Update 2024-11-18 2710 candle_min
This commit is contained in:
635
054450/min/candle-20241118.csv
Normal file
635
054450/min/candle-20241118.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,193200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,193100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,193000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,192000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,191000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,190200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,190000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,185000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,184000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,183200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,183000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,182000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,181000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,180200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,180000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,175000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,174000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,173200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,173000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,172000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,171000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,170200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,170000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,165000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,164000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,163200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,163000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,162000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,161000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,160200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,160000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,155000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154300,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,154000,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153900,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153800,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153700,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153600,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153500,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153400,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153300,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,153200,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153100,3491019680,12040,12040,12040,12040,0
|
||||
20241118,153000,3491019680,12040,12040,12040,12040,3345
|
||||
20241118,152900,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152800,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152700,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152600,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152500,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152400,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152300,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152200,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152100,3450745880,11930,11930,11930,11930,0
|
||||
20241118,152000,3450745880,11930,11930,11930,11930,0
|
||||
20241118,151900,3450745880,11930,12000,12000,11930,514
|
||||
20241118,151800,3444592390,11970,11970,12000,11960,1288
|
||||
20241118,151700,3429160260,11970,11960,11970,11960,503
|
||||
20241118,151600,3423139960,11970,11980,11980,11970,309
|
||||
20241118,151500,3419441080,11980,11990,11990,11970,394
|
||||
20241118,151400,3414721320,11990,11960,11990,11960,705
|
||||
