Update 2024-11-18 2710 candle_min
This commit is contained in:
648
073240/min/candle-20241118.csv
Normal file
648
073240/min/candle-20241118.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,194500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,194400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,194300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,194200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,194100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,194000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,193000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,192000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,191500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,191000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,190000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,185000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,184500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,184000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,183000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,182000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,181500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,181000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,180000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,175000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,174500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,174000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,173000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,172000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,171500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,171000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,170000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,165000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,164500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,164000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,163000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,162000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,161500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,161000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,160000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,155000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154600,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,154500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,154000,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153900,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153800,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153700,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153600,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153500,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153400,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153300,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153200,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153100,2314081740,4440,4440,4440,4440,0
|
||||
20241118,153000,2314081740,4440,4440,4440,4440,46301
|
||||
20241118,152900,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152800,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152700,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152600,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152500,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152400,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152300,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152200,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152100,2108505300,4425,4425,4425,4425,0
|
||||
20241118,152000,2108505300,4425,4425,4425,4425,0
|
||||
20241118,151900,2108505300,4425,4430,4430,4420,915
|
||||
20241118,151800,2104455025,4430,4430,4435,4430,1516
|
||||
20241118,151700,2097739110,4430,4435,4435,4430,388
|
||||
20241118,151600,2096018380,4435,4435,4435,4430,424
|
||||
20241118,151500,2094138045,4435,4435,4435,4430,1488
|
||||
20241118,151400,2087540375,4435,4440,4440,4430,2607
|
||||
20241118,151300,2075973750,4435,4430,4435,4430,3161
|
||||
20241118,151200,2061965535,4430,4430,4430,4425,509
|
||||
20241118,151100,2059712170,4430,4430,4430,4425,556
|
||||
20241118,151000,2057250840,4430,4425,4430,4425,69
|
||||
20241118,150900,2056945305,4430,4430,4430,4425,727
|
||||
20241118,150800,2053728245,4430,4430,4430,4430,172
|
||||
20241118,150700,2052966285,4430,4430,4430,4425,535
|
||||
20241118,150600,2050597240,4430,4425,4430,4425,339
|
||||
20241118,150500,2049096270,4430,4435,4435,4425,2378
|
||||
20241118,150400,2038556990,4435,4435,4435,4435,141
|
||||
20241118,150300,2037931655,4435,4430,4435,4430,256
|
||||
20241118,150200,2036796695,4435,4430,4435,4430,216
|
||||
20241118,150100,2035839785,4425,4430,4430,4425,3680
|
||||
20241118,150000,2019544920,4430,4430,4430,4430,164
|
||||
20241118,145900,2018818400,4425,4430,4430,4425,193
|
||||
20241118,145800,2017963435,4430,4430,4430,4430,244
|
||||
20241118,145700,2016882515,4430,4430,4430,4430,565
|
||||
20241118,145600,2014379565,4430,4430,4430,4430,1952
|
||||
20241118,145500,2005732205,4435,4430,4435,4425,593
|
||||
20241118,145400,2003104445,4430,4430,4430,4425,2899
|
||||
20241118,145300,1990261925,4430,4425,4430,4425,727
|
||||
20241118,145200,1987041825,4420,4425,4425,4420,185
|
||||
20241118,145100,1986223350,4425,4425,4425,4425,2359
|
||||
20241118,145000,1975784775,4425,4425,4425,4425,269
|
||||
20241118,144900,1974594450,4425,4425,4425,4420,619
|
||||
20241118,144800,1971856345,4425,4425,4425,4420,205
|
||||
20241118,144700,1970949720,4425,4425,4425,4425,748
|
||||
20241118,144600,1967639820,4425,4420,4425,4420,439
|
||||
20241118,144500,1965698395,4425,4425,4425,4425,347
|
||||
20241118,144400,1964162920,4425,4420,4425,4420,368
|
||||
20241118,144300,1962535520,4425,4425,4425,4425,61
|
||||
20241118,144200,1962265595,4425,4425,4425,4425,243
|
||||
20241118,144100,1961190320,4425,4425,4425,4425,243
|
||||
20241118,144000,1960115045,4425,4425,4425,4425,54
|
||||
20241118,143900,1959876095,4425,4425,4425,4425,277
|
||||
20241118,143800,1958650370,4425,4425,4425,4420,453
|
||||
20241118,143700,1956647845,4425,4425,4425,4420,2252
|
||||
20241118,143600,1946692745,4425,4425,4425,4425,203
|
||||
20241118,143500,1945794470,4425,4420,4425,4420,3075
|
||||
20241118,143400,1932202740,4420,4420,4420,4420,183
|
||||
20241118,143300,1931393880,4415,4415,4420,4415,329
|
||||
20241118,143200,1929940330,4420,4420,4420,4420,283
|
||||
20241118,143100,1928689470,4420,4420,4420,4415,681
|
||||
20241118,143000,1925682450,4420,4420,4420,4420,245
|
||||
20241118,142900,1924599550,4420,4420,4420,4420,220
|
||||
20241118,142800,1923627150,4420,4420,4420,4420,46
|
||||
20241118,142700,1923423830,4420,4420,4420,4420,248
|
||||
20241118,142600,1922327670,4420,4420,4420,4420,183
|
||||
20241118,142500,1921518810,4420,4420,4420,4415,261
|
||||
20241118,142400,1920366040,4420,4420,4420,4415,315
|
||||
20241118,142300,1918973775,4420,4420,4420,4415,345
|
||||
20241118,142200,1917449575,4420,4420,4420,4420,203
|
||||
20241118,142100,1916552315,4420,4420,4420,4420,46
|
||||
20241118,142000,1916348995,4420,4420,4420,4420,302
|
||||
20241118,141900,1915014155,4415,4420,4420,4415,525
|
||||
20241118,141800,1912695080,4420,4420,4420,4420,377
|
||||
20241118,141700,1911028740,4425,4415,4425,4415,1289
