Update 2024-11-18 2710 candle_min
This commit is contained in:
623
039980/min/candle-20241118.csv
Normal file
623
039980/min/candle-20241118.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,192000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,191000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,190000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,185100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,185000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,184000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,183000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,182100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,182000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,181000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,180000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,175100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,175000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,174000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,173000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,172100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,172000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,171000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,170000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,165100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,165000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,164000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,163000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,162100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,162000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,161000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,160000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,155100,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,155000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,154000,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153900,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153800,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153700,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153600,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153500,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153400,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153300,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153200,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153100,7330779170,2245,2245,2245,2245,0
|
||||
20241118,153000,7330779170,2245,2245,2245,2245,30717
|
||||
20241118,152900,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152800,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152700,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152600,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152500,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152400,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152300,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152200,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152100,7261819505,2250,2250,2250,2250,0
|
||||
20241118,152000,7261819505,2250,2250,2250,2250,0
|
||||
20241118,151900,7261819505,2250,2240,2250,2240,4605
|
||||
20241118,151800,7251461565,2240,2245,2245,2240,1430
|
||||
20241118,151700,7248255355,2240,2250,2250,2240,3615
|
||||
20241118,151600,7240130535,2250,2255,2255,2245,3241
|
||||
20241118,151500,7232853545,2245,2245,2255,2245,2325
|
||||
20241118,151400,7227628890,2250,2250,2250,2240,8531
|
||||
20241118,151300,7208453725,2250,2245,2250,2240,14951
|
||||
20241118,151200,7174944920,2245,2250,2250,2245,1136
|
||||
20241118,151100,7172389595,2250,2250,2250,2245,5950
|
||||
20241118,151000,7159010995,2250,2255,2255,2245,9147
|
||||
20241118,150900,7138410230,2260,2255,2260,2255,2394
|
||||
20241118,150800,7133006300,2255,2260,2260,2255,2794
|
||||
20241118,150700,7126704415,2255,2255,2260,2255,3531
|
||||
20241118,150600,7118741010,2255,2255,2255,2250,4345
|
||||
20241118,150500,7108944535,2250,2245,2250,2245,10275
|
||||
20241118,150400,7085838065,2250,2250,2250,2250,0
|
||||
20241118,150300,7085838065,2250,2250,2250,2250,45
|
||||
20241118,150200,7085736815,2250,2245,2250,2245,126
|
||||
20241118,150100,7085453415,2250,2250,2250,2250,375
|
||||
20241118,150000,7084609665,2250,2245,2250,2245,3744
|
||||
20241118,145900,7076204370,2245,2240,2245,2240,51
|
||||
20241118,145800,7076090125,2245,2240,2250,2240,3581
|
||||
20241118,145700,7068057015,2245,2245,2245,2240,870
|
||||
20241118,145600,7066104050,2245,2245,2245,2245,0
|
||||
20241118,145500,7066104050,2245,2245,2245,2240,1225
|
||||
20241118,145400,7063358770,2245,2245,2250,2245,257
|
||||
20241118,145300,7062781795,2245,2245,2250,2245,8712
|
||||
20241118,145200,7043223345,2245,2250,2250,2245,3198
|
||||
20241118,145100,7036040120,2250,2250,2250,2250,2800
|
||||
20241118,145000,7029740120,2250,2250,2250,2250,3011
|
||||
20241118,144900,7022965370,2250,2245,2250,2245,15490
|
||||
20241118,144800,6988112875,2250,2235,2250,2235,11460
|
||||
20241118,144700,6962430000,2240,2240,2240,2235,3863
|
||||
20241118,144600,6953776885,2235,2240,2240,2235,210
|
||||
20241118,144500,6953306520,2240,2235,2240,2235,3887
|
||||
20241118,144400,6944607770,2240,2240,2240,2240,801
|
||||
20241118,144300,6942813530,2235,2235,2235,2235,1109
|
||||
20241118,144200,6940334915,2235,2235,2235,2235,200
|
||||
20241118,144100,6939887915,2240,2240,2240,2240,0
|
||||
20241118,144000,6939887915,2240,2240,2240,2240,0
|
||||
20241118,143900,6939887915,2240,2240,2240,2240,105
|
||||
20241118,143800,6939652715,2240,2235,2240,2235,464
|
||||
20241118,143700,6938615280,2240,2240,2240,2235,90
|
||||
20241118,143600,6938413685,2240,2245,2245,2240,7446
|
||||
20241118,143500,6921728780,2245,2245,2250,2240,10034
|
||||
20241118,143400,6899203425,2245,2240,2245,2240,820
|
||||
20241118,143300,6897366005,2245,2245,2245,2245,125
|
||||
20241118,143200,6897085380,2240,2240,2245,2240,2049
|
||||
20241118,143100,6892493600,2240,2240,2240,2240,4617
|
||||
20241118,143000,6882151520,2240,2240,2240,2235,1333
|
||||
20241118,142900,6879166285,2240,2240,2240,2235,2828
|
||||
20241118,142800,6872834065,2235,2235,2235,2235,1879
|
||||
20241118,142700,6868634500,2235,2235,2240,2235,1641
|
||||
20241118,142600,6864966660,2235,2235,2235,2235,2
|
||||
20241118,142500,6864962190,2230,2235,2235,2230,8442
|
||||
