Update 2024-11-18 2710 candle_min
This commit is contained in:
633
053050/min/candle-20241118.csv
Normal file
633
053050/min/candle-20241118.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,193000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,192000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,191000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,190100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,190000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,185000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,184000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,183100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,183000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,182000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,181000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,180100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,180000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,175000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,174000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,173100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,173000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,172000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,171000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,170100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,170000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,165000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,164000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,163100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,163000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,162000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,161000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,160100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,160000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,155000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154100,2027108865,3455,3455,3455,3455,0
|
||||
20241118,154000,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153900,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153800,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153700,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153600,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153500,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153400,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153300,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153200,2027108865,3455,3455,3455,3455,0
|
||||
20241118,153100,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,153000,2027108865,3455,3455,3455,3455,13229
|
||||
20241118,152900,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152800,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152700,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152600,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152500,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152400,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152300,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152200,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152100,1981402670,3485,3485,3485,3485,0
|
||||
20241118,152000,1981402670,3485,3485,3485,3485,0
|
||||
20241118,151900,1981402670,3485,3485,3485,3485,61
|
||||
20241118,151800,1981190085,3460,3490,3490,3460,10910
|
||||
20241118,151700,1943401640,3485,3475,3485,3475,674
|
||||
20241118,151600,1941052925,3475,3485,3485,3475,2652
|
||||
20241118,151500,1931816855,3485,3475,3485,3475,566
|
||||