|
||||
20241118,141600,1905336865,4415,4415,4415,4410,264
|
||||
20241118,141500,1904172035,4415,4415,4415,4415,205
|
||||
20241118,141400,1903266960,4410,4415,4415,4410,171
|
||||
20241118,141300,1902512565,4415,4415,4415,4415,1614
|
||||
20241118,141200,1895386755,4420,4420,4420,4420,251
|
||||
20241118,141100,1894277335,4415,4420,4425,4415,66
|
||||
20241118,141000,1893985665,4425,4425,4425,4415,432
|
||||
20241118,140900,1892076685,4420,4425,4425,4420,1376
|
||||
20241118,140800,1885993835,4425,4425,4425,4420,68
|
||||
20241118,140700,1885692985,4425,4420,4425,4420,215
|
||||
20241118,140600,1884741785,4425,4425,4425,4425,51
|
||||
20241118,140500,1884516110,4425,4430,4430,4425,357
|
||||
20241118,140400,1882936160,4425,4430,4430,4425,406
|
||||
20241118,140300,1881138320,4430,4430,4430,4430,46
|
||||
20241118,140200,1880934540,4430,4430,4430,4425,728
|
||||
20241118,140100,1877712010,4430,4425,4430,4425,419
|
||||
20241118,140000,1875856860,4430,4430,4430,4425,646
|
||||
20241118,135900,1872997780,4430,4430,4430,4430,191
|
||||
20241118,135800,1872151650,4430,4425,4430,4425,153
|
||||
20241118,135700,1871474620,4425,4420,4425,4420,1190
|
||||
20241118,135600,1866214815,4420,4420,4420,4420,547
|
||||
20241118,135500,1863797075,4420,4420,4420,4420,235
|
||||
20241118,135400,1862758375,4420,4420,4420,4420,258
|
||||
20241118,135300,1861618015,4415,4420,4420,4415,53
|
||||
20241118,135200,1861383760,4420,4425,4425,4420,187
|
||||
20241118,135100,1860557215,4420,4425,4425,4420,3016
|
||||
20241118,135000,1847226415,4425,4425,4425,4420,342
|
||||
20241118,134900,1845713070,4425,4425,4425,4425,80
|
||||
20241118,134800,1845359070,4425,4420,4425,4420,201
|
||||
20241118,134700,1844469655,4425,4420,4425,4415,2115
|
||||
20241118,134600,1835121350,4420,4420,4420,4420,55
|
||||
20241118,134500,1834878250,4420,4420,4420,4415,185
|
||||
20241118,134400,1834061135,4415,4420,4420,4415,156
|
||||
20241118,134300,1833372350,4415,4415,4415,4415,1063
|
||||
20241118,134200,1828679205,4415,4415,4415,4415,52
|
||||
20241118,134100,1828449625,4415,4415,4415,4410,272
|
||||
20241118,134000,1827249730,4415,4410,4415,4405,2551
|
||||
20241118,133900,1815999510,4410,4405,4410,4405,421
|
||||
20241118,133800,1814144770,4410,4410,4410,4410,47
|
||||
20241118,133700,1813937500,4410,4410,4410,4410,98
|
||||
20241118,133600,1813505320,4405,4405,4410,4405,278
|
||||
20241118,133500,1812280490,4405,4410,4410,4405,612
|
||||
20241118,133400,1809584080,4410,4410,4410,4410,59
|
||||
20241118,133300,1809323890,4410,4410,4410,4410,51
|
||||
20241118,133200,1809098980,4405,4405,4410,4405,576
|
||||
20241118,133100,1806561465,4405,4405,4410,4405,420
|
||||
20241118,133000,1804711105,4405,4410,4410,4405,1358
|
||||
20241118,132900,1798728840,4405,4410,4410,4405,83
|
||||
20241118,132800,1798362910,4410,4405,4410,4405,614
|
||||
20241118,132700,1795657640,4410,4410,4410,4410,47
|
||||
20241118,132600,1795450370,4410,4405,4410,4405,54
|
||||
20241118,132500,1795212240,4410,4410,4410,4405,589
|
||||
20241118,132400,1792617120,4410,4410,4410,4410,68
|
||||
20241118,132300,1792317240,4410,4410,4410,4410,58
|
||||
20241118,132200,1792061460,4405,4405,4410,4405,202
|
||||
20241118,132100,1791171395,4405,4405,4410,4405,402
|
||||
20241118,132000,1789400285,4410,4415,4415,4410,1915
|
||||
20241118,131900,1780954655,4410,4415,4415,4410,447
|
||||
20241118,131800,1778983150,4410,4415,4415,4410,174
|
||||
20241118,131700,1778215575,4415,4415,4415,4415,62
|
||||
20241118,131600,1777941845,4415,4415,4415,4415,57
|
||||
20241118,131500,1777690190,4415,4410,4415,4410,241
|
||||
20241118,131400,1776627015,4415,4410,4415,4410,107
|
||||