20241118,142400,6846134790,2235,2230,2235,2225,18675
|
||||
20241118,142300,6804481300,2230,2230,2230,2230,7926
|
||||
20241118,142200,6786806320,2230,2230,2230,2230,3344
|
||||
20241118,142100,6779349200,2230,2230,2230,2225,167
|
||||
20241118,142000,6778977005,2230,2230,2230,2225,14706
|
||||
20241118,141900,6746230800,2225,2230,2230,2225,911
|
||||
20241118,141800,6744203770,2230,2230,2230,2225,557
|
||||
20241118,141700,6742962105,2230,2230,2230,2230,1528
|
||||
20241118,141600,6739554665,2230,2230,2230,2230,3148
|
||||
20241118,141500,6732534625,2230,2230,2230,2225,1278
|
||||
20241118,141400,6729689375,2230,2235,2235,2230,11529
|
||||
20241118,141300,6703979130,2230,2230,2235,2230,9314
|
||||
20241118,141200,6683193155,2230,2235,2235,2230,1750
|
||||
20241118,141100,6679290240,2235,2235,2235,2230,4471
|
||||
20241118,141000,6669318510,2235,2235,2235,2235,225
|
||||
20241118,140900,6668815635,2230,2235,2235,2230,756
|
||||
20241118,140800,6667127225,2235,2235,2235,2235,1390
|
||||
20241118,140700,6664020575,2235,2240,2240,2235,233
|
||||
20241118,140600,6663499755,2240,2235,2240,2235,794
|
||||
20241118,140500,6661724695,2235,2235,2240,2230,2108
|
||||
20241118,140400,6657013770,2235,2240,2240,2235,2349
|
||||
20241118,140300,6651763725,2240,2240,2240,2240,10393
|
||||
20241118,140200,6628483405,2240,2240,2245,2240,3835
|
||||
20241118,140100,6619891975,2240,2240,2240,2240,1026
|
||||
20241118,140000,6617593735,2240,2240,2240,2240,423
|
||||
20241118,135900,6616646215,2245,2245,2245,2245,20
|
||||
20241118,135800,6616601315,2245,2245,2245,2245,4474
|
||||
20241118,135700,6606557185,2245,2245,2245,2245,2102
|
||||
20241118,135600,6601838195,2245,2245,2250,2245,718
|
||||
20241118,135500,6600223205,2245,2240,2245,2240,8756
|
||||
20241118,135400,6580567020,2240,2240,2240,2240,2264
|
||||
20241118,135300,6575495660,2240,2240,2240,2235,12551
|
||||
20241118,135200,6547416520,2240,2235,2240,2235,201
|
||||
20241118,135100,6546967280,2235,2235,2235,2235,2986
|
||||
20241118,135000,6540293570,2240,2235,2240,2235,336
|
||||
20241118,134900,6539541980,2240,2240,2240,2235,1520
|
||||
20241118,134800,6536138810,2240,2240,2240,2235,6201
|
||||
20241118,134700,6522278570,2240,2240,2240,2240,24
|
||||
20241118,134600,6522224810,2240,2240,2240,2240,21
|
||||
20241118,134500,6522177770,2240,2235,2240,2235,1594
|
||||
20241118,134400,6518608215,2235,2240,2245,2235,1041
|
||||
20241118,134300,6516278275,2235,2235,2235,2235,3010
|
||||
20241118,134200,6509550925,2235,2235,2235,2235,0
|
||||
20241118,134100,6509550925,2235,2230,2235,2230,2938
|
||||
20241118,134000,6502984505,2235,2240,2240,2230,5240
|
||||
20241118,133900,6491294350,2240,2235,2240,2230,1856
|
||||
20241118,133800,6487149840,2235,2235,2235,2230,1882
|
||||
20241118,133700,6482948155,2235,2240,2240,2235,1147
|
||||
20241118,133600,6480382110,2235,2235,2235,2230,9005
|
||||
20241118,133500,6460255960,2235,2235,2235,2230,9565
|
||||
20241118,133400,6438898585,2235,2235,2235,2230,4373
|
||||
20241118,133300,6429129640,2240,2240,2240,2235,9468
|
||||
20241118,133200,6407962820,2240,2240,2240,2240,4343
|
||||
20241118,133100,6398234500,2240,2240,2240,2240,3700
|
||||
20241118,133000,6389946500,2240,2245,2245,2240,1833