20241118,151400,1929847050,3475,3485,3485,3475,23
|
||||
20241118,151300,1929767025,3485,3485,3485,3485,1518
|
||||
20241118,151200,1924476795,3485,3480,3485,3480,1179
|
||||
20241118,151100,1920373860,3480,3480,3480,3480,26
|
||||
20241118,151000,1920283380,3475,3480,3480,3475,4
|
||||
20241118,150900,1920269465,3470,3480,3480,3470,898
|
||||
20241118,150800,1917150120,3465,3465,3465,3465,5
|
||||
20241118,150700,1917132795,3480,3480,3480,3480,476
|
||||
20241118,150600,1915476315,3460,3480,3480,3460,737
|
||||
20241118,150500,1912917555,3480,3480,3480,3460,206
|
||||
20241118,150400,1912202735,3480,3480,3480,3480,0
|
||||
20241118,150300,1912202735,3480,3460,3480,3455,644
|
||||
20241118,150200,1909969605,3460,3460,3460,3460,0
|
||||
20241118,150100,1909969605,3460,3460,3460,3460,398
|
||||
20241118,150000,1908592525,3480,3465,3480,3460,1045
|
||||
20241118,145900,1904974240,3480,3480,3480,3480,1
|
||||
20241118,145800,1904970760,3480,3480,3480,3480,0
|
||||
20241118,145700,1904970760,3480,3480,3480,3480,275
|
||||
20241118,145600,1904013760,3480,3480,3480,3480,6000
|
||||
20241118,145500,1883133760,3465,3465,3465,3465,10
|
||||
20241118,145400,1883099110,3480,3465,3480,3465,837
|
||||
20241118,145300,1880196370,3475,3475,3475,3475,406
|
||||
20241118,145200,1878785520,3465,3465,3465,3465,90
|
||||
20241118,145100,1878473670,3465,3485,3485,3455,10017
|
||||
20241118,145000,1843834880,3490,3485,3490,3485,96
|
||||
20241118,144900,1843499845,3490,3480,3490,3480,35
|
||||
20241118,144800,1843377870,3485,3485,3485,3485,1250
|
||||
20241118,144700,1839021620,3490,3485,3490,3485,20
|
||||
20241118,144600,1838951830,3490,3485,3490,3485,1114
|
||||
20241118,144500,1835065170,3485,3465,3485,3465,11789
|
||||
20241118,144400,1794187960,3465,3465,3465,3465,950
|
||||
20241118,144300,1790896210,3460,3465,3480,3460,2270
|
||||
20241118,144200,1783032290,3485,3480,3485,3465,479
|
||||
20241118,144100,1781372065,3465,3475,3475,3460,10014
|
||||
20241118,144000,1746624990,3475,3475,3475,3475,29
|
||||
20241118,143900,1746524215,3485,3475,3485,3475,1313
|
||||
20241118,143800,1741961510,3475,3475,3475,3475,400
|
||||
20241118,143700,1740571510,3480,3490,3490,3480,503
|
||||
20241118,143600,1738821040,3480,3490,3490,3480,15
|
||||
20241118,143500,1738768740,3480,3480,3480,3480,500
|
||||
20241118,143400,1737028740,3475,3475,3475,3475,0
|
||||
20241118,143300,1737028740,3475,3475,3475,3475,332
|
||||
20241118,143200,1735875040,3485,3480,3485,3475,2327
|
||||
20241118,143100,1727777095,3490,3490,3490,3490,0
|
||||
20241118,143000,1727777095,3490,3485,3490,3480,4452
|
||||
20241118,142900,1712273020,3490,3490,3490,3490,100
|
||||
20241118,142800,1711924020,3490,3490,3490,3490,503
|
||||
20241118,142700,1710168550,3490,3490,3490,3490,312
|
||||
20241118,142600,1709079670,3485,3485,3485,3485,0
|
||||
20241118,142500,1709079670,3485,3485,3485,3485,250
|
||||
20241118,142400,1708208420,3495,3495,3495,3495,646
|
||||
20241118,142300,1705950650,3495,3495,3495,3495,0
|
||||
20241118,142200,1705950650,3495,3495,3495,3495,11
|
||||
20241118,142100,1705912205,3495,3485,3495,3485,1233
|
||||
20241118,142000,1701615170,3480,3480,3480,3480,0
|
||||
20241118,141900,1701615170,3480,3485,3485,3480,443
|
||||
20241118,141800,1700072780,3485,3485,3485,3485,0
|
||||
20241118,141700,1700072780,3485,3485,3485,3485,0
|
||||
20241118,141600,1700072780,3485,3475,3485,3475,26
|
||||
20241118,141500,1699982415,3475,3475,3475,3475,0
|
||||
20241118,141400,1699982415,3475,3480,3480,3475,3273
|
||||
20241118,141300,1688595675,3485,3485,3485,3485,1980
|
||||
20241118,141200,1681695375,3485,3485,3485,3485,15