20241118,151300,3406284660,11960,11950,11970,11950,311
|
||||
20241118,151200,3402565450,11960,11960,11960,11950,210
|
||||
20241118,151100,3400053860,11960,11930,11960,11920,202
|
||||
20241118,151000,3397643970,11930,11920,11930,11920,47
|
||||
20241118,150900,3397083710,11920,11900,11930,11900,80
|
||||
20241118,150800,3396130180,11920,11930,11930,11880,1060
|
||||
20241118,150700,3383511710,11930,11960,11960,11930,174
|
||||
20241118,150600,3381433200,11950,11960,11970,11950,474
|
||||
20241118,150500,3375763350,11960,11960,11960,11950,68
|
||||
20241118,150400,3374950380,11970,11940,11970,11940,80
|
||||
20241118,150300,3373995120,11970,11980,11980,11940,529
|
||||
20241118,150200,3367662420,11930,11950,11980,11930,6
|
||||
20241118,150100,3367590690,11950,11950,11980,11900,127
|
||||
20241118,150000,3366073240,11950,11970,11970,11900,1067
|
||||
20241118,145900,3353360360,11960,11970,11990,11960,178
|
||||
20241118,145800,3351228050,11970,11970,11970,11970,199
|
||||
20241118,145700,3348846020,11960,11960,11960,11960,0
|
||||
20241118,145600,3348846020,11960,11960,11960,11960,129
|
||||
20241118,145500,3347303180,11960,11960,11960,11950,194
|
||||
20241118,145400,3344983300,11960,11910,11960,11910,188
|
||||
20241118,145300,3342737570,11900,11910,11910,11900,405
|
||||
20241118,145200,3337916020,11930,11930,11930,11920,230
|
||||
20241118,145100,3335173120,11930,11930,11930,11930,62
|
||||
20241118,145000,3334433460,11940,11950,11960,11940,1647
|
||||
20241118,144900,3314765900,11960,12000,12000,11960,343
|
||||
20241118,144800,3310658710,12000,11970,12000,11960,398
|
||||
20241118,144700,3305888720,11970,11950,11980,11950,250
|
||||
20241118,144600,3302896240,11950,11920,11950,11900,593
|
||||
20241118,144500,3295818000,11920,11930,11930,11900,1294
|
||||
20241118,144400,3280417010,11900,11950,11950,11900,1002
|
||||
20241118,144300,3268480320,11960,11960,11960,11960,616
|
||||
20241118,144200,3261112960,11960,11980,11980,11960,595
|
||||
20241118,144100,3253990740,11990,11990,12010,11980,137
|
||||
20241118,144000,3252348680,12000,12000,12000,12000,213
|
||||
20241118,143900,3249792680,12000,11960,12010,11960,154
|
||||
20241118,143800,3247946520,11960,11940,11990,11940,1801
|
||||
20241118,143700,3226403560,11940,11900,11960,11900,808
|
||||
20241118,143600,3216755970,11870,11900,11900,11870,514
|
||||
20241118,143500,3210650380,11890,11950,11950,11890,980
|
||||
20241118,143400,3198991180,11950,11970,11970,11950,557
|
||||
20241118,143300,3192330310,11970,11950,11970,11950,93
|
||||
20241118,143200,3191218640,11950,11940,11970,11940,737
|
||||
20241118,143100,3182410860,11940,11890,11940,11890,1169
|
||||
20241118,143000,3168490520,11890,11890,11890,11870,713
|
||||
20241118,142900,3160012970,11870,11840,11870,11840,207
|
||||
20241118,142800,3157560390,11840,11870,11870,11840,3748
|
||||
20241118,142700,3113089540,11870,11910,11920,11870,2759
|
||||
20241118,142600,3080268920,11910,11870,11910,11870,2012
|
||||
20241118,142500,3056363590,11870,11870,11890,11870,660
|
||||
20241118,142400,3048528870,11870,11920,11920,11870,848
|
||||
20241118,142300,3038455160,11910,11830,11940,11830,1243
|
||||
20241118,142200,3023687000,11840,11890,11890,11790,4882
|
||||
20241118,142100,2965981990,11890,11920,11950,11890,2668
|
||||
20241118,142000,2934189040,11940,12040,12050,11920,9885
|
||||
20241118,141900,2815672590,12040,12120,12130,12040,6524
|
||||
20241118,141800,2736797890,12120,12160,12200,12110,6000
|
||||
20241118,141700,2663992420,12140,12180,12320,12130,19797
|
||||
20241118,141600,2422652810,12180,12150,12440,12100,40830
|
||||
20241118,141500,1922549070,12030,12030,12030,12030,0
|
||||
20241118,141400,1922549070,12030,12030,12030,12030,0
|
||||
20241118,141300,1922549070,12030,11930,12030,11890,8971
|
||||
20241118,141200,1815100560,11930,11840,11990,11810,4488
|
||||