|
||||
20241118,132900,6385832055,2245,2240,2245,2240,122
|
||||
20241118,132800,6385558770,2240,2240,2240,2240,287
|
||||
20241118,132700,6384915890,2240,2240,2240,2240,71
|
||||
20241118,132600,6384756850,2240,2240,2240,2240,5
|
||||
20241118,132500,6384745650,2240,2240,2240,2240,1162
|
||||
20241118,132400,6382142770,2240,2240,2240,2240,4547
|
||||
20241118,132300,6371957490,2245,2240,2245,2240,1721
|
||||
20241118,132200,6368096455,2240,2240,2240,2240,1568
|
||||
20241118,132100,6364584135,2240,2240,2240,2235,761
|
||||
20241118,132000,6362881995,2235,2235,2235,2235,4383
|
||||
20241118,131900,6353085990,2235,2235,2235,2235,965
|
||||
20241118,131800,6350929215,2235,2240,2240,2235,674
|
||||
20241118,131700,6349422545,2235,2245,2245,2235,4557
|
||||
20241118,131600,6339208030,2240,2240,2240,2240,0
|
||||
20241118,131500,6339208030,2240,2245,2245,2240,1439
|
||||
20241118,131400,6335983475,2245,2245,2245,2240,386
|
||||
20241118,131300,6335118760,2240,2240,2240,2240,95
|
||||
20241118,131200,6334905960,2240,2245,2245,2240,853
|
||||
20241118,131100,6332990980,2245,2240,2245,2240,2772
|
||||
20241118,131000,6326767955,2240,2240,2240,2235,11555
|
||||
20241118,130900,6300885755,2240,2240,2240,2240,121
|
||||
20241118,130800,6300614715,2240,2240,2240,2235,5689
|
||||
20241118,130700,6287879910,2240,2245,2245,2240,6655
|
||||
20241118,130600,6272965815,2245,2245,2250,2245,1420
|
||||
20241118,130500,6269777905,2245,2245,2245,2245,580
|
||||
20241118,130400,6268475805,2245,2250,2250,2245,1318
|
||||
20241118,130300,6265512805,2250,2255,2255,2250,3783
|
||||
20241118,130200,6257001030,2255,2255,2255,2255,216
|
||||
20241118,130100,6256513950,2255,2255,2255,2255,1468
|
||||
20241118,130000,6253203610,2255,2255,2255,2255,5151
|
||||
20241118,125900,6241588105,2255,2245,2255,2240,13692
|
||||
20241118,125800,6210788090,2240,2240,2245,2240,1676
|
||||
20241118,125700,6207032020,2240,2240,2240,2240,2357
|
||||
20241118,125600,6201752340,2245,2235,2245,2235,13254
|
||||
20241118,125500,6172084395,2235,2240,2240,2235,3334
|
||||
20241118,125400,6164626400,2240,2240,2240,2235,6275
|
||||
20241118,125300,6150570900,2245,2245,2245,2245,3897
|
||||
20241118,125200,6141822135,2245,2245,2250,2245,965
|
||||
20241118,125100,6139655610,2250,2245,2250,2245,21
|
||||
20241118,125000,6139608460,2250,2250,2250,2245,950
|
||||
20241118,124900,6137471035,2250,2250,2250,2250,14
|
||||
20241118,124800,6137439535,2250,2240,2250,2240,3230
|
||||
20241118,124700,6130188625,2240,2240,2240,2240,2
|
||||
20241118,124600,6130184145,2245,2245,2245,2245,2648
|
||||
20241118,124500,6124239385,2245,2245,2245,2245,263
|
||||
20241118,124400,6123648950,2245,2245,2245,2245,535
|
||||
20241118,124300,6122447875,2240,2240,2240,2240,627
|
||||
20241118,124200,6121043395,2240,2245,2245,2240,132
|
||||
20241118,124100,6120747560,2245,2245,2245,2245,1
|
||||
20241118,124000,6120745315,2245,2245,2245,2245,70
|
||||
20241118,123900,6120588165,2245,2245,2245,2240,1703
|
||||
20241118,123800,6116771320,2250,2250,2250,2245,1020
|
||||
20241118,123700,6114481135,2245,2245,2245,2240,2240
|
||||
20241118,123600,6109453885,2245,2245,2245,2245,20
|
||||
