Update 2024-11-18 2710 candle_min
This commit is contained in:
629
047400/min/candle-20241118.csv
Normal file
629
047400/min/candle-20241118.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,192600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,192500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,192400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,192300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,192200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,192100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,192000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,191000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,190000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,185600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,185000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,184000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,183000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,182600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,182000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,181000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,180000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,175600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,175000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,174000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,173000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,172600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,172000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,171000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,170000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,165600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,165000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,164000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,163000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,162600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,162000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,161000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,160000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155700,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,155600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,155000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,154000,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153900,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153800,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153700,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153600,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153500,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153400,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153300,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153200,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153100,1588340495,2275,2275,2275,2275,0
|
||||
20241118,153000,1588340495,2275,2275,2275,2275,25366
|
||||
20241118,152900,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152800,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152700,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152600,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152500,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152400,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152300,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152200,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152100,1530632845,2300,2300,2300,2300,0
|
||||
20241118,152000,1530632845,2300,2300,2300,2300,0
|
||||
20241118,151900,1530632845,2300,2310,2310,2300,1616
|
||||
20241118,151800,1526910510,2310,2310,2310,2305,702
|
||||
20241118,151700,1525292390,2310,2305,2310,2305,2063
|
||||
20241118,151600,1520531650,2305,2305,2305,2305,2206
|
||||
20241118,151500,1515446820,2305,2305,2305,2300,206
|
||||
20241118,151400,1514972815,2305,2305,2310,2300,2529
|
||||
20241118,151300,1509143770,2305,2305,2305,2305,1000
|
||||
20241118,151200,1506838770,2305,2305,2305,2305,760
|
||||
20241118,151100,1505086970,2305,2305,2305,2300,1023
|
||||
20241118,151000,1502729010,2305,2300,2305,2300,26
|
||||
20241118,150900,1502669105,2295,2305,2305,2295,648
|
||||
20241118,150800,1501180565,2305,2300,2305,2300,548
|
||||
20241118,150700,1499919060,2300,2300,2305,2300,1606
|
||||
20241118,150600,1496225230,2300,2300,2300,2300,250
|
||||
20241118,150500,1495650230,2295,2295,2295,2295,0
|
||||
20241118,150400,1495650230,2295,2305,2305,2295,1217
|
||||
20241118,150300,1492855185,2305,2305,2305,2305,1266
|
||||
20241118,150200,1489937055,2305,2305,2305,2305,169
|
||||
20241118,150100,1489547510,2300,2305,2305,2300,41
|
||||
20241118,150000,1489453205,2300,2300,2305,2300,49
|
||||
20241118,145900,1489340470,2300,2305,2305,2300,2266
|
||||
20241118,145800,1484128580,2300,2295,2300,2295,1113
|
||||
20241118,145700,1481568700,2295,2300,2300,2295,31
|
||||
20241118,145600,1481497450,2295,2300,2300,2295,1975
|
||||
20241118,145500,1476955160,2300,2295,2300,2290,520
|
||||
20241118,145400,1475763875,2300,2300,2300,2300,0
|
||||
20241118,145300,1475763875,2300,2305,2305,2300,9
|
||||
20241118,145200,1475743165,2305,2290,2305,2290,20406
|
||||
20241118,145100,1428771630,2290,2285,2290,2285,3007
|
||||
20241118,145000,1421886000,2280,2285,2290,2280,11294
|
||||
20241118,144900,1396123940,2285,2280,2285,2280,1719
|
||||
20241118,144800,1392204485,2285,2285,2290,2285,6379
|
||||
20241118,144700,1377628165,2290,2290,2290,2290,380
|
||||
20241118,144600,1376757965,2290,2290,2290,2290,14
|
||||
20241118,144500,1376725905,2290,2290,2290,2290,17
|
||||
20241118,144400,1376686975,2290,2290,2290,2290,7
|
||||
20241118,144300,1376670945,2295,2295,2295,2290,381
|
||||
20241118,144200,1375798300,2295,2295,2295,2295,6
|
||||
20241118,144100,1375784530,2285,2290,2290,2285,685
|
||||
20241118,144000,1374218810,2290,2285,2290,2285,1175
|
||||
20241118,143900,1371533900,2285,2295,2295,2285,23
|
||||
20241118,143800,1371481335,2285,2290,2290,2285,70
|
||||
20241118,143700,1371321330,2290,2290,2290,2290,0
|
||||
20241118,143600,1371321330,2290,2290,2290,2290,876
|
||||
20241118,143500,1369315290,2290,2290,2290,2290,107
|
||||
20241118,143400,1369070260,2290,2290,2290,2290,101
|
||||
20241118,143300,1368838970,2290,2290,2290,2290,107
|
||||
20241118,143200,1368593940,2285,2285,2285,2285,342
|
||||
20241118,143100,1367812470,2285,2285,2285,2285,508
|
||||
20241118,143000,1366651690,2285,2280,2285,2280,197
|
||||
20241118,142900,1366202440,2280,2280,2280,2280,31
|
||||
20241118,142800,1366131760,2275,2280,2280,2275,955
|
||||
20241118,142700,1363959130,2275,2275,2275,2275,407
|
||||
20241118,142600,1363033205,2280,2280,2280,2280,601
|
||||
20241118,142500,1361662925,2285,2280,2285,2280,84
|
||||
20241118,142400,1361470990,2275,2280,2280,2275,508
|
||||
20241118,142300,1360312755,2280,2280,2280,2280,466
|
||||
20241118,142200,1359250275,2270,2280,2280,2270,1095
|
||||
20241118,142100,1356762235,2280,2280,2280,2280,502
|
||||
20241118,142000,1355617675,2280,2280,2280,2280,14
|
||||
20241118,141900,1355585755,2275,2270,2275,2270,1662
|
||||
20241118,141800,1351805205,2275,2295,2295,2250,76340
|
||||
20241118,141700,1179005270,2300,2300,2300,2295,141
|
||||