|
||||
20241118,141100,1681643100,3485,3490,3490,3485,456
|
||||
20241118,141000,1680053935,3485,3490,3490,3485,532
|
||||
20241118,140900,1678199610,3495,3495,3495,3495,0
|
||||
20241118,140800,1678199610,3495,3495,3495,3495,0
|
||||
20241118,140700,1678199610,3495,3495,3495,3495,0
|
||||
20241118,140600,1678199610,3495,3495,3495,3495,100
|
||||
20241118,140500,1677850110,3495,3495,3495,3495,0
|
||||
20241118,140400,1677850110,3495,3495,3495,3495,500
|
||||
20241118,140300,1676102610,3495,3495,3495,3495,3
|
||||
20241118,140200,1676092125,3490,3490,3495,3490,396
|
||||
20241118,140100,1674710070,3490,3490,3490,3490,215
|
||||
20241118,140000,1673959720,3495,3495,3495,3495,0
|
||||
20241118,135900,1673959720,3495,3495,3495,3495,15
|
||||
20241118,135800,1673907295,3500,3500,3500,3500,0
|
||||
20241118,135700,1673907295,3500,3495,3500,3495,16
|
||||
20241118,135600,1673851355,3490,3490,3490,3490,415
|
||||
20241118,135500,1672403005,3490,3495,3495,3490,12
|
||||
20241118,135400,1672361075,3495,3495,3495,3495,213
|
||||
20241118,135300,1671616640,3500,3500,3500,3500,0
|
||||
20241118,135200,1671616640,3500,3500,3500,3500,1
|
||||
20241118,135100,1671613140,3500,3500,3500,3500,3
|
||||
20241118,135000,1671602640,3495,3500,3500,3490,292
|
||||
20241118,134900,1670582550,3500,3500,3500,3500,30
|
||||
20241118,134800,1670477550,3500,3495,3500,3495,57
|
||||
20241118,134700,1670278320,3495,3495,3495,3495,1100
|
||||
20241118,134600,1666433820,3495,3495,3495,3495,100
|
||||
20241118,134500,1666084320,3495,3490,3495,3490,603
|
||||
20241118,134400,1663976840,3495,3490,3495,3490,3
|
||||
20241118,134300,1663966360,3485,3485,3485,3485,1408
|
||||
20241118,134200,1659059480,3495,3490,3495,3490,945
|
||||
20241118,134100,1655761415,3495,3490,3495,3490,194
|
||||
20241118,134000,1655083405,3495,3495,3495,3495,0
|
||||
20241118,133900,1655083405,3495,3485,3495,3485,305
|
||||
20241118,133800,1654020420,3495,3485,3495,3485,47
|
||||
20241118,133700,1653856595,3485,3490,3490,3485,2091
|
||||
20241118,133600,1646560335,3495,3495,3495,3495,30
|
||||
20241118,133500,1646455485,3495,3495,3495,3495,0
|
||||
20241118,133400,1646455485,3495,3495,3495,3495,720
|
||||
20241118,133300,1643939085,3495,3495,3495,3495,280
|
||||
20241118,133200,1642960485,3490,3490,3490,3490,20
|
||||
20241118,133100,1642890685,3495,3495,3495,3495,2131
|
||||
20241118,133000,1635442840,3490,3490,3490,3490,1
|
||||
20241118,132900,1635439350,3490,3490,3490,3490,667
|
||||
20241118,132800,1633111520,3490,3495,3495,3490,24
|
||||
20241118,132700,1633027690,3495,3495,3495,3495,188
|
||||
20241118,132600,1632370630,3495,3495,3495,3495,0
|
||||
20241118,132500,1632370630,3495,3495,3495,3490,259
|
||||
20241118,132400,1631465900,3495,3495,3495,3495,0
|
||||
20241118,132300,1631465900,3495,3495,3495,3495,75
|
||||
20241118,132200,1631203775,3495,3495,3495,3495,2548
|
||||
20241118,132100,1622298515,3495,3495,3500,3495,407
|
||||
20241118,132000,1620874650,3500,3500,3500,3500,0
|
||||
20241118,131900,1620874650,3500,3500,3500,3500,149
|
||||
20241118,131800,1620353150,3495,3500,3500,3495,898
|
||||
20241118,131700,1617214590,3500,3500,3500,3500,884
|
||||
20241118,131600,1614120590,3500,3500,3500,3500,160
|
||||
20241118,131500,1613560590,3500,3500,3500,3500,111
|
||||
20241118,131400,1613172090,3500,3505,3505,3500,235
|
||||
20241118,131300,1612349440,3505,3505,3505,3500,1027
|
||||
20241118,131200,1608750250,3500,3500,3500,3500,0
|
||||
20241118,131100,1608750250,3500,3495,3500,3495,1446
|
||||
20241118,131000,1603689265,3495,3495,3500,3495,337
|
||||
20241118,130900,1602511400,3500,3500,3500,3500,1
