Update 2024-11-18 2710 candle_min
This commit is contained in:
649
077500/min/candle-20241118.csv
Normal file
649
077500/min/candle-20241118.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,194700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,194600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,194500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,194400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,194300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,194200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,194100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,194000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,193000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,192000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,191600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,191000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,190000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,185000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,184600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,184000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,183000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,182000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,181600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,181000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,180000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,175000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,174600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,174000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,173000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,172000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,171600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,171000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,170000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,165000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,164600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,164000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,163000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,162000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,161600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,161000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,160000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,155000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154700,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,154600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,154000,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153900,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153800,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153700,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153600,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153500,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153400,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153300,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153200,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153100,1150186295,4345,4345,4345,4345,0
|
||||
20241118,153000,1150186295,4345,4345,4345,4345,2378
|
||||
20241118,152900,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152800,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152700,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152600,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152500,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152400,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152300,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152200,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152100,1139853885,4350,4350,4350,4350,0
|
||||
20241118,152000,1139853885,4350,4350,4350,4350,0
|
||||
20241118,151900,1139853885,4350,4345,4350,4345,753
|
||||
20241118,151800,1136578450,4345,4345,4345,4345,13
|
||||
20241118,151700,1136521965,4345,4345,4345,4345,2
|
||||
20241118,151600,1136513275,4345,4345,4350,4345,22
|
||||
20241118,151500,1136417590,4345,4345,4345,4345,44
|
||||
20241118,151400,1136226410,4350,4345,4350,4345,65
|
||||
20241118,151300,1135943720,4345,4345,4345,4345,55
|
||||
20241118,151200,1135704745,4345,4350,4350,4345,32
|
||||
20241118,151100,1135565605,4345,4345,4350,4345,66
|
||||
20241118,151000,1135278785,4345,4345,4345,4345,3
|
||||
20241118,150900,1135265750,4345,4345,4345,4345,52
|
||||