20241118,141600,1178680980,2300,2295,2300,2295,801
|
||||
20241118,141500,1176842680,2300,2300,2300,2300,244
|
||||
20241118,141400,1176281480,2300,2305,2305,2300,4035
|
||||
20241118,141300,1167000830,2305,2310,2310,2305,1272
|
||||
20241118,141200,1164068835,2310,2310,2310,2310,1
|
||||
20241118,141100,1164066525,2310,2305,2310,2305,105
|
||||
20241118,141000,1163824465,2305,2305,2305,2305,61
|
||||
20241118,140900,1163683860,2310,2310,2310,2310,29
|
||||
20241118,140800,1163616870,2310,2310,2310,2310,350
|
||||
20241118,140700,1162808370,2310,2310,2310,2310,19
|
||||
20241118,140600,1162764480,2310,2310,2310,2310,1009
|
||||
20241118,140500,1160433690,2310,2310,2310,2310,107
|
||||
20241118,140400,1160186520,2310,2305,2310,2305,51
|
||||
20241118,140300,1160068740,2310,2310,2310,2305,8
|
||||
20241118,140200,1160050285,2310,2310,2310,2305,45
|
||||
20241118,140100,1159946340,2310,2305,2310,2305,206
|
||||
20241118,140000,1159470680,2310,2310,2310,2310,7
|
||||
20241118,135900,1159454510,2310,2310,2310,2310,6
|
||||
20241118,135800,1159440650,2310,2310,2310,2310,10
|
||||
20241118,135700,1159417550,2310,2310,2310,2310,17
|
||||
20241118,135600,1159378280,2310,2310,2310,2310,303
|
||||
20241118,135500,1158678350,2310,2300,2310,2300,1412
|
||||
20241118,135400,1155428350,2300,2300,2300,2300,1021
|
||||
20241118,135300,1153080050,2300,2300,2300,2300,240
|
||||
20241118,135200,1152528050,2300,2300,2300,2300,38
|
||||
20241118,135100,1152440650,2300,2305,2305,2300,18
|
||||
20241118,135000,1152399165,2295,2295,2295,2295,2409
|
||||
20241118,134900,1146870510,2295,2300,2300,2295,28
|
||||
20241118,134800,1146806115,2295,2300,2300,2295,2485
|
||||
20241118,134700,1141102910,2305,2300,2305,2300,5001
|
||||
20241118,134600,1129596440,2300,2300,2300,2300,12
|
||||
20241118,134500,1129568840,2300,2300,2305,2295,1720
|
||||
20241118,134400,1125615660,2305,2305,2305,2305,7
|
||||
20241118,134300,1125599525,2305,2305,2305,2305,0
|
||||
20241118,134200,1125599525,2305,2305,2305,2305,26
|
||||
20241118,134100,1125539595,2300,2300,2300,2300,0
|
||||
20241118,134000,1125539595,2300,2300,2305,2300,10267
|
||||
20241118,133900,1101925375,2300,2300,2300,2300,1031
|
||||
20241118,133800,1099554075,2300,2300,2300,2300,1005
|
||||
20241118,133700,1097242575,2300,2300,2300,2300,80
|
||||
20241118,133600,1097058575,2300,2295,2300,2295,432
|
||||
20241118,133500,1096065135,2300,2305,2305,2295,3175
|
||||
20241118,133400,1088764890,2305,2305,2305,2305,22
|
||||
20241118,133300,1088714180,2305,2305,2305,2305,7
|
||||
20241118,133200,1088698045,2300,2300,2300,2300,1
|
||||
20241118,133100,1088695745,2305,2305,2305,2305,59
|
||||
20241118,133000,1088559750,2305,2300,2305,2300,1523
|
||||
20241118,132900,1085055320,2300,2305,2305,2300,513
|
||||
20241118,132800,1083874035,2305,2305,2305,2305,326
|
||||
20241118,132700,1083122605,2305,2310,2310,2305,20
|
||||
20241118,132600,1083076455,2310,2310,2310,2310,12
|
||||
20241118,132500,1083048735,2310,2310,2310,2310,75
|
||||
20241118,132400,1082875485,2310,2310,2310,2310,107
|
||||
20241118,132300,1082628315,2310,2315,2315,2305,617
|
||||
20241118,132200,1081205045,2315,2315,2315,2310,19
|
||||
20241118,132100,1081161095,2315,2315,2315,2315,21
|
||||
20241118,132000,1081112480,2300,2310,2310,2300,5069
|
||||
20241118,131900,1069448355,2305,2305,2305,2305,102
|
||||
20241118,131800,1069213245,2305,2305,2305,2305,0
|
||||
20241118,131700,1069213245,2305,2305,2310,2305,3817
|
||||
20241118,131600,1060414975,2310,2310,2310,2310,3073
|
||||
20241118,131500,1053316345,2310,2315,2315,2310,89
|
||||
20241118,131400,1053110715,2315,2315,2315,2315,23
|
||||