20241118,123500,6109408985,2245,2245,2245,2240,1071
|
||||
20241118,123400,6107005840,2245,2240,2245,2240,206
|
||||
20241118,123300,6106543380,2245,2245,2245,2240,3724
|
||||
20241118,123200,6098200065,2245,2245,2245,2240,1148
|
||||
20241118,123100,6095626935,2245,2250,2250,2240,5648
|
||||
20241118,123000,6082973855,2250,2250,2250,2245,531
|
||||
20241118,122900,6081781745,2245,2245,2245,2240,3353
|
||||
20241118,122800,6074256955,2240,2240,2245,2240,1447
|
||||
20241118,122700,6071015450,2245,2245,2245,2240,104
|
||||
20241118,122600,6070781980,2245,2240,2245,2240,5711
|
||||
20241118,122500,6057988330,2240,2235,2240,2235,1654
|
||||
20241118,122400,6054283975,2235,2240,2240,2235,1531
|
||||
20241118,122300,6050860310,2240,2245,2245,2240,12815
|
||||
20241118,122200,6022140070,2245,2250,2250,2245,940
|
||||
20241118,122100,6020029575,2250,2245,2250,2240,7473
|
||||
20241118,122000,6003266345,2250,2240,2250,2240,1118
|
||||
20241118,121900,6000758070,2240,2245,2245,2240,959
|
||||
20241118,121800,5998606890,2245,2250,2250,2245,3678
|
||||
20241118,121700,5990349275,2250,2245,2250,2245,2059
|
||||
20241118,121600,5985725690,2245,2250,2250,2245,2271
|
||||
20241118,121500,5980625795,2245,2250,2255,2245,1248
|
||||
20241118,121400,5977820770,2250,2250,2250,2250,201
|
||||
20241118,121300,5977368520,2250,2255,2255,2250,4763
|
||||
20241118,121200,5966646540,2255,2250,2255,2250,5260
|
||||
20241118,121100,5954803220,2255,2255,2255,2250,662
|
||||
20241118,121000,5953313340,2255,2245,2255,2245,6484
|
||||
20241118,120900,5938725665,2245,2245,2255,2245,6792
|
||||
20241118,120800,5923457120,2250,2255,2260,2245,27059
|
||||
20241118,120700,5862613625,2255,2260,2260,2255,422
|
||||
20241118,120600,5861661450,2260,2260,2260,2260,13
|
||||
20241118,120500,5861632070,2255,2255,2255,2255,6808
|
||||
20241118,120400,5846280030,2255,2255,2255,2250,862
|
||||
20241118,120300,5844338945,2250,2255,2260,2250,5066
|
||||
20241118,120200,5832939270,2260,2255,2260,2255,5182
|
||||
20241118,120100,5821253810,2255,2265,2265,2255,4287
|
||||
20241118,120000,5811573190,2265,2265,2265,2260,6284
|
||||
20241118,115900,5797345515,2265,2265,2270,2265,4365
|
||||
20241118,115800,5787458740,2270,2270,2270,2265,3439
|
||||
20241118,115700,5779652720,2270,2270,2270,2265,3199
|
||||
20241118,115600,5772406685,2270,2270,2270,2265,323
|
||||
20241118,115500,5771674040,2270,2265,2270,2265,22
|
||||
20241118,115400,5771624105,2270,2265,2270,2265,5499
|
||||
20241118,115300,5759166770,2265,2260,2265,2260,9135
|
||||
20241118,115200,5738521140,2260,2265,2265,2260,2324
|
||||
20241118,115100,5733268350,2265,2265,2270,2265,113
|
||||
20241118,115000,5733012355,2270,2265,2270,2265,510
|
||||
20241118,114900,5731857155,2260,2270,2270,2260,875
|
||||
20241118,114800,5729874655,2270,2270,2270,2260,725
|
||||
20241118,114700,5728234420,2260,2260,2265,2260,2408
|
||||
20241118,114600,5722792115,2260,2265,2270,2260,8791
|
||||
20241118,114500,5702895415,2265,2270,2270,2265,1576
|
||||
20241118,114400,5699323185,2270,2270,2275,2265,2514
|
||||
20241118,114300,5693616400,2275,2275,2275,2275,3978
|
||||
20241118,114200,5684566450,2275,2275,2275,2270,657
|
||||
20241118,114100,5683074280,2270,2280,2280,2270,2688