20241118,141100,1761485000,11820,11820,11820,11820,0
|
||||
20241118,141000,1761485000,11820,11850,11850,11820,607
|
||||
20241118,140900,1754299930,11860,11870,11890,11860,524
|
||||
20241118,140800,1748080560,11890,11900,11910,11860,418
|
||||
20241118,140700,1743109460,11900,11840,11900,11840,721
|
||||
20241118,140600,1734535620,11830,11810,11850,11810,507
|
||||
20241118,140500,1728531830,11810,11800,11810,11790,367
|
||||
20241118,140400,1724199650,11790,11790,11790,11780,461
|
||||
20241118,140300,1718767140,11790,11790,11790,11790,10
|
||||
20241118,140200,1718649240,11790,11790,11790,11790,1
|
||||
20241118,140100,1718637450,11750,11750,11750,11750,20
|
||||
20241118,140000,1718402450,11730,11770,11770,11730,579
|
||||
20241118,135900,1711597920,11770,11780,11780,11770,45
|
||||
20241118,135800,1711067850,11780,11790,11790,11780,257
|
||||
20241118,135700,1708039290,11770,11770,11770,11770,0
|
||||
20241118,135600,1708039290,11770,11770,11770,11760,165
|
||||
20241118,135500,1706097260,11770,11770,11770,11770,101
|
||||
20241118,135400,1704908490,11790,11780,11790,11770,252
|
||||
20241118,135300,1701940830,11740,11740,11740,11740,0
|
||||
20241118,135200,1701940830,11740,11740,11740,11740,20
|
||||
20241118,135100,1701706030,11740,11740,11740,11740,30
|
||||
20241118,135000,1701353830,11790,11740,11790,11740,142
|
||||
20241118,134900,1699685750,11790,11790,11790,11790,0
|
||||
20241118,134800,1699685750,11790,11740,11790,11720,1469
|
||||
20241118,134700,1682453440,11740,11790,11790,11740,221
|
||||
20241118,134600,1679858850,11740,11760,11760,11740,1530
|
||||
20241118,134500,1661888430,11760,11760,11760,11760,544
|
||||
20241118,134400,1655490990,11760,11790,11790,11760,297
|
||||
20241118,134300,1651989750,11790,11780,11790,11750,52
|
||||
20241118,134200,1651377720,11750,11780,11780,11750,436
|
||||
20241118,134100,1646245510,11780,11780,11780,11780,644
|
||||
20241118,134000,1638659190,11780,11740,11780,11730,529
|
||||
20241118,133900,1632448190,11750,11750,11750,11740,247
|
||||
20241118,133800,1629545950,11750,11750,11750,11740,74
|
||||
20241118,133700,1628676650,11750,11740,11750,11740,149
|
||||
20241118,133600,1626927320,11740,11760,11760,11740,658
|
||||
20241118,133500,1619194600,11770,11770,11780,11770,237
|
||||
20241118,133400,1616405010,11780,11770,11780,11770,240
|
||||
20241118,133300,1613580030,11780,11800,11800,11780,1244
|
||||
20241118,133200,1598914990,11810,11820,11820,11800,894
|
||||
20241118,133100,1588363730,11820,11860,11860,11820,996
|
||||
20241118,133000,1576573680,11860,11880,11880,11860,423
|
||||
20241118,132900,1571555870,11870,11900,11910,11870,1894
|
||||
20241118,132800,1549040650,11900,11900,11900,11900,12
|
||||
20241118,132700,1548897850,11900,11900,11920,11900,473
|
||||
20241118,132600,1543266920,11900,11900,11900,11900,88
|
||||
20241118,132500,1542219720,11900,11890,11900,11880,237
|
||||
20241118,132400,1539402670,11890,11880,11890,11860,118
|
||||
20241118,132300,1538002850,11890,11890,11890,11890,11
|
||||
20241118,132200,1537872060,11900,11860,11900,11860,150
|
||||
20241118,132100,1536090860,11860,11860,11860,11860,174
|
||||
20241118,132000,1534027220,11860,11870,11870,11860,72
|
||||
20241118,131900,1533173010,11880,11870,11880,11860,185
|
||||
20241118,131800,1530978040,11870,11870,11880,11870,77
|
||||
20241118,131700,1530064020,11850,11910,11910,11840,1917
|
||||
20241118,131600,1507316170,11890,11910,11910,11890,247
|
||||
20241118,131500,1504378340,11920,11910,11920,11910,97
|
||||
20241118,131400,1503223040,11910,11880,11910,11880,5
|
||||
20241118,131300,1503163520,11880,11880,11890,11870,120
|
||||
20241118,131200,1501737470,11880,11880,11880,11870,208
|
||||
20241118,131100,1499267630,11870,11870,11880,11870,423
|
||||
20241118,131000,1494246120,11870,11890,11890,11870,1167
|
||||