20241118,131300,1053057470,2315,2315,2315,2315,7
|
||||
20241118,131200,1053041265,2315,2325,2325,2315,2017
|
||||
20241118,131100,1048371540,2315,2325,2325,2315,2437
|
||||
20241118,131000,1042717765,2325,2325,2325,2325,709
|
||||
20241118,130900,1041069340,2330,2330,2330,2330,8
|
||||
20241118,130800,1041050700,2325,2330,2330,2325,361
|
||||
20241118,130700,1040210160,2330,2330,2330,2330,206
|
||||
20241118,130600,1039730180,2320,2330,2330,2320,578
|
||||
20241118,130500,1038388625,2325,2325,2325,2325,0
|
||||
20241118,130400,1038388625,2325,2325,2325,2325,555
|
||||
20241118,130300,1037098250,2325,2325,2325,2320,261
|
||||
20241118,130200,1036491590,2325,2325,2325,2325,7
|
||||
20241118,130100,1036475315,2325,2325,2325,2325,20
|
||||
20241118,130000,1036428815,2320,2320,2325,2320,483
|
||||
20241118,125900,1035308170,2315,2315,2315,2315,0
|
||||
20241118,125800,1035308170,2315,2325,2325,2315,908
|
||||
20241118,125700,1033203875,2325,2320,2325,2320,588
|
||||
20241118,125600,1031839680,2325,2325,2325,2325,2631
|
||||
20241118,125500,1025722605,2330,2330,2330,2330,31
|
||||
20241118,125400,1025650375,2330,2335,2335,2325,176
|
||||
20241118,125300,1025240245,2335,2330,2335,2330,128
|
||||
20241118,125200,1024941815,2330,2330,2330,2330,2518
|
||||
20241118,125100,1019074875,2335,2330,2335,2330,366
|
||||
20241118,125000,1018222015,2330,2330,2330,2330,20
|
||||
20241118,124900,1018175415,2330,2330,2335,2330,64
|
||||
20241118,124800,1018026190,2335,2335,2335,2330,491
|
||||
20241118,124700,1016881875,2335,2330,2335,2325,2621
|
||||
20241118,124600,1010775090,2330,2330,2330,2330,168
|
||||
20241118,124500,1010383650,2330,2330,2330,2330,1195
|
||||
20241118,124400,1007599300,2325,2320,2330,2320,3311
|
||||
20241118,124300,999894470,2315,2320,2320,2315,869
|
||||
20241118,124200,997879270,2315,2315,2315,2315,0
|
||||
20241118,124100,997879270,2315,2325,2325,2315,1023
|
||||
20241118,124000,995500830,2325,2320,2325,2310,558
|
||||
20241118,123900,994204090,2325,2315,2325,2315,10009
|
||||
20241118,123800,970958145,2310,2315,2315,2310,1381
|
||||
20241118,123700,967765135,2315,2310,2315,2310,552
|
||||
20241118,123600,966488755,2310,2310,2310,2310,1089
|
||||
20241118,123500,963973165,2310,2315,2315,2310,1259
|
||||
20241118,123400,961064810,2310,2310,2310,2310,2470
|
||||
20241118,123300,955359110,2315,2310,2315,2310,1817
|
||||
20241118,123200,951160700,2315,2310,2315,2310,149
|
||||
20241118,123100,950816415,2310,2315,2315,2310,992
|
||||
20241118,123000,948524885,2320,2305,2320,2305,5000
|
||||
20241118,122900,936942060,2300,2305,2305,2300,419
|
||||
20241118,122800,935978180,2305,2305,2310,2305,1510
|
||||
20241118,122700,932497580,2305,2300,2305,2300,2266
|
||||
20241118,122600,927285680,2295,2295,2295,2295,388
|
||||
20241118,122500,926395220,2295,2300,2300,2295,895
|
||||
20241118,122400,924341190,2300,2295,2300,2295,84
|
||||
20241118,122300,924147995,2300,2300,2300,2300,101
|
||||
20241118,122200,923915695,2305,2305,2305,2305,107
|
||||
20241118,122100,923669060,2305,2300,2305,2300,526
|
||||
20241118,122000,922459175,2300,2305,2305,2300,154
|
||||
20241118,121900,922104225,2305,2300,2305,2300,4697
|
||||
20241118,121800,911300490,2300,2300,2300,2300,50
|
||||
20241118,121700,911185490,2305,2300,2305,2300,1745
|
||||
20241118,121600,907171960,2305,2305,2305,2305,1
|
||||
20241118,121500,907169655,2305,2310,2310,2305,25
|
||||
20241118,121400,907112025,2305,2305,2305,2305,6698
|
||||
20241118,121300,891673135,2310,2310,2310,2310,28
|
||||
20241118,121200,891608455,2310,2310,2310,2310,216
|
||||
20241118,121100,891109495,2305,2305,2305,2305,2009
|
||||
20241118,121000,886478750,2305,2305,2305,2305,351