|
||||
20241118,130800,1602507900,3500,3500,3500,3500,1
|
||||
20241118,130700,1602504400,3500,3495,3500,3495,38
|
||||
20241118,130600,1602371580,3495,3495,3495,3495,128
|
||||
20241118,130500,1601924220,3495,3495,3495,3495,305
|
||||
20241118,130400,1600858245,3495,3495,3495,3495,0
|
||||
20241118,130300,1600858245,3495,3495,3495,3495,316
|
||||
20241118,130200,1599753825,3500,3500,3500,3500,5
|
||||
20241118,130100,1599736325,3500,3500,3500,3500,0
|
||||
20241118,130000,1599736325,3500,3500,3500,3500,0
|
||||
20241118,125900,1599736325,3500,3500,3500,3500,2
|
||||
20241118,125800,1599729325,3495,3505,3505,3495,62
|
||||
20241118,125700,1599512235,3505,3500,3505,3500,3
|
||||
20241118,125600,1599501730,3500,3490,3500,3490,103
|
||||
20241118,125500,1599141260,3505,3495,3505,3490,20
|
||||
20241118,125400,1599071300,3500,3500,3500,3500,1248
|
||||
20241118,125300,1594703300,3500,3500,3500,3500,28
|
||||
20241118,125200,1594605300,3500,3500,3500,3500,1
|
||||
20241118,125100,1594601800,3495,3495,3495,3495,573
|
||||
20241118,125000,1592599165,3495,3495,3495,3495,143
|
||||
20241118,124900,1592099380,3495,3490,3495,3490,1320
|
||||
20241118,124800,1587492570,3490,3490,3490,3485,346
|
||||
20241118,124700,1586286530,3490,3485,3490,3485,887
|
||||
20241118,124600,1583194900,3490,3490,3490,3490,0
|
||||
20241118,124500,1583194900,3490,3490,3490,3490,0
|
||||
20241118,124400,1583194900,3490,3490,3490,3490,3
|
||||
20241118,124300,1583184430,3485,3485,3485,3485,0
|
||||
20241118,124200,1583184430,3485,3490,3490,3485,307
|
||||
20241118,124100,1582113005,3490,3490,3495,3490,503
|
||||
20241118,124000,1580357530,3495,3495,3495,3495,51
|
||||
20241118,123900,1580179285,3495,3495,3495,3495,120
|
||||
20241118,123800,1579759885,3495,3495,3495,3495,51
|
||||
20241118,123700,1579581640,3495,3495,3495,3495,2490
|
||||
20241118,123600,1570879090,3490,3490,3490,3490,0
|
||||
20241118,123500,1570879090,3490,3490,3490,3490,242
|
||||
20241118,123400,1570034510,3485,3490,3490,3485,817
|
||||
20241118,123300,1567187230,3490,3480,3490,3480,92
|
||||
20241118,123200,1566867050,3480,3485,3485,3480,1000
|
||||
20241118,123100,1563386745,3500,3500,3500,3500,0
|
||||
20241118,123000,1563386745,3500,3495,3500,3495,41
|
||||
20241118,122900,1563243290,3495,3490,3495,3490,500
|
||||
20241118,122800,1561496005,3495,3485,3495,3485,3520
|
||||
20241118,122700,1549225955,3485,3485,3485,3485,7
|
||||
20241118,122600,1549201560,3495,3495,3495,3495,1
|
||||
20241118,122500,1549198065,3495,3495,3495,3495,9
|
||||
20241118,122400,1549166610,3495,3495,3495,3495,107
|
||||
20241118,122300,1548792645,3495,3495,3495,3495,502
|
||||
20241118,122200,1547038155,3495,3495,3495,3495,0
|
||||
20241118,122100,1547038155,3495,3495,3495,3495,302
|
||||
20241118,122000,1545982665,3495,3485,3495,3485,708
|
||||
20241118,121900,1543508305,3485,3485,3485,3485,1500
|
||||
20241118,121800,1538280805,3485,3485,3485,3485,1
|
||||
20241118,121700,1538277320,3495,3495,3495,3495,5
|
||||
20241118,121600,1538259845,3485,3490,3490,3485,3000
|
||||
20241118,121500,1527803580,3490,3495,3495,3490,19
|
||||
20241118,121400,1527737220,3495,3490,3495,3490,2587
|
||||
20241118,121300,1518708510,3490,3490,3490,3490,286
|
||||
20241118,121200,1517710370,3490,3490,3490,3490,0
|
||||
20241118,121100,1517710370,3490,3490,3490,3490,0
|
||||
20241118,121000,1517710370,3490,3490,3490,3490,515
|
||||
20241118,120900,1515913020,3490,3490,3495,3490,2498
|
||||
20241118,120800,1507183785,3495,3495,3495,3490,161
|
||||
20241118,120700,1506621120,3495,3495,3495,3495,1429
|
||||
20241118,120600,1501626765,3485,3495,3495,3485,1410