20241118,130900,1480378000,11880,11880,11890,11880,209
|
||||
20241118,130800,1477894990,11880,11920,11920,11880,697
|
||||
20241118,130700,1469601360,11910,11930,11940,11910,464
|
||||
20241118,130600,1464069990,11930,11920,11930,11920,227
|
||||
20241118,130500,1461362400,11920,11930,11940,11910,606
|
||||
20241118,130400,1454131300,11930,11900,11940,11900,877
|
||||
20241118,130300,1443670720,11870,11870,11880,11870,201
|
||||
20241118,130200,1441284750,11870,11900,11910,11870,618
|
||||
20241118,130100,1433945650,11900,11860,11900,11860,284
|
||||
20241118,130000,1430569580,11870,11860,11870,11860,64
|
||||
20241118,125900,1429810530,11860,11860,11860,11860,35
|
||||
20241118,125800,1429395430,11850,11850,11850,11850,40
|
||||
20241118,125700,1428921430,11840,11860,11890,11840,367
|
||||
20241118,125600,1424569180,11840,11840,11840,11840,31
|
||||
20241118,125500,1424202140,11840,11830,11860,11830,266
|
||||
20241118,125400,1421051710,11830,11820,11830,11820,150
|
||||
20241118,125300,1419278240,11820,11850,11850,11820,442
|
||||
20241118,125200,1414048140,11860,11890,11900,11860,1498
|
||||
20241118,125100,1396245300,11890,11900,11900,11890,2221
|
||||
20241118,125000,1369819860,11890,11880,11900,11880,1150
|
||||
20241118,124900,1356147160,11880,11880,11880,11870,63
|
||||
20241118,124800,1355398850,11880,11880,11880,11880,420
|
||||
20241118,124700,1350409250,11880,11830,11890,11830,2049
|
||||
20241118,124600,1326099540,11830,11830,11840,11830,1171
|
||||
20241118,124500,1312244460,11830,11790,11830,11790,2432
|
||||
20241118,124400,1283509720,11780,11780,11780,11780,84
|
||||
20241118,124300,1282520200,11780,11790,11790,11780,620
|
||||
20241118,124200,1275216510,11790,11780,11790,11770,112
|
||||
20241118,124100,1273896580,11790,11780,11790,11780,461
|
||||
20241118,124000,1268465570,11780,11770,11780,11770,69
|
||||
20241118,123900,1267652800,11770,11780,11780,11770,4
|
||||
20241118,123800,1267605710,11780,11780,11790,11780,245
|
||||
20241118,123700,1264719600,11780,11780,11780,11780,20
|
||||
20241118,123600,1264484000,11780,11780,11790,11770,640
|
||||
20241118,123500,1256945360,11780,11780,11780,11780,200
|
||||
20241118,123400,1254589360,11790,11780,11790,11780,17
|
||||
20241118,123300,1254389080,11790,11790,11790,11790,51
|
||||
20241118,123200,1253787790,11790,11780,11790,11780,616
|
||||
20241118,123100,1246529550,11770,11770,11770,11770,18
|
||||
20241118,123000,1246317690,11770,11770,11780,11770,569
|
||||
20241118,122900,1239619560,11790,11790,11790,11790,41
|
||||
20241118,122800,1239136170,11770,11770,11780,11770,62
|
||||
20241118,122700,1238406330,11770,11770,11770,11770,86
|
||||
20241118,122600,1237394110,11780,11780,11780,11780,225
|
||||
20241118,122500,1234743610,11780,11790,11790,11780,82
|
||||
20241118,122400,1233777290,11790,11780,11790,11780,20
|
||||
20241118,122300,1233541680,11780,11780,11790,11780,668
|
||||
20241118,122200,1225668140,11780,11780,11780,11770,208
|
||||
20241118,122100,1223219200,11790,11780,11790,11780,21
|
||||
20241118,122000,1222971810,11790,11750,11790,11750,254
|
||||
20241118,121900,1219985590,11790,11750,11790,11750,101
|
||||
20241118,121800,1218798800,11750,11750,11790,11750,49
|
||||
20241118,121700,1218222330,11780,11770,11780,11750,256
|
||||
20241118,121600,1215212150,11790,11760,11790,11760,300
|
||||
20241118,121500,1211678250,11770,11790,11790,11770,438
|
||||
20241118,121400,1206522890,11800,11800,11800,11800,1
|
||||
20241118,121300,1206511090,11760,11800,11800,11760,494
|
||||
20241118,121200,1200695130,11810,11810,11810,11810,343
|
||||
20241118,121100,1196644300,11780,11790,11790,11780,313
|
||||
20241118,121000,1192955290,11800,11800,11800,11800,462
|
||||
20241118,120900,1187503690,11810,11810,11810,11810,58
|
||||
20241118,120800,1186818710,11810,11810,11820,11780,990
|
||||