|
||||
20241118,120900,885669695,2305,2305,2305,2305,271
|
||||
20241118,120800,885045040,2310,2305,2310,2305,420
|
||||
20241118,120700,884076905,2305,2305,2305,2305,0
|
||||
20241118,120600,884076905,2305,2305,2310,2305,161
|
||||
20241118,120500,883705765,2305,2305,2305,2305,83
|
||||
20241118,120400,883514450,2310,2305,2310,2305,127
|
||||
20241118,120300,883221630,2310,2310,2310,2310,0
|
||||
20241118,120200,883221630,2310,2300,2310,2300,500
|
||||
20241118,120100,882071610,2300,2290,2300,2290,181
|
||||
20241118,120000,881657100,2290,2310,2310,2290,2082
|
||||
20241118,115900,876887900,2300,2300,2300,2295,1957
|
||||
20241118,115800,872396465,2300,2305,2305,2300,9303
|
||||
20241118,115700,850998305,2305,2310,2310,2305,9
|
||||
20241118,115600,850977520,2315,2310,2315,2305,111
|
||||
20241118,115500,850721095,2315,2310,2315,2310,9
|
||||
20241118,115400,850700270,2310,2310,2310,2310,6
|
||||
20241118,115300,850686410,2315,2315,2315,2315,37
|
||||
20241118,115200,850600755,2305,2305,2305,2305,0
|
||||
20241118,115100,850600755,2305,2315,2315,2305,2522
|
||||
20241118,115000,844786190,2310,2310,2310,2310,5
|
||||
20241118,114900,844774640,2310,2310,2310,2310,1100
|
||||
20241118,114800,842233640,2315,2315,2315,2315,7
|
||||
20241118,114700,842217435,2315,2315,2315,2315,18
|
||||
20241118,114600,842175765,2315,2315,2315,2315,44
|
||||
20241118,114500,842073905,2315,2315,2315,2315,161
|
||||
20241118,114400,841701190,2315,2315,2315,2315,7
|
||||
20241118,114300,841684985,2315,2315,2315,2315,141
|
||||
20241118,114200,841358570,2315,2315,2315,2315,122
|
||||
20241118,114100,841076140,2315,2315,2315,2315,6
|
||||
20241118,114000,841062250,2320,2320,2320,2320,0
|
||||
20241118,113900,841062250,2320,2315,2320,2310,896
|
||||
20241118,113800,838989595,2320,2320,2320,2315,174
|
||||
20241118,113700,838585970,2320,2315,2320,2315,19
|
||||
20241118,113600,838541900,2315,2315,2315,2315,250
|
||||
20241118,113500,837963150,2315,2315,2315,2315,12
|
||||
20241118,113400,837935370,2315,2315,2315,2315,0
|
||||
20241118,113300,837935370,2315,2315,2315,2315,9
|
||||
20241118,113200,837914535,2315,2315,2315,2315,20
|
||||
20241118,113100,837868235,2315,2315,2315,2315,250
|
||||
20241118,113000,837289485,2315,2315,2315,2315,25
|
||||
20241118,112900,837231610,2315,2320,2320,2315,762
|
||||
20241118,112800,835466330,2320,2320,2325,2320,140
|
||||
20241118,112700,835141195,2320,2320,2320,2320,130
|
||||
20241118,112600,834839595,2320,2310,2320,2310,611
|
||||
20241118,112500,833426075,2310,2305,2310,2305,1795
|
||||
20241118,112400,829282125,2305,2315,2320,2305,2841
|
||||
20241118,112300,822704350,2305,2305,2305,2305,621
|
||||
20241118,112200,821272945,2305,2310,2315,2305,3008
|
||||
20241118,112100,814330235,2315,2315,2315,2315,8
|
||||
20241118,112000,814311715,2315,2315,2315,2315,223
|
||||
20241118,111900,813795470,2320,2320,2325,2315,227
|
||||
20241118,111800,813268815,2320,2325,2325,2320,399
|
||||
20241118,111700,812343010,2320,2325,2325,2320,18
|
||||
20241118,111600,812301170,2325,2325,2325,2325,81
|
||||
20241118,111500,812112845,2325,2325,2325,2325,29
|
||||
20241118,111400,812045420,2325,2325,2325,2325,22
|
||||
20241118,111300,811994270,2325,2330,2330,2325,354
|
||||
20241118,111200,811170970,2325,2325,2325,2325,239
|
||||
20241118,111100,810615295,2320,2320,2320,2320,5
|
||||
20241118,111000,810603695,2325,2325,2325,2325,108
|
||||
20241118,110900,810352595,2325,2325,2325,2325,5
|
||||
20241118,110800,810340970,2325,2325,2325,2325,1
|
||||
20241118,110700,810338645,2310,2315,2315,2310,567
|
||||
20241118,110600,809026115,2315,2320,2320,2315,89
|
||||