20241118,131300,1776154910,4415,4410,4415,4410,1205
|
||||
20241118,131200,1770840625,4410,4410,4410,4405,1163
|
||||
20241118,131100,1765714295,4405,4415,4415,4405,3460
|
||||
20241118,131000,1750460525,4415,4415,4415,4410,219
|
||||
20241118,130900,1749493645,4415,4415,4415,4410,98
|
||||
20241118,130800,1749061175,4415,4410,4415,4410,241
|
||||
20241118,130700,1747998010,4415,4415,4415,4410,407
|
||||
20241118,130600,1746201405,4410,4415,4415,4410,280
|
||||
20241118,130500,1744966280,4415,4415,4415,4415,105
|
||||
20241118,130400,1744502705,4415,4415,4415,4415,68
|
||||
20241118,130300,1744202485,4415,4415,4415,4415,57
|
||||
20241118,130200,1743950830,4415,4415,4415,4410,206
|
||||
20241118,130100,1743042040,4415,4415,4415,4410,363
|
||||
20241118,130000,1741440495,4415,4415,4415,4410,2431
|
||||
20241118,125900,1730719395,4415,4415,4415,4415,535
|
||||
20241118,125800,1728357370,4415,4415,4415,4415,47
|
||||
20241118,125700,1728149865,4415,4415,4415,4410,153
|
||||
20241118,125600,1727475025,4410,4415,4415,4405,402
|
||||
20241118,125500,1725702535,4415,4410,4415,4410,76
|
||||
20241118,125400,1725367100,4405,4405,4405,4405,2143
|
||||
20241118,125300,1715927185,4405,4410,4410,4405,2605
|
||||
20241118,125200,1704451825,4410,4420,4420,4405,492
|
||||
20241118,125100,1702281895,4420,4410,4425,4410,1513
|
||||
20241118,125000,1695608400,4410,4410,4410,4405,430
|
||||
20241118,124900,1693712905,4410,4410,4410,4410,554
|
||||
20241118,124800,1691269765,4410,4410,4410,4410,258
|
||||
20241118,124700,1690131985,4405,4415,4415,4405,1510
|
||||
20241118,124600,1683473220,4415,4415,4415,4410,233
|
||||
20241118,124500,1682445625,4415,4420,4420,4415,469
|
||||
20241118,124400,1680374705,4415,4420,4420,4415,1112
|
||||
20241118,124300,1675460615,4420,4420,4420,4420,68
|
||||
20241118,124200,1675160055,4415,4425,4425,4415,2721
|
||||
20241118,124100,1663132865,4425,4425,4425,4425,64
|
||||
20241118,124000,1662849665,4425,4425,4425,4425,140
|
||||
20241118,123900,1662230165,4425,4420,4425,4420,146
|
||||
20241118,123800,1661584515,4420,4425,4425,4420,536
|
||||
20241118,123700,1659214820,4425,4425,4425,4420,93
|
||||
20241118,123600,1658803445,4425,4430,4430,4425,287
|
||||
20241118,123500,1657533205,4430,4425,4430,4425,1331
|
||||
20241118,123400,1651642795,4425,4425,4425,4425,137
|
||||
20241118,123300,1651036570,4420,4425,4425,4420,63
|
||||
20241118,123200,1650757800,4425,4425,4425,4420,112
|
||||
20241118,123100,1650262205,4425,4425,4425,4415,483
|
||||
20241118,123000,1648127330,4425,4425,4425,4420,65
|
||||
20241118,122900,1647839755,4425,4425,4425,4425,1462
|
||||
20241118,122800,1641370405,4425,4425,4425,4425,1606
|
||||
20241118,122700,1634263855,4425,4425,4425,4420,253
|
||||
20241118,122600,1633145015,4425,4425,4425,4420,279
|
||||
20241118,122500,1631911345,4425,4420,4425,4420,47
|
||||
20241118,122400,1631703600,4410,4420,4420,4405,4261
|
||||
20241118,122300,1612891620,4420,4420,4425,4415,2392
|
||||
20241118,122200,1602319665,4425,4425,4425,4425,559
|
||||
20241118,122100,1599846090,4425,4425,4425,4425,59
|
||||
20241118,122000,1599585015,4425,4425,4425,4420,745
|
||||
20241118,121900,1596290730,4425,4425,4425,4425,433
|
||||
20241118,121800,1594374705,4425,4425,4425,4425,47
|
||||
20241118,121700,1594166730,4425,4425,4425,4425,157
|
||||
20241118,121600,1593472005,4425,4420,4425,4420,180
|
||||
20241118,121500,1592676170,4425,4425,4425,4425,570
|
||||
20241118,121400,1590153920,4425,4425,4425,4420,277
|
||||
20241118,121300,1588929110,4425,4425,4425,4425,66
|
||||
20241118,121200,1588637060,4425,4425,4425,4425,48
|
||||
20241118,121100,1588424660,4420,4420,4425,4420,1185
|
||||
20241118,121000,1583186705,4420,4425,4425,4420,155