|
||||
20241118,114000,5676959230,2280,2280,2280,2275,2991
|
||||
20241118,113900,5670140400,2280,2270,2280,2270,8821
|
||||
20241118,113800,5650050635,2270,2275,2275,2270,6179
|
||||
20241118,113700,5636020455,2270,2280,2280,2270,7211
|
||||
20241118,113600,5619631175,2280,2275,2280,2270,8185
|
||||
20241118,113500,5601010505,2275,2270,2275,2270,8970
|
||||
20241118,113400,5580640795,2275,2270,2275,2265,6493
|
||||
20241118,113300,5565880205,2270,2270,2270,2270,696
|
||||
20241118,113200,5564300285,2270,2275,2275,2270,1638
|
||||
20241118,113100,5560581870,2275,2270,2275,2270,282
|
||||
20241118,113000,5559941715,2265,2260,2265,2260,4656
|
||||
20241118,112900,5549395925,2260,2270,2270,2260,4929
|
||||
20241118,112800,5538251690,2270,2275,2280,2270,2627
|
||||
20241118,112700,5532282945,2275,2270,2275,2270,8710
|
||||
20241118,112600,5512483500,2270,2265,2270,2260,5742
|
||||
20241118,112500,5499470380,2265,2265,2265,2265,350
|
||||
20241118,112400,5498677630,2265,2265,2270,2265,1589
|
||||
20241118,112300,5495078525,2270,2265,2270,2265,4166
|
||||
20241118,112200,5485642485,2265,2270,2270,2260,789
|
||||
20241118,112100,5483856900,2265,2270,2270,2265,1960
|
||||
20241118,112000,5479413305,2275,2265,2275,2265,7177
|
||||
20241118,111900,5463126375,2265,2270,2270,2265,755
|
||||
20241118,111800,5461414505,2270,2265,2270,2260,3320
|
||||
20241118,111700,5453898425,2265,2260,2270,2260,1317
|
||||
20241118,111600,5450915255,2265,2270,2270,2265,1154
|
||||
20241118,111500,5448301385,2265,2260,2270,2255,5079
|
||||
20241118,111400,5436804175,2260,2260,2265,2260,2167
|
||||
20241118,111300,5431906360,2260,2265,2265,2260,223
|
||||
20241118,111200,5431402370,2265,2270,2270,2265,1365
|
||||
20241118,111100,5428310595,2265,2265,2265,2265,399
|
||||
20241118,111000,5427406860,2270,2270,2270,2265,277
|
||||
20241118,110900,5426778080,2265,2270,2270,2265,980
|
||||
20241118,110800,5424555180,2265,2275,2275,2265,1959
|
||||
20241118,110700,5420108000,2275,2275,2275,2275,7598
|
||||
20241118,110600,5402822550,2275,2265,2275,2260,23785
|
||||
20241118,110500,5348863240,2265,2260,2265,2260,8070
|
||||
20241118,110400,5330615800,2265,2265,2265,2260,16701
|
||||
20241118,110300,5292838875,2265,2260,2265,2255,11709
|
||||
20241118,110200,5266407120,2260,2265,2270,2260,16564
|
||||
20241118,110100,5228956625,2260,2265,2265,2260,4039
|
||||
20241118,110000,5219821290,2265,2265,2270,2265,346
|
||||
20241118,105900,5219036245,2270,2270,2270,2270,2618
|
||||
20241118,105800,5213093385,2275,2275,2275,2275,1431
|
||||
20241118,105700,5209837860,2270,2270,2275,2270,415
|
||||
20241118,105600,5208894710,2270,2270,2270,2270,3717
|
||||
20241118,105500,5200457120,2270,2270,2275,2270,1784
|
||||
20241118,105400,5196407370,2265,2265,2270,2265,4805
|
||||
20241118,105300,5185516540,2265,2275,2275,2265,6164
|
||||
20241118,105200,5171529140,2275,2280,2280,2275,4079
|
||||
20241118,105100,5162239080,2280,2290,2290,2275,14104
|
||||
20241118,105000,5130011355,2290,2270,2290,2270,9007
|
||||
20241118,104900,5109466180,2275,2270,2280,2270,3242
|
||||
20241118,104800,5102094165,2275,2270,2275,2270,1811
|
||||
20241118,104700,5097974190,2275,2270,2275,2265,3653
|
||||
