358
|
||||
20241118,093700,601019940,8930,8940,8940,8920,306
|
||||
20241118,093600,598287770,8940,8940,8940,8930,808
|
||||
20241118,093500,591069320,8940,8930,8940,8930,615
|
||||
20241118,093400,585577270,8930,8920,8930,8910,396
|
||||
20241118,093300,582044930,8930,8930,8940,8920,551
|
||||
20241118,093200,577127630,8940,8940,8940,8930,340
|
||||
20241118,093100,574091090,8940,8940,8950,8930,331
|
||||
20241118,093000,571134500,8950,8940,8950,8940,432
|
||||
20241118,092900,567272040,8940,8940,8950,8930,641
|
||||
20241118,092800,561541540,8940,8940,8940,8940,15
|
||||
20241118,092700,561407440,8950,8930,8960,8930,2028
|
||||
20241118,092600,543278500,8930,8940,8940,8930,467
|
||||
20241118,092500,539104010,8940,8940,8940,8920,2745
|
||||
20241118,092400,514592370,8930,8960,8970,8930,3959
|
||||
20241118,092300,479192190,8970,8960,8990,8950,7357
|
||||
20241118,092200,413132880,8990,8960,8990,8950,5808
|
||||
20241118,092100,361009350,8960,8940,8960,8930,1827
|
||||
20241118,092000,344685120,8940,8950,8950,8940,612
|
||||
20241118,091900,339212880,8950,8940,8950,8940,804
|
||||
20241118,091800,332018080,8960,8950,8960,8930,5342
|
||||
20241118,091700,284215270,8950,8930,8950,8930,530
|
||||
20241118,091600,279475220,8940,8930,8950,8920,510
|
||||
20241118,091500,274919750,8960,8920,8970,8920,3559
|
||||
20241118,091400,243057360,8920,8920,8930,8900,752
|
||||
20241118,091300,236353830,8920,8900,8920,8890,726
|
||||
20241118,091200,229886620,8900,8880,8900,8870,231
|
||||
20241118,091100,227833820,8880,8860,8890,8850,2739
|
||||
20241118,091000,203544040,8860,8820,8860,8820,1812
|
||||
20241118,090900,187531150,8830,8820,8830,8810,955
|
||||
20241118,090800,179109680,8820,8830,8830,8820,181
|
||||
20241118,090700,177513250,8840,8850,8850,8810,837
|
||||
20241118,090600,170112860,8850,8830,8850,8800,442
|
||||
20241118,090500,166207770,8810,8820,8820,8770,4322
|
||||
20241118,090400,128276200,8790,8860,8880,8790,1563
|
||||
20241118,090300,114518060,8850,8750,8890,8750,1171
|
||||
20241118,090200,104222060,8750,8750,8770,8720,1046
|
||||
20241118,090100,95078160,8750,8810,8810,8710,6255
|
||||
20241118,090000,40127330,8810,8810,8870,8800,4535
|
||||
|
Reference in New Issue
Block a user