|
||||
20241118,120900,1582500850,4425,4425,4425,4425,48
|
||||
20241118,120800,1582288450,4425,4420,4425,4420,59
|
||||
20241118,120700,1582027410,4420,4425,4425,4420,192
|
||||
20241118,120600,1581178470,4425,4420,4425,4420,508
|
||||
20241118,120500,1578932495,4425,4425,4425,4425,91
|
||||
20241118,120400,1578529820,4425,4420,4425,4420,245
|
||||
20241118,120300,1577446600,4425,4425,4425,4425,435
|
||||
20241118,120200,1575521725,4420,4430,4430,4420,2109
|
||||
20241118,120100,1566189290,4425,4430,4430,4425,270
|
||||
20241118,120000,1564993790,4425,4430,4430,4425,389
|
||||
20241118,115900,1563271220,4430,4430,4430,4430,174
|
||||
20241118,115800,1562500400,4425,4430,4430,4425,524
|
||||
20241118,115700,1560180775,4430,4430,4430,4430,74
|
||||
20241118,115600,1559852955,4430,4430,4430,4425,429
|
||||
20241118,115500,1557953275,4430,4425,4430,4425,107
|
||||
20241118,115400,1557479370,4425,4425,4425,4425,187
|
||||
20241118,115300,1556651895,4430,4430,4430,4430,115
|
||||
20241118,115200,1556142445,4425,4425,4425,4425,0
|
||||
20241118,115100,1556142445,4425,4430,4430,4425,89
|
||||
20241118,115000,1555748425,4430,4430,4430,4430,77
|
||||
20241118,114900,1555407315,4430,4430,4430,4430,127
|
||||
20241118,114800,1554844705,4430,4425,4430,4425,625
|
||||
20241118,114700,1552078995,4430,4425,4430,4425,745
|
||||
20241118,114600,1548782315,4425,4425,4425,4425,1999
|
||||
20241118,114500,1539936740,4420,4425,4425,4420,438
|
||||
20241118,114400,1538000240,4425,4430,4430,4420,2191
|
||||
20241118,114300,1528305275,4425,4430,4430,4425,370
|
||||
20241118,114200,1526667210,4430,4430,4430,4425,187
|
||||
20241118,114100,1525839600,4425,4430,4430,4425,54
|
||||
20241118,114000,1525600535,4430,4430,4430,4425,365
|
||||
20241118,113900,1523983590,4430,4430,4430,4425,349
|
||||
20241118,113800,1522439175,4430,4425,4430,4425,362
|
||||
20241118,113700,1520837215,4430,4430,4430,4425,387
|
||||
20241118,113600,1519124120,4430,4430,4430,4430,35
|
||||
20241118,113500,1518969070,4425,4430,4430,4425,690
|
||||
20241118,113400,1515915470,4430,4430,4430,4430,24
|
||||
20241118,113300,1515809150,4430,4430,4430,4430,35
|
||||
20241118,113200,1515654100,4425,4425,4425,4425,1
|
||||
20241118,113100,1515649675,4430,4430,4430,4430,231
|
||||
20241118,113000,1514626345,4430,4430,4430,4425,592
|
||||
20241118,112900,1512003935,4425,4435,4435,4425,2519
|
||||
20241118,112800,1500846860,4435,4435,4435,4435,38
|
||||
20241118,112700,1500678330,4435,4435,4435,4435,17
|
||||
20241118,112600,1500602935,4435,4445,4445,4435,8933
|
||||
20241118,112500,1460945965,4445,4445,4445,4445,409
|
||||
20241118,112400,1459127960,4445,4440,4445,4440,1821
|
||||
20241118,112300,1451039540,4440,4440,4440,4440,513
|
||||
20241118,112200,1448761820,4440,4445,4445,4440,1044
|
||||
20241118,112100,1444125580,4445,4445,4445,4445,1920
|
||||
20241118,112000,1435591180,4440,4440,4445,4435,2240
|
||||
20241118,111900,1425645615,4440,4440,4440,4440,216
|
||||
20241118,111800,1424686575,4440,4440,4440,4435,213
|
||||
20241118,111700,1423741780,4440,4440,4440,4440,228
|
||||
20241118,111600,1422729460,4440,4440,4440,4440,159
|
||||
20241118,111500,1422023500,4440,4440,4440,4440,25
|
||||
20241118,111400,1421912500,4440,4440,4440,4440,18
|
||||
20241118,111300,1421832580,4440,4440,4440,4440,42
|
||||
20241118,111200,1421646100,4435,4440,4440,4435,2261
|
||||
20241118,111100,1411617460,4440,4440,4440,4440,1565
|
||||
20241118,111000,1404668860,4440,4440,4440,4435,432
|
||||
20241118,110900,1402752280,4445,4445,4445,4445,1
|
||||
20241118,110800,1402747835,4440,4440,4440,4440,1823
|
||||
20241118,110700,1394653715,4435,4440,4440,4435,752
|
||||