|
||||
20241118,120500,1496709010,3495,3495,3495,3495,50
|
||||
20241118,120400,1496534260,3495,3495,3495,3495,1316
|
||||
20241118,120300,1491934840,3500,3500,3500,3500,0
|
||||
20241118,120200,1491934840,3500,3500,3500,3500,3153
|
||||
20241118,120100,1480899340,3500,3500,3500,3500,938
|
||||
20241118,120000,1477616340,3505,3505,3505,3505,344
|
||||
20241118,115900,1476410620,3505,3505,3505,3505,0
|
||||
20241118,115800,1476410620,3505,3505,3505,3500,177
|
||||
20241118,115700,1475790260,3505,3510,3510,3505,606
|
||||
20241118,115600,1473665455,3510,3510,3510,3510,45
|
||||
20241118,115500,1473507505,3510,3500,3510,3500,956
|
||||
20241118,115400,1470156825,3500,3505,3505,3500,174
|
||||
20241118,115300,1469547455,3505,3505,3505,3505,0
|
||||
20241118,115200,1469547455,3505,3505,3505,3500,91
|
||||
20241118,115100,1469228625,3505,3510,3510,3505,647
|
||||
20241118,115000,1466959905,3515,3510,3515,3510,642
|
||||
20241118,114900,1464705915,3510,3510,3515,3510,1741
|
||||
20241118,114800,1458594980,3515,3505,3515,3505,5615
|
||||
20241118,114700,1438898015,3505,3500,3505,3500,2344
|
||||
20241118,114600,1430693885,3495,3495,3495,3495,1
|
||||
20241118,114500,1430690390,3490,3500,3500,3490,135
|
||||
20241118,114400,1430218580,3500,3500,3500,3500,192
|
||||
20241118,114300,1429546580,3500,3500,3500,3500,241
|
||||
20241118,114200,1428703080,3500,3500,3500,3500,302
|
||||
20241118,114100,1427646080,3500,3500,3500,3500,644
|
||||
20241118,114000,1425392080,3500,3500,3500,3500,1023
|
||||
20241118,113900,1421811580,3500,3500,3500,3500,654
|
||||
20241118,113800,1419522580,3500,3500,3500,3500,2331
|
||||
20241118,113700,1411364080,3500,3500,3500,3500,510
|
||||
20241118,113600,1409579080,3500,3500,3500,3500,2
|
||||
20241118,113500,1409572080,3500,3500,3500,3500,159
|
||||
20241118,113400,1409015580,3485,3485,3485,3485,670
|
||||
20241118,113300,1406680630,3485,3485,3485,3485,63
|
||||
20241118,113200,1406461075,3485,3485,3485,3485,136
|
||||
20241118,113100,1405987115,3500,3485,3500,3485,431
|
||||
20241118,113000,1404478630,3490,3490,3490,3490,70
|
||||
20241118,112900,1404234330,3490,3490,3490,3490,0
|
||||
20241118,112800,1404234330,3490,3490,3490,3490,400
|
||||
20241118,112700,1402838330,3490,3490,3490,3490,300
|
||||
20241118,112600,1401791330,3490,3495,3500,3490,4938
|
||||
20241118,112500,1384518520,3490,3490,3490,3490,5
|
||||
20241118,112400,1384501070,3490,3490,3490,3490,15
|
||||
20241118,112300,1384448720,3490,3490,3490,3490,3
|
||||
20241118,112200,1384438250,3495,3490,3495,3485,6176
|
||||
20241118,112100,1362897835,3495,3495,3495,3495,5
|
||||
20241118,112000,1362880360,3495,3495,3495,3495,1109
|
||||
20241118,111900,1359004405,3490,3490,3490,3490,3
|
||||
20241118,111800,1358993935,3490,3485,3490,3485,596
|
||||
20241118,111700,1356914310,3490,3485,3490,3485,51
|
||||
20241118,111600,1356736415,3485,3485,3485,3485,9
|
||||
20241118,111500,1356705050,3490,3485,3490,3485,104
|
||||
20241118,111400,1356342600,3485,3490,3490,3485,1004
|
||||
20241118,111300,1352838655,3485,3485,3485,3485,391
|
||||
20241118,111200,1351476020,3485,3485,3485,3485,10
|
||||
20241118,111100,1351441170,3485,3485,3485,3485,41
|
||||
20241118,111000,1351298285,3490,3490,3490,3490,0
|
||||
20241118,110900,1351298285,3490,3490,3490,3490,0
|
||||
20241118,110800,1351298285,3490,3490,3490,3490,1
|
||||
20241118,110700,1351294795,3485,3485,3485,3485,0
|
||||
20241118,110600,1351294795,3485,3485,3485,3485,0
|
||||
20241118,110500,1351294795,3485,3485,3485,3485,24
|
||||
20241118,110400,1351211155,3490,3485,3490,3485,884
|
||||