20241118,110500,808820045,2320,2320,2320,2320,237
|
||||
20241118,110400,808270205,2320,2320,2320,2320,605
|
||||
20241118,110300,806866605,2315,2315,2315,2315,1188
|
||||
20241118,110200,804116385,2315,2325,2325,2315,1410
|
||||
20241118,110100,800850140,2320,2320,2320,2320,1
|
||||
20241118,110000,800847820,2320,2325,2325,2320,445
|
||||
20241118,105900,799813200,2325,2330,2330,2325,1920
|
||||
20241118,105800,795348985,2330,2330,2330,2330,366
|
||||
20241118,105700,794496205,2330,2320,2335,2320,5815
|
||||
20241118,105600,780952420,2325,2315,2325,2315,5789
|
||||
20241118,105500,767519550,2315,2315,2315,2315,279
|
||||
20241118,105400,766873665,2310,2310,2310,2310,100
|
||||
20241118,105300,766642665,2310,2315,2315,2310,67
|
||||
20241118,105200,766487855,2315,2310,2315,2310,195
|
||||
20241118,105100,766036585,2310,2310,2310,2310,445
|
||||
20241118,105000,765008635,2305,2310,2310,2305,44
|
||||
20241118,104900,764907095,2310,2310,2310,2310,491
|
||||
20241118,104800,763772885,2310,2310,2310,2310,283
|
||||
20241118,104700,763119155,2310,2305,2310,2305,597
|
||||
20241118,104600,761743065,2310,2315,2315,2305,193
|
||||
20241118,104500,761298060,2315,2315,2315,2315,37
|
||||
20241118,104400,761212405,2315,2315,2315,2315,7
|
||||
20241118,104300,761196200,2315,2315,2315,2315,25
|
||||
20241118,104200,761138325,2320,2320,2320,2320,1
|
||||
20241118,104100,761136005,2320,2320,2320,2320,118
|
||||
20241118,104000,760862245,2320,2315,2320,2315,1688
|
||||
20241118,103900,756949525,2310,2315,2315,2310,34
|
||||
20241118,103800,756870905,2315,2315,2315,2315,21
|
||||
20241118,103700,756822290,2315,2315,2315,2315,121
|
||||
20241118,103600,756542175,2315,2310,2315,2300,1432
|
||||
20241118,103500,753240745,2310,2315,2315,2310,155
|
||||
20241118,103400,752882660,2315,2315,2315,2315,168
|
||||
20241118,103300,752493740,2315,2315,2315,2315,146
|
||||
20241118,103200,752155750,2315,2315,2315,2315,376
|
||||
20241118,103100,751285310,2315,2320,2320,2315,501
|
||||
20241118,103000,750123490,2315,2315,2315,2315,2052
|
||||
20241118,102900,745373110,2310,2310,2310,2305,290
|
||||
20241118,102800,744703575,2310,2315,2315,2310,370
|
||||
20241118,102700,743847525,2315,2305,2315,2305,2005
|
||||
20241118,102600,739218130,2305,2300,2305,2300,200
|
||||
20241118,102500,738758100,2300,2300,2300,2300,174
|
||||
20241118,102400,738357900,2305,2300,2305,2300,151
|
||||
20241118,102300,738010495,2295,2300,2300,2285,3793
|
||||
20241118,102200,729312310,2300,2300,2300,2300,1191
|
||||
20241118,102100,726573010,2310,2310,2310,2310,550
|
||||
20241118,102000,725302510,2300,2305,2310,2270,5462
|
||||
20241118,101900,712810865,2305,2315,2315,2300,3155
|
||||
20241118,101800,705551500,2310,2315,2315,2310,1011
|
||||
20241118,101700,703214255,2315,2315,2320,2310,269
|
||||
20241118,101600,702591545,2315,2320,2320,2315,143
|
||||
20241118,101500,702260470,2320,2315,2320,2310,2206
|
||||
20241118,101400,697154255,2315,2305,2315,2300,1275
|
||||
20241118,101300,694209605,2305,2305,2305,2300,119
|
||||
20241118,101200,693935650,2305,2305,2305,2305,38
|
||||
20241118,101100,693848060,2305,2300,2305,2300,275
|
||||
20241118,101000,693215460,2300,2295,2300,2290,1360
|
||||
20241118,100900,690094500,2300,2305,2305,2300,274
|
||||
20241118,100800,689464270,2300,2300,2305,2295,4326
|
||||
20241118,100700,679534155,2310,2310,2310,2310,0
|
||||
20241118,100600,679534155,2310,2315,2315,2300,191
|
||||
20241118,100500,679092705,2300,2315,2315,2300,4
|
||||
20241118,100400,679083475,2315,2315,2315,2315,534
|
||||
20241118,100300,677847265,2295,2325,2325,2270,26788
|
||||
20241118,100200,616543650,2330,2320,2330,2315,3776