20241118,110600,1391314915,4445,4440,4445,4440,1124
|
||||
20241118,110500,1386321235,4440,4440,4440,4440,3818
|
||||
20241118,110400,1369369315,4445,4445,4445,4440,134
|
||||
20241118,110300,1368773735,4445,4445,4445,4445,0
|
||||
20241118,110200,1368773735,4445,4445,4445,4445,154
|
||||
20241118,110100,1368089205,4440,4440,4440,4440,0
|
||||
20241118,110000,1368089205,4440,4440,4445,4440,2268
|
||||
20241118,105900,1358017785,4445,4445,4450,4445,1451
|
||||
20241118,105800,1351568070,4445,4445,4450,4445,383
|
||||
20241118,105700,1349864970,4450,4450,4450,4445,257
|
||||
20241118,105600,1348722520,4445,4445,4445,4445,21
|
||||
20241118,105500,1348629175,4445,4440,4450,4440,1614
|
||||
20241118,105400,1341448110,4450,4445,4450,4445,640
|
||||
20241118,105300,1338602615,4445,4450,4450,4445,1466
|
||||
20241118,105200,1332086225,4450,4450,4455,4450,1390
|
||||
20241118,105100,1325900655,4450,4450,4455,4450,1100
|
||||
20241118,105000,1321005600,4455,4455,4455,4455,2664
|
||||
20241118,104900,1309137480,4455,4455,4455,4455,60
|
||||
20241118,104800,1308870180,4455,4455,4455,4455,35
|
||||
20241118,104700,1308714255,4455,4470,4470,4455,7516
|
||||
20241118,104600,1275174885,4475,4470,4475,4470,1683
|
||||
20241118,104500,1267651825,4470,4470,4470,4465,123
|
||||
20241118,104400,1267102035,4470,4470,4475,4465,1099
|
||||
20241118,104300,1262188580,4470,4470,4475,4470,1875
|
||||
20241118,104200,1253806250,4470,4475,4475,4465,952
|
||||
20241118,104100,1249548925,4475,4470,4475,4465,4270
|
||||
20241118,104000,1230460215,4470,4470,4470,4470,1011
|
||||
20241118,103900,1225941045,4460,4460,4470,4460,4402
|
||||
20241118,103800,1206294785,4465,4465,4465,4460,1020
|
||||
20241118,103700,1201744780,4465,4460,4465,4460,480
|
||||
20241118,103600,1199602135,4460,4435,4465,4435,32123
|
||||
20241118,103500,1056741415,4435,4425,4435,4420,5450
|
||||
20241118,103400,1032611750,4420,4425,4425,4420,409
|
||||
20241118,103300,1030801950,4425,4425,4425,4420,2436
|
||||
20241118,103200,1020032015,4425,4425,4425,4425,177
|
||||
20241118,103100,1019248790,4425,4425,4425,4420,176
|
||||
20241118,103000,1018470110,4425,4420,4425,4420,1344
|
||||
20241118,102900,1012528410,4420,4420,4420,4420,1498
|
||||
20241118,102800,1005907250,4420,4420,4420,4420,26
|
||||
20241118,102700,1005792330,4420,4420,4420,4420,185
|
||||
20241118,102600,1004974630,4420,4420,4420,4415,1296
|
||||
20241118,102500,999246360,4415,4420,4420,4415,1319
|
||||
20241118,102400,993416740,4425,4415,4425,4415,1884
|
||||
20241118,102300,985089430,4420,4420,4420,4420,2131
|
||||
20241118,102200,975670410,4420,4420,4420,4420,33
|
||||
20241118,102100,975524550,4420,4415,4420,4415,130
|
||||
20241118,102000,974950355,4420,4415,4420,4415,84
|
||||
20241118,101900,974579080,4415,4420,4420,4415,79
|
||||
20241118,101800,974229910,4420,4420,4420,4420,4643
|
||||
20241118,101700,953707850,4420,4415,4420,4415,5018
|
||||
20241118,101600,931553290,4435,4430,4435,4420,10918
|
||||
20241118,101500,883233410,4430,4425,4430,4420,8578
|
||||
20241118,101400,845271650,4425,4410,4430,4410,12305
|
||||
20241118,101300,790884000,4415,4415,4420,4410,4785
|
||||
20241118,101200,769759005,4405,4405,4415,4400,6505
|
||||
20241118,101100,741077880,4410,4410,4410,4405,1767
|
||||
20241118,101000,733290415,4405,4410,4415,4405,4060
|
||||
20241118,100900,715398040,4415,4410,4415,4410,154
|
||||
20241118,100800,714718630,4410,4410,4410,4405,1483
|
||||
20241118,100700,708178815,4410,4405,4410,4405,103
|
||||
20241118,100600,707725080,4405,4410,4410,4400,2701
|
||||
20241118,100500,695830450,4410,4410,4410,4405,1818
|
||||
20241118,100400,687821905,4410,4410,4415,4410,711
|
||||
20241118,100300,684686390,4410,4405,4410,4405,3302