20241118,110300,1348128725,3485,3485,3485,3485,0
|
||||
20241118,110200,1348128725,3485,3485,3485,3485,200
|
||||
20241118,110100,1347431725,3480,3485,3490,3480,5838
|
||||
20241118,110000,1327100465,3485,3495,3495,3485,1117
|
||||
20241118,105900,1323200065,3495,3495,3495,3495,42
|
||||
20241118,105800,1323053275,3495,3490,3500,3490,555
|
||||
20241118,105700,1321113500,3485,3495,3500,3485,635
|
||||
20241118,105600,1318894550,3495,3495,3495,3495,1851
|
||||
20241118,105500,1312425305,3495,3490,3495,3485,2836
|
||||
20241118,105400,1302527760,3490,3485,3490,3480,85
|
||||
20241118,105300,1302231550,3485,3485,3485,3485,1
|
||||
20241118,105200,1302228065,3490,3490,3490,3490,1
|
||||
20241118,105100,1302224575,3485,3485,3485,3485,13
|
||||
20241118,105000,1302179270,3490,3495,3495,3490,36
|
||||
20241118,104900,1302053565,3500,3485,3500,3480,6951
|
||||
20241118,104800,1277762645,3485,3485,3485,3485,20
|
||||
20241118,104700,1277692945,3485,3490,3490,3485,340
|
||||
20241118,104600,1276507875,3490,3490,3490,3490,10
|
||||
20241118,104500,1276472975,3475,3475,3475,3475,18
|
||||
20241118,104400,1276410425,3475,3475,3490,3470,2791
|
||||
20241118,104300,1266715045,3485,3485,3485,3485,448
|
||||
20241118,104200,1265153765,3485,3490,3490,3485,823
|
||||
20241118,104100,1262285490,3495,3495,3495,3495,0
|
||||
20241118,104000,1262285490,3495,3495,3495,3495,1
|
||||
20241118,103900,1262281995,3490,3490,3490,3475,1230
|
||||
20241118,103800,1257989505,3475,3490,3490,3475,23
|
||||
20241118,103700,1257909520,3490,3475,3490,3475,33
|
||||
20241118,103600,1257794800,3475,3475,3475,3475,151
|
||||
20241118,103500,1257270075,3475,3490,3490,3475,2001
|
||||
20241118,103400,1250286600,3485,3475,3485,3475,5708
|
||||
20241118,103300,1230409455,3475,3475,3475,3475,136
|
||||
20241118,103200,1229936855,3475,3480,3480,3475,135
|
||||
20241118,103100,1229467060,3480,3480,3480,3480,1564
|
||||
20241118,103000,1224024340,3485,3470,3485,3470,2260
|
||||
20241118,102900,1216162260,3465,3465,3465,3465,450
|
||||
20241118,102800,1214603010,3465,3470,3470,3465,688
|
||||
20241118,102700,1212217680,3470,3465,3475,3465,194
|
||||
20241118,102600,1211545395,3470,3470,3470,3470,869
|
||||
20241118,102500,1208529965,3470,3475,3475,3470,518
|
||||
20241118,102400,1206730715,3475,3475,3475,3475,28
|
||||
20241118,102300,1206633415,3475,3475,3475,3475,3
|
||||
20241118,102200,1206622990,3480,3470,3480,3470,86
|
||||
20241118,102100,1206324260,3470,3480,3480,3470,187
|
||||
20241118,102000,1205674610,3480,3475,3480,3475,281
|
||||
20241118,101900,1204698130,3475,3480,3480,3475,358
|
||||
20241118,101800,1203452815,3485,3485,3485,3485,1
|
||||
20241118,101700,1203449330,3480,3465,3480,3465,6947
|
||||
20241118,101600,1179297230,3465,3465,3465,3465,24
|
||||
20241118,101500,1179214070,3465,3470,3470,3460,6705
|
||||
20241118,101400,1155982420,3465,3475,3475,3465,1305
|
||||
20241118,101300,1151454150,3475,3470,3475,3470,1007
|
||||
20241118,101200,1147955010,3470,3475,3475,3470,2191
|
||||
20241118,101100,1140351650,3480,3475,3480,3475,1020
|
||||
20241118,101000,1136804085,3480,3480,3480,3480,0
|
||||
20241118,100900,1136804085,3480,3480,3480,3475,5
|
||||
20241118,100800,1136786690,3480,3480,3480,3480,6
|
||||
20241118,100700,1136765810,3480,3470,3480,3465,4716
|
||||
20241118,100600,1120381080,3475,3475,3475,3475,253
|
||||
20241118,100500,1119501905,3475,3470,3475,3470,3
|
||||
20241118,100400,1119491490,3475,3475,3475,3475,0
|
||||
20241118,100300,1119491490,3475,3470,3475,3470,51
|
||||
20241118,100200,1119314515,3475,3475,3475,3470,696
|
||||
20241118,100100,1116898995,3475,3475,3475,3475,242