20241118,120700,1175130560,11810,11810,11810,11800,866
|
||||
20241118,120600,1164906600,11800,11780,11800,11780,619
|
||||
20241118,120500,1157603440,11780,11780,11790,11780,269
|
||||
20241118,120400,1154432820,11770,11780,11780,11770,189
|
||||
20241118,120300,1152206610,11780,11770,11780,11770,689
|
||||
20241118,120200,1144096500,11770,11770,11770,11760,525
|
||||
20241118,120100,1137917430,11770,11770,11780,11740,539
|
||||
20241118,120000,1131582130,11780,11770,11780,11770,95
|
||||
20241118,115900,1130463970,11770,11730,11770,11730,117
|
||||
20241118,115800,1129087440,11760,11740,11770,11740,572
|
||||
20241118,115700,1122356130,11740,11740,11750,11740,764
|
||||
20241118,115600,1113380770,11730,11730,11730,11730,0
|
||||
20241118,115500,1113380770,11730,11730,11740,11730,81
|
||||
20241118,115400,1112430170,11760,11740,11760,11740,1203
|
||||
20241118,115300,1098284350,11740,11780,11780,11740,514
|
||||
20241118,115200,1092244590,11770,11740,11770,11740,1677
|
||||
20241118,115100,1072524010,11750,11730,11750,11730,559
|
||||
20241118,115000,1065962020,11730,11720,11730,11720,31
|
||||
20241118,114900,1065598490,11720,11720,11730,11720,695
|
||||
20241118,114800,1057452430,11720,11710,11720,11710,165
|
||||
20241118,114700,1055518790,11700,11700,11700,11700,0
|
||||
20241118,114600,1055518790,11700,11710,11710,11700,274
|
||||
20241118,114500,1052311520,11710,11710,11710,11700,285
|
||||
20241118,114400,1048974200,11710,11720,11720,11710,232
|
||||
20241118,114300,1046257300,11710,11710,11710,11710,353
|
||||
20241118,114200,1042123670,11710,11700,11710,11700,350
|
||||
20241118,114100,1038028080,11700,11700,11700,11700,1
|
||||
20241118,114000,1038016380,11690,11690,11690,11690,96
|
||||
20241118,113900,1036894140,11690,11690,11710,11690,307
|
||||
20241118,113800,1033301190,11680,11690,11690,11680,24
|
||||
20241118,113700,1033020830,11690,11700,11700,11690,174
|
||||
20241118,113600,1030986760,11700,11680,11700,11680,95
|
||||
20241118,113500,1029877060,11680,11670,11680,11670,60
|
||||
20241118,113400,1029176560,11670,11670,11670,11670,17
|
||||
20241118,113300,1028978170,11670,11670,11700,11670,30
|
||||
20241118,113200,1028628040,11670,11660,11670,11660,6
|
||||
20241118,113100,1028558040,11640,11640,11640,11640,19
|
||||
20241118,113000,1028336880,11650,11650,11650,11650,244
|
||||
20241118,112900,1025494280,11660,11680,11720,11660,1309
|
||||
20241118,112800,1010217600,11680,11710,11720,11680,497
|
||||
20241118,112700,1004397560,11710,11700,11710,11670,192
|
||||
20241118,112600,1002152800,11670,11670,11670,11660,143
|
||||
20241118,112500,1000484840,11660,11660,11660,11660,8
|
||||
20241118,112400,1000391560,11660,11660,11660,11660,1
|
||||
20241118,112300,1000379900,11650,11710,11710,11650,385
|
||||
20241118,112200,995885870,11690,11700,11720,11690,372
|
||||
20241118,112100,991529270,11700,11690,11710,11690,123
|
||||
20241118,112000,990090490,11690,11710,11710,11690,453
|
||||
20241118,111900,984791150,11700,11700,11710,11700,267
|
||||
20241118,111800,981666830,11700,11700,11710,11690,364
|
||||
20241118,111700,977407170,11690,11700,11700,11690,1148
|
||||
20241118,111600,963976950,11700,11690,11700,11680,1914
|
||||
20241118,111500,941603400,11680,11630,11680,11630,1026
|
||||
20241118,111400,929628960,11630,11630,11630,11630,68
|
||||
20241118,111300,928838120,11630,11630,11630,11630,17
|
||||
20241118,111200,928640410,11600,11630,11630,11600,17
|
||||
20241118,111100,928443000,11630,11630,11630,11630,0
|
||||
20241118,111000,928443000,11630,11580,11630,11580,602
|
||||
20241118,110900,921467640,11630,11620,11630,11620,88
|
||||
20241118,110800,920444700,11620,11620,11620,11620,65
|
||||
20241118,110700,919689400,11620,11620,11620,11620,0
|
||||
20241118,110600,919689400,11620,11620,11620,11620,0
|
||||
20241118,110500,919689400,11620,11620,11620,11620,78