20241118,104600,5089683830,2270,2270,2270,2265,4459
|
||||
20241118,104500,5079564030,2270,2265,2270,2265,2136
|
||||
20241118,104400,5074718735,2265,2270,2270,2265,168
|
||||
20241118,104300,5074338095,2260,2265,2270,2260,6871
|
||||
20241118,104200,5058787945,2270,2270,2275,2265,11397
|
||||
20241118,104100,5032936580,2270,2280,2280,2270,22031
|
||||
20241118,104000,4982877640,2275,2275,2275,2270,9894
|
||||
20241118,103900,4960410730,2270,2275,2280,2270,12044
|
||||
20241118,103800,4933027085,2275,2285,2290,2275,8230
|
||||
20241118,103700,4914255715,2290,2285,2290,2280,2990
|
||||
20241118,103600,4907421660,2290,2295,2295,2290,19018
|
||||
20241118,103500,4863834615,2295,2310,2315,2295,24074
|
||||
20241118,103400,4808320460,2310,2315,2320,2310,29502
|
||||
20241118,103300,4740055650,2315,2300,2315,2300,28047
|
||||
20241118,103200,4675332215,2300,2300,2310,2300,36597
|
||||
20241118,103100,4591115705,2300,2310,2315,2300,26772
|
||||
20241118,103000,4529453355,2310,2295,2310,2295,22579
|
||||
20241118,102900,4477475640,2295,2305,2305,2295,5818
|
||||
20241118,102800,4464093430,2305,2290,2310,2290,20899
|
||||
20241118,102700,4416058910,2295,2280,2295,2280,18451
|
||||
20241118,102600,4373893610,2285,2285,2285,2280,12375
|
||||
20241118,102500,4345662145,2280,2290,2290,2280,26578
|
||||
20241118,102400,4285002315,2290,2305,2305,2285,31150
|
||||
20241118,102300,4213554055,2305,2320,2320,2300,43856
|
||||
20241118,102200,4112299220,2320,2305,2320,2300,29713
|
||||
20241118,102100,4043676860,2310,2310,2315,2305,47500
|
||||
20241118,102000,3933921080,2310,2305,2325,2295,114662
|
||||
20241118,101900,3668616355,2305,2300,2305,2295,17572
|
||||
20241118,101800,3628195160,2300,2300,2310,2300,22758
|
||||
20241118,101700,3575766550,2300,2290,2300,2285,30961
|
||||
20241118,101600,3504829155,2290,2290,2290,2285,7594
|
||||
20241118,101500,3487456955,2290,2295,2295,2290,8609
|
||||
20241118,101400,3467737660,2295,2300,2305,2295,23608
|
||||
20241118,101300,3413449610,2300,2300,2305,2295,11394
|
||||
20241118,101200,3387263995,2300,2285,2315,2285,130516
|
||||
20241118,101100,3086929625,2285,2290,2290,2280,18572
|
||||
20241118,101000,3044487875,2290,2285,2295,2285,28526
|
||||
20241118,100900,2979171885,2290,2290,2295,2285,3736
|
||||
20241118,100800,2970617475,2290,2285,2290,2285,14043
|
||||
20241118,100700,2938488000,2285,2280,2285,2275,4840
|
||||
20241118,100600,2927460035,2280,2285,2290,2280,34053
|
||||
20241118,100500,2849728155,2290,2290,2295,2285,9823
|
||||
20241118,100400,2827242350,2290,2290,2290,2285,12974
|
||||
20241118,100300,2797537515,2290,2290,2295,2285,17964
|
||||
20241118,100200,2756486095,2290,2290,2295,2285,21382
|
||||
20241118,100100,2707516430,2290,2280,2290,2280,22488
|
||||
20241118,100000,2656117100,2285,2285,2285,2275,16862
|
||||
20241118,095900,2617645595,2285,2255,2290,2255,40651
|
||||
20241118,095800,2525426865,2255,2255,2260,2255,5126
|
||||
20241118,095700,2513862720,2255,2255,2260,2255,954
|
||||
20241118,095600,2511711400,2255,2265,2265,2255,4823
|
||||
20241118,095500,2500816470,2265,2255,2265,2255,6876
|
||||
20241118,095400,2485290875,2250,2255,2255,2250,3049
|
||||
20241118,095300,2478422555,2255,2255,2260,2255,5455