|
||||
20241118,100100,607769170,2320,2320,2320,2320,6
|
||||
20241118,100000,607755250,2320,2320,2320,2315,618
|
||||
20241118,095900,606323990,2320,2320,2320,2320,7
|
||||
20241118,095800,606307750,2320,2320,2330,2315,1527
|
||||
20241118,095700,602755430,2320,2320,2320,2320,38
|
||||
20241118,095600,602667270,2315,2315,2315,2315,261
|
||||
20241118,095500,602063055,2320,2330,2330,2320,987
|
||||
20241118,095400,599769170,2330,2320,2335,2320,1622
|
||||
20241118,095300,595990745,2320,2325,2330,2320,995
|
||||
20241118,095200,593674730,2325,2315,2325,2310,1909
|
||||
20241118,095100,589247330,2310,2315,2315,2310,1401
|
||||
20241118,095000,586004020,2315,2315,2315,2310,1652
|
||||
20241118,094900,582185170,2315,2310,2315,2310,2270
|
||||
20241118,094800,576940910,2320,2325,2325,2315,1740
|
||||
20241118,094700,572911805,2315,2320,2320,2315,87
|
||||
20241118,094600,572710380,2320,2320,2320,2320,1467
|
||||
20241118,094500,569306940,2320,2310,2320,2310,5704
|
||||
20241118,094400,556102275,2310,2305,2310,2305,8160
|
||||
20241118,094300,537263190,2310,2310,2310,2310,30
|
||||
20241118,094200,537193890,2315,2310,2315,2300,3051
|
||||
20241118,094100,530172595,2310,2300,2315,2300,544
|
||||
20241118,094000,528920340,2315,2295,2315,2295,9
|
||||
20241118,093900,528899525,2295,2315,2315,2295,4010
|
||||
20241118,093800,519650575,2315,2310,2315,2310,3248
|
||||
20241118,093700,512147640,2310,2310,2310,2295,49
|
||||
20241118,093600,512035020,2310,2310,2310,2295,1336
|
||||
20241118,093500,508966260,2290,2305,2310,2290,3536
|
||||
20241118,093400,500831305,2310,2310,2320,2305,4516
|
||||
20241118,093300,490399005,2310,2320,2320,2310,2039
|
||||
20241118,093200,485680230,2310,2325,2325,2310,5328
|
||||
20241118,093100,473329025,2325,2335,2340,2325,1735
|
||||
20241118,093000,469279230,2325,2320,2340,2320,2699
|
||||
20241118,092900,462985085,2325,2310,2325,2310,3587
|
||||
20241118,092800,454646565,2310,2310,2310,2310,345
|
||||
20241118,092700,453849615,2310,2310,2320,2305,1666
|
||||
20241118,092600,449997440,2320,2315,2320,2310,2286
|
||||
20241118,092500,444694660,2320,2310,2320,2310,879
|
||||
20241118,092400,442664160,2320,2310,2320,2310,2044
|
||||
20241118,092300,437942510,2310,2310,2310,2310,6050
|
||||
20241118,092200,423967010,2310,2320,2320,2310,2001
|
||||
20241118,092100,419336700,2320,2315,2320,2310,6872
|
||||
20241118,092000,403408265,2315,2315,2320,2315,1105
|
||||
20241118,091900,400847160,2315,2330,2330,2315,896
|
||||
20241118,091800,398761590,2330,2315,2330,2310,7931
|
||||
20241118,091700,380383105,2315,2315,2320,2315,538
|
||||
20241118,091600,379137625,2315,2315,2320,2310,3499
|
||||
20241118,091500,371041960,2310,2285,2310,2280,6135
|
||||
20241118,091400,356932640,2300,2290,2300,2280,1288
|
||||
20241118,091300,353990385,2290,2280,2295,2275,3033
|
||||
20241118,091200,347058365,2285,2270,2285,2265,5220
|
||||
20241118,091100,335191850,2255,2250,2285,2245,8824
|
||||
20241118,091000,315242590,2250,2250,2250,2240,5773
|
||||
20241118,090900,302280380,2255,2255,2255,2230,23870
|
||||
20241118,090800,248792250,2255,2270,2275,2250,11410
|
||||
20241118,090700,223043165,2255,2265,2280,2255,9877
|
||||
20241118,090600,200725340,2265,2255,2280,2255,12305
|
||||
20241118,090500,172796500,2270,2260,2270,2255,11590
|
||||
20241118,090400,146624285,2260,2265,2275,2260,16173
|
||||
20241118,090300,110054365,2265,2290,2290,2265,6569
|
||||
20241118,090200,95065830,2290,2275,2305,2270,12394
|
||||
20241118,090100,66792740,2270,2275,2285,2260,12131
|
||||
20241118,090000,39259280,2285,2300,2320,2270,16329
|
||||
|
Reference in New Issue
Block a user