|
||||
20241118,110400,918783040,11620,11620,11620,11620,0
|
||||
20241118,110300,918783040,11620,11620,11620,11620,1
|
||||
20241118,110200,918771420,11620,11620,11620,11620,2
|
||||
20241118,110100,918748180,11620,11590,11620,11590,378
|
||||
20241118,110000,914366130,11590,11620,11620,11590,474
|
||||
20241118,105900,908870190,11620,11620,11620,11620,2
|
||||
20241118,105800,908846950,11610,11610,11610,11610,61
|
||||
20241118,105700,908138740,11610,11630,11630,11610,408
|
||||
20241118,105600,903395180,11630,11630,11630,11630,135
|
||||
20241118,105500,901825130,11630,11630,11630,11630,4
|
||||
20241118,105400,901778610,11630,11620,11630,11610,137
|
||||
20241118,105300,900186750,11620,11630,11630,11620,211
|
||||
20241118,105200,897733120,11630,11630,11630,11620,159
|
||||
20241118,105100,895885250,11630,11630,11630,11630,18
|
||||
20241118,105000,895675910,11610,11630,11630,11610,82
|
||||
20241118,104900,894722950,11620,11610,11620,11610,205
|
||||
20241118,104800,892342850,11610,11610,11610,11610,132
|
||||
20241118,104700,890810330,11610,11620,11620,11610,157
|
||||
20241118,104600,888986930,11620,11600,11620,11600,1334
|
||||
20241118,104500,873510820,11610,11610,11610,11610,21
|
||||
20241118,104400,873267010,11610,11610,11610,11610,46
|
||||
20241118,104300,872732950,11610,11610,11610,11610,162
|
||||
20241118,104200,870852130,11610,11620,11620,11610,11
|
||||
20241118,104100,870724410,11600,11600,11600,11600,183
|
||||
20241118,104000,868601610,11600,11610,11620,11600,367
|
||||
20241118,103900,864341280,11620,11620,11620,11620,51
|
||||
20241118,103800,863748660,11620,11640,11640,11620,312
|
||||
20241118,103700,860121000,11630,11630,11640,11630,51
|
||||
20241118,103600,859527450,11630,11630,11630,11630,5
|
||||
20241118,103500,859469300,11630,11630,11630,11630,2
|
||||
20241118,103400,859446040,11620,11650,11650,11620,469
|
||||
20241118,103300,853988880,11640,11640,11640,11640,21
|
||||
20241118,103200,853744440,11680,11680,11680,11680,0
|
||||
20241118,103100,853744440,11680,11690,11690,11620,1565
|
||||
20241118,103000,835540330,11690,11670,11690,11670,7
|
||||
20241118,102900,835458530,11670,11680,11690,11670,93
|
||||
20241118,102800,834372850,11680,11680,11690,11670,440
|
||||
20241118,102700,829234640,11680,11680,11680,11680,117
|
||||
20241118,102600,827868080,11680,11670,11680,11660,161
|
||||
20241118,102500,825988630,11670,11670,11670,11670,150
|
||||
20241118,102400,824238130,11660,11660,11660,11660,0
|
||||
20241118,102300,824238130,11660,11650,11660,11650,306
|
||||
20241118,102200,820671360,11680,11620,11680,11620,1301
|
||||
20241118,102100,805513430,11620,11640,11640,11620,682
|
||||
20241118,102000,797585870,11640,11610,11640,11610,126
|
||||
20241118,101900,796122910,11640,11620,11640,11620,301
|
||||
20241118,101800,792623350,11620,11620,11620,11620,688
|
||||
20241118,101700,784628790,11620,11620,11620,11620,6
|
||||
20241118,101600,784559070,11620,11610,11620,11610,11
|
||||
20241118,101500,784431350,11610,11550,11610,11550,384
|
||||
20241118,101400,779977600,11540,11540,11540,11540,136
|
||||
20241118,101300,778408160,11540,11540,11540,11540,973
|
||||
20241118,101200,767179740,11530,11530,11530,11530,121
|
||||
20241118,101100,765784610,11600,11540,11600,11510,1796
|
||||
20241118,101000,744975400,11550,11580,11580,11550,787
|
||||
20241118,100900,735868890,11610,11590,11610,11590,411
|
||||
20241118,100800,731105330,11590,11590,11590,11590,146
|
||||
20241118,100700,729413190,11540,11570,11570,11540,360
|
||||
20241118,100600,725251340,11570,11580,11600,11570,430
|
||||
20241118,100500,720273960,11570,11580,11620,11570,405
|
||||
20241118,100400,715578810,11620,11640,11640,11580,1068
|
||||
20241118,100300,703167740,11640,11590,11640,11590,2863
|
||||
20241118,100200,669869260,11590,11640,11640,11590,766