|
||||
20241118,095200,2466121525,2255,2265,2265,2255,4151
|
||||
20241118,095100,2456747870,2265,2255,2265,2255,3296
|
||||
20241118,095000,2449306155,2255,2255,2265,2255,12090
|
||||
20241118,094900,2422019650,2260,2265,2265,2255,4688
|
||||
20241118,094800,2411414815,2265,2265,2270,2260,11041
|
||||
20241118,094700,2386427290,2260,2270,2270,2260,6569
|
||||
20241118,094600,2371558990,2270,2265,2270,2265,5827
|
||||
20241118,094500,2358347800,2265,2275,2275,2265,7241
|
||||
20241118,094400,2341939095,2275,2260,2275,2260,13503
|
||||
20241118,094300,2311298115,2260,2265,2270,2260,14367
|
||||
20241118,094200,2278750560,2270,2280,2280,2265,15489
|
||||
20241118,094100,2243551605,2280,2280,2290,2280,21622
|
||||
20241118,094000,2194180305,2280,2280,2285,2275,30676
|
||||
20241118,093900,2124250645,2275,2285,2295,2275,44371
|
||||
20241118,093800,2022914150,2290,2285,2290,2275,62654
|
||||
20241118,093700,1879906280,2285,2275,2290,2275,58948
|
||||
20241118,093600,1745334205,2275,2240,2275,2240,43721
|
||||
20241118,093500,1646338485,2240,2245,2245,2240,5207
|
||||
20241118,093400,1634653785,2245,2240,2250,2240,36758
|
||||
20241118,093300,1552231510,2240,2240,2250,2240,14087
|
||||
20241118,093200,1520640565,2240,2245,2245,2240,8058
|
||||
20241118,093100,1502576900,2250,2245,2250,2240,15563
|
||||
20241118,093000,1467662650,2245,2245,2245,2240,12452
|
||||
20241118,092900,1439730495,2240,2240,2250,2235,42215
|
||||
20241118,092800,1344992055,2235,2225,2240,2220,15129
|
||||
20241118,092700,1311239385,2225,2220,2230,2220,4154
|
||||
20241118,092600,1301992550,2225,2230,2230,2220,1527
|
||||
20241118,092500,1298601325,2220,2225,2235,2220,7041
|
||||
20241118,092400,1282917410,2225,2235,2235,2225,5553
|
||||
20241118,092300,1270531295,2235,2230,2240,2230,21271
|
||||
20241118,092200,1223032510,2225,2225,2230,2220,26805
|
||||
20241118,092100,1163476500,2225,2230,2230,2225,18104
|
||||
20241118,092000,1123145250,2230,2235,2240,2230,8804
|
||||
20241118,091900,1103478290,2235,2235,2235,2225,11440
|
||||
20241118,091800,1077959040,2235,2235,2235,2230,18100
|
||||
20241118,091700,1037545970,2235,2235,2235,2230,16776
|
||||
20241118,091600,1000065990,2230,2240,2240,2230,5768
|
||||
20241118,091500,987188045,2235,2235,2240,2230,27859
|
||||
20241118,091400,924939995,2235,2230,2240,2215,45896
|
||||
20241118,091300,822527305,2230,2220,2235,2215,42677
|
||||
20241118,091200,727621650,2220,2230,2235,2220,61126
|
||||
20241118,091100,591507220,2230,2195,2230,2195,76633
|
||||
20241118,091000,421886735,2200,2190,2210,2190,16724
|
||||
20241118,090900,385084195,2180,2195,2195,2180,16440
|
||||
20241118,090800,349140255,2200,2190,2205,2185,27041
|
||||
20241118,090700,289858275,2190,2180,2190,2175,20015
|
||||
20241118,090600,246152895,2180,2170,2185,2170,9866
|
||||
20241118,090500,224676750,2170,2160,2175,2155,9782
|
||||
20241118,090400,203541650,2160,2155,2175,2155,17050
|
||||
20241118,090300,166711050,2160,2160,2165,2155,8726
|
||||
20241118,090200,147860960,2160,2150,2160,2140,2712
|
||||
20241118,090100,142045390,2150,2155,2165,2130,20409
|
||||
20241118,090000,98294925,2165,2160,2185,2140,42648
|
||||
|
Reference in New Issue
Block a user