|
||||
20241118,100200,670135110,4405,4400,4405,4400,51
|
||||
20241118,100100,669910700,4400,4405,4405,4400,5
|
||||
20241118,100000,669888680,4405,4410,4415,4405,601
|
||||
20241118,095900,667238940,4410,4405,4410,4390,7150
|
||||
20241118,095800,635775690,4415,4395,4415,4395,5762
|
||||
20241118,095700,610382230,4400,4400,4405,4395,4471
|
||||
20241118,095600,590709875,4395,4390,4395,4390,11
|
||||
20241118,095500,590661580,4400,4390,4400,4390,4298
|
||||
20241118,095400,571773055,4385,4380,4390,4380,6448
|
||||
20241118,095300,543477235,4385,4385,4385,4385,392
|
||||
20241118,095200,541758315,4390,4385,4390,4385,1333
|
||||
20241118,095100,535912445,4385,4380,4390,4375,4974
|
||||
20241118,095000,514117055,4375,4380,4385,4375,1572
|
||||
20241118,094900,507231660,4380,4380,4380,4375,225
|
||||
20241118,094800,506246165,4370,4370,4370,4370,0
|
||||
20241118,094700,506246165,4370,4370,4375,4370,2162
|
||||
20241118,094600,496798195,4375,4370,4375,4370,2300
|
||||
20241118,094500,486740695,4370,4370,4375,4370,6085
|
||||
20241118,094400,460149195,4370,4370,4370,4360,357
|
||||
20241118,094300,458589325,4360,4360,4370,4355,2374
|
||||
20241118,094200,448247090,4365,4370,4370,4360,2015
|
||||
20241118,094100,439461545,4365,4370,4370,4365,1003
|
||||
20241118,094000,435083435,4370,4370,4370,4360,1044
|
||||
20241118,093900,430521465,4370,4370,4370,4370,35
|
||||
20241118,093800,430368515,4370,4365,4370,4360,5102
|
||||
20241118,093700,408123275,4370,4370,4370,4370,36
|
||||
20241118,093600,407965955,4370,4360,4370,4360,2003
|
||||
20241118,093500,399232845,4355,4355,4360,4355,46
|
||||
20241118,093400,399032405,4360,4365,4365,4360,2000
|
||||
20241118,093300,390309790,4370,4375,4375,4365,2178
|
||||
20241118,093200,380790290,4380,4380,4380,4380,38
|
||||
20241118,093100,380623850,4380,4370,4380,4365,581
|
||||
20241118,093000,378083730,4370,4380,4380,4370,1121
|
||||
20241118,092900,373184850,4380,4375,4380,4375,3994
|
||||
20241118,092800,355699120,4360,4370,4375,4360,4144
|
||||
20241118,092700,337629300,4370,4370,4375,4370,2489
|
||||
20241118,092600,326748960,4360,4370,4370,4360,1075
|
||||
20241118,092500,322061460,4370,4360,4370,4350,3311
|
||||
20241118,092400,307622175,4360,4370,4370,4360,376
|
||||
20241118,092300,305979555,4375,4380,4380,4375,701
|
||||
20241118,092200,302912675,4375,4370,4375,4370,1763
|
||||
20241118,092100,295205870,4370,4360,4370,4350,2473
|
||||
20241118,092000,284432920,4360,4370,4380,4360,1621
|
||||
20241118,091900,277353350,4370,4370,4380,4365,6989
|
||||
20241118,091800,246799925,4370,4375,4375,4360,3947
|
||||
20241118,091700,229556815,4375,4330,4375,4330,4946
|
||||
20241118,091600,207940760,4370,4365,4370,4325,11178
|
||||
20241118,091500,159324055,4370,4340,4370,4340,5711
|
||||
20241118,091400,134433995,4340,4335,4340,4320,2165
|
||||
20241118,091300,125054520,4350,4310,4350,4310,967
|
||||
20241118,091200,120874760,4330,4320,4340,4310,2542
|
||||
20241118,091100,109895875,4335,4310,4335,4290,2949
|
||||
20241118,091000,97171155,4325,4340,4340,4325,224
|
||||
20241118,090900,96202250,4310,4290,4335,4290,1721
|
||||
20241118,090800,88810825,4350,4330,4355,4300,539
|
||||
20241118,090700,86487295,4330,4300,4375,4300,646
|
||||
20241118,090600,83703840,4330,4305,4380,4285,2093
|
||||
20241118,090500,74672965,4290,4290,4300,4285,638
|
||||
20241118,090400,71936240,4290,4310,4310,4265,1548
|
||||
20241118,090300,65290645,4300,4285,4300,4285,2100
|
||||
20241118,090200,56275325,4275,4250,4285,4240,5808
|
||||
20241118,090100,31472280,4230,4240,4285,4230,1355
|
||||
20241118,090000,25730315,4255,4210,4255,4210,6090
|
||||
|
Reference in New Issue
Block a user