|
||||
20241118,100100,660975440,11650,11610,11650,11560,2699
|
||||
20241118,100000,629630970,11600,11580,11640,11550,3473
|
||||
20241118,095900,589368680,11520,11530,11580,11520,1011
|
||||
20241118,095800,577707270,11580,11580,11580,11580,0
|
||||
20241118,095700,577707270,11580,11540,11580,11540,272
|
||||
20241118,095600,574565670,11580,11590,11590,11540,53
|
||||
20241118,095500,573952800,11590,11570,11590,11570,499
|
||||
20241118,095400,568177130,11570,11530,11570,11530,26
|
||||
20241118,095300,567876750,11530,11520,11530,11520,153
|
||||
20241118,095200,566113260,11520,11520,11520,11520,61
|
||||
20241118,095100,565410540,11500,11500,11510,11500,1475
|
||||
20241118,095000,548433870,11510,11510,11520,11500,737
|
||||
20241118,094900,539951490,11580,11580,11580,11510,32
|
||||
20241118,094800,539582400,11590,11580,11590,11150,1725
|
||||
20241118,094700,520005600,11550,11590,11590,11550,431
|
||||
20241118,094600,515013200,11590,11580,11590,11580,85
|
||||
20241118,094500,514028060,11590,11580,11590,11580,197
|
||||
20241118,094400,511745930,11570,11550,11570,11550,124
|
||||
20241118,094300,510311820,11550,11550,11550,11550,52
|
||||
20241118,094200,509711220,11550,11540,11550,11540,249
|
||||
20241118,094100,506836000,11550,11550,11560,11550,239
|
||||
20241118,094000,504075270,11530,11560,11560,11530,12
|
||||
20241118,093900,503936850,11560,11530,11560,11530,181
|
||||
20241118,093800,501849580,11530,11540,11540,11530,953
|
||||
20241118,093700,490852700,11540,11550,11560,11540,217
|
||||
20241118,093600,488346760,11560,11550,11570,11550,246
|
||||
20241118,093500,485504920,11550,11580,11580,11530,210
|
||||
20241118,093400,483078420,11580,11550,11580,11530,536
|
||||
20241118,093300,476889270,11550,11540,11550,11540,831
|
||||
20241118,093200,467296530,11550,11580,11580,11550,339
|
||||
20241118,093100,463374850,11580,11590,11600,11580,223
|
||||
20241118,093000,460791210,11600,11600,11610,11600,76
|
||||
20241118,092900,459909600,11600,11600,11620,11580,768
|
||||
20241118,092800,451007760,11600,11600,11600,11590,729
|
||||
20241118,092700,442557300,11600,11590,11620,11590,589
|
||||
20241118,092600,435723050,11590,11600,11600,11590,508
|
||||
20241118,092500,429833330,11610,11620,11620,11600,387
|
||||
20241118,092400,425341930,11620,11650,11650,11620,477
|
||||
20241118,092300,419790160,11650,11590,11650,11590,1351
|
||||
20241118,092200,404094990,11600,11610,11610,11560,445
|
||||
20241118,092100,398933590,11610,11650,11680,11610,876
|
||||
20241118,092000,388734430,11610,11650,11680,11610,1069
|
||||
20241118,091900,376276070,11660,11670,11680,11640,453
|
||||
20241118,091800,370995590,11690,11620,11690,11610,2212
|
||||
20241118,091700,345223180,11630,11630,11670,11630,2049
|
||||
20241118,091600,321361690,11640,11600,11670,11590,4292
|
||||
20241118,091500,271341240,11590,11550,11590,11540,1226
|
||||
20241118,091400,257161260,11550,11510,11550,11480,1379
|
||||
20241118,091300,241280300,11510,11530,11530,11510,429
|
||||
20241118,091200,236339170,11520,11480,11530,11480,136
|
||||
20241118,091100,234772680,11540,11380,11540,11380,4627
|
||||
20241118,091000,181729050,11380,11440,11440,11380,928
|
||||
20241118,090900,171139060,11470,11470,11470,11410,2143
|
||||
20241118,090800,146620820,11450,11440,11460,11420,581
|
||||
20241118,090700,139973810,11440,11270,11440,11270,1862
|
||||
20241118,090600,118801120,11250,11240,11270,11240,481
|
||||
20241118,090500,113385290,11230,11160,11280,11160,2922
|
||||
20241118,090400,80668190,11160,11120,11170,11120,226
|
||||
20241118,090300,78149560,11110,11120,11170,11110,1987
|
||||
20241118,090200,56014090,11120,11130,11140,11120,193
|
||||
20241118,090100,53865950,11140,11120,11150,11070,1328
|
||||
20241118,090000,39083710,11120,10940,11120,10940,3562
|
||||
|
Reference in New Issue
Block a user