|
||||
20241118,100000,1116058045,3475,3480,3480,3475,520
|
||||
20241118,095900,1114251040,3480,3480,3480,3480,9
|
||||
20241118,095800,1114219720,3475,3475,3480,3475,78
|
||||
20241118,095700,1113948550,3470,3470,3470,3470,250
|
||||
20241118,095600,1113081050,3485,3475,3485,3470,2559
|
||||
20241118,095500,1104188050,3475,3475,3475,3475,1
|
||||
20241118,095400,1104184575,3470,3470,3470,3470,176
|
||||
20241118,095300,1103573855,3470,3470,3470,3470,180
|
||||
20241118,095200,1102949255,3470,3470,3470,3470,0
|
||||
20241118,095100,1102949255,3470,3470,3470,3465,1755
|
||||
20241118,095000,1096859480,3465,3465,3465,3465,21
|
||||
20241118,094900,1096786715,3465,3465,3465,3465,244
|
||||
20241118,094800,1095941255,3460,3460,3470,3460,777
|
||||
20241118,094700,1093252375,3460,3465,3470,3460,288
|
||||
20241118,094600,1092255135,3470,3470,3470,3465,3560
|
||||
20241118,094500,1079911935,3470,3470,3470,3455,2104
|
||||
20241118,094400,1072637260,3470,3460,3470,3460,2780
|
||||
20241118,094300,1062990870,3475,3460,3475,3460,41
|
||||
20241118,094200,1062848995,3460,3465,3465,3460,856
|
||||
20241118,094100,1059887060,3475,3470,3475,3470,105
|
||||
20241118,094000,1059522685,3485,3465,3485,3460,1244
|
||||
20241118,093900,1055213660,3465,3475,3475,3460,4680
|
||||
20241118,093800,1038996860,3475,3475,3485,3475,599
|
||||
20241118,093700,1036915100,3480,3480,3480,3480,207
|
||||
20241118,093600,1036194740,3490,3490,3490,3480,831
|
||||
20241118,093500,1033301095,3480,3490,3490,3480,5
|
||||
20241118,093400,1033283655,3495,3495,3495,3495,102
|
||||
20241118,093300,1032927165,3495,3495,3495,3495,495
|
||||
20241118,093200,1031197140,3495,3480,3495,3480,2207
|
||||
20241118,093100,1023495755,3490,3480,3490,3480,363
|
||||
20241118,093000,1022229515,3480,3490,3495,3475,848
|
||||
20241118,092900,1019275560,3470,3490,3490,3470,3469
|
||||
20241118,092800,1007208750,3485,3470,3485,3470,3737
|
||||
20241118,092700,994217900,3470,3470,3480,3470,1732
|
||||
20241118,092600,988195650,3470,3470,3470,3470,49
|
||||
20241118,092500,988025620,3480,3480,3480,3470,2355
|
||||
20241118,092400,979836325,3480,3480,3480,3470,1077
|
||||
20241118,092300,976090740,3480,3480,3480,3470,664
|
||||
20241118,092200,973782020,3470,3475,3480,3470,6473
|
||||
20241118,092100,951275130,3470,3475,3480,3470,672
|
||||
20241118,092000,948941070,3480,3485,3485,3480,251
|
||||
20241118,091900,948066585,3485,3470,3485,3470,3329
|
||||
20241118,091800,936490070,3470,3485,3490,3470,6345
|
||||
20241118,091700,914418770,3485,3480,3490,3470,3641
|
||||
20241118,091600,901762175,3480,3485,3485,3480,19705
|
||||
20241118,091500,833188765,3485,3485,3485,3465,3184
|
||||
20241118,091400,822121360,3485,3480,3485,3470,4389
|
||||
20241118,091300,806856360,3480,3470,3480,3470,1869
|
||||
20241118,091200,800370780,3470,3470,3470,3465,4942
|
||||
20241118,091100,783223930,3470,3475,3480,3450,20817
|
||||
20241118,091000,711226740,3480,3480,3485,3465,5298
|
||||
20241118,090900,692812805,3475,3495,3495,3475,3446
|
||||
20241118,090800,680824300,3485,3505,3515,3475,12577
|
||||
20241118,090700,636948695,3505,3480,3515,3475,7637
|
||||
20241118,090600,610212475,3475,3495,3495,3475,22238
|
||||
20241118,090500,532788345,3525,3460,3525,3455,21663
|
||||
20241118,090400,457059010,3460,3475,3485,3460,7704
|
||||
20241118,090300,430342150,3475,3520,3530,3475,25452
|
||||
20241118,090200,341323050,3525,3500,3535,3500,32049
|
||||
20241118,090100,228713000,3500,3450,3550,3425,45349
|
||||
20241118,090000,70797060,3450,3385,3470,3385,20679
|
||||
|
Reference in New Issue
Block a user