20241118,150800,1135039810,4345,4345,4345,4345,44
|
||||
20241118,150700,1134848630,4345,4345,4350,4345,1390
|
||||
20241118,150600,1128802255,4345,4345,4345,4345,542
|
||||
20241118,150500,1126447265,4345,4345,4345,4345,403
|
||||
20241118,150400,1124696230,4345,4345,4345,4345,43
|
||||
20241118,150300,1124509395,4345,4345,4345,4345,43
|
||||
20241118,150200,1124322560,4350,4350,4350,4350,5
|
||||
20241118,150100,1124300810,4345,4345,4345,4345,42
|
||||
20241118,150000,1124118320,4345,4345,4345,4345,0
|
||||
20241118,145900,1124118320,4345,4345,4345,4345,55
|
||||
20241118,145800,1123879345,4345,4345,4345,4345,41
|
||||
20241118,145700,1123701200,4350,4350,4350,4350,100
|
||||
20241118,145600,1123266200,4350,4335,4350,4335,316
|
||||
20241118,145500,1121892675,4340,4340,4340,4340,4
|
||||
20241118,145400,1121875315,4340,4345,4345,4340,2671
|
||||
20241118,145300,1110282665,4345,4340,4345,4340,49
|
||||
20241118,145200,1110069965,4340,4340,4340,4340,50
|
||||
20241118,145100,1109852965,4340,4340,4340,4340,42
|
||||
20241118,145000,1109670685,4345,4345,4345,4345,859
|
||||
20241118,144900,1105938330,4340,4345,4345,4340,53
|
||||
20241118,144800,1105708255,4345,4345,4345,4345,69
|
||||
20241118,144700,1105408450,4345,4345,4345,4345,343
|
||||
20241118,144600,1103918115,4345,4345,4345,4345,42
|
||||
20241118,144500,1103735625,4350,4350,4350,4350,0
|
||||
20241118,144400,1103735625,4350,4350,4350,4350,41
|
||||
20241118,144300,1103557275,4345,4345,4345,4345,41
|
||||
20241118,144200,1103379130,4360,4360,4360,4360,1
|
||||
20241118,144100,1103374770,4345,4345,4345,4345,42
|
||||
20241118,144000,1103192280,4360,4345,4360,4345,437
|
||||
20241118,143900,1101287580,4345,4345,4345,4345,400
|
||||
20241118,143800,1099549580,4350,4350,4350,4350,36
|
||||
20241118,143700,1099392980,4350,4350,4350,4350,0
|
||||
20241118,143600,1099392980,4350,4350,4350,4350,42
|
||||
20241118,143500,1099210280,4355,4355,4355,4355,0
|
||||
20241118,143400,1099210280,4355,4355,4355,4355,5
|
||||
20241118,143300,1099188505,4355,4355,4355,4355,41
|
||||
20241118,143200,1099009950,4360,4360,4360,4360,0
|
||||
20241118,143100,1099009950,4360,4360,4360,4355,182
|
||||
20241118,143000,1098216645,4360,4360,4360,4360,278
|
||||
20241118,142900,1097004565,4360,4355,4360,4355,45
|
||||
20241118,142800,1096808570,4360,4345,4360,4345,185
|
||||
20241118,142700,1096003220,4345,4345,4345,4345,0
|
||||
20241118,142600,1096003220,4345,4345,4345,4345,42
|
||||
20241118,142500,1095820730,4365,4365,4365,4365,266
|
||||
20241118,142400,1094659640,4345,4345,4345,4345,41
|
||||
20241118,142300,1094481495,4345,4345,4345,4345,41
|
||||
20241118,142200,1094303350,4350,4350,4350,4350,100
|
||||
20241118,142100,1093868350,4350,4350,4350,4350,42
|
||||
20241118,142000,1093685650,4355,4355,4355,4355,0
|
||||
20241118,141900,1093685650,4355,4355,4355,4355,41
|
||||
20241118,141800,1093507095,4360,4360,4360,4360,41
|
||||
20241118,141700,1093328335,4360,4360,4360,4360,0
|
||||
20241118,141600,1093328335,4360,4360,4360,4360,42
|
||||
20241118,141500,1093145215,4385,4385,4385,4385,3542
|
||||
20241118,141400,1077613545,4380,4370,4380,4370,2240
|
||||
20241118,141300,1067807215,4365,4345,4365,4345,300
|
||||
20241118,141200,1066498535,4360,4360,4360,4360,451
|
||||
20241118,141100,1064532175,4360,4345,4360,4345,362
|
||||
20241118,141000,1062954490,4355,4350,4355,4350,81
|
||||
20241118,140900,1062601760,4345,4350,4350,4345,91
|
||||
20241118,140800,1062206115,4350,4350,4350,4350,2
|
||||
20241118,140700,1062197415,4360,4360,4360,4360,0
|
||||
20241118,140600,1062197415,4360,4340,4360,4340,42
|
||||
20241118,140500,1062015115,4360,4360,4360,4360,1
|
||||
20241118,140400,1062010755,4340,4340,4340,4340,42
|
||||
20241118,140300,1061828475,4360,4340,4360,4340,542
|
||||
20241118,140200,1059466715,4350,4350,4350,4350,500
|
||||
20241118,140100,1057291715,4340,4340,4340,4340,41
|
||||
20241118,140000,1057113775,4340,4340,4340,4340,0
|
||||
20241118,135900,1057113775,4340,4340,4340,4340,42
|
||||
20241118,135800,1056931495,4340,4340,4340,4340,41
|
||||
20241118,135700,1056753555,4345,4345,4345,4345,30
|
||||
20241118,135600,1056623205,4335,4335,4335,4335,41
|
||||
20241118,135500,1056445470,4345,4345,4345,4345,0
|
||||
20241118,135400,1056445470,4345,4335,4345,4335,44
|
||||
20241118,135300,1056254720,4345,4340,4345,4340,58
|
||||
20241118,135200,1056002980,4340,4340,4340,4340,0
|
||||
20241118,135100,1056002980,4340,4340,4340,4340,41
|
||||
20241118,135000,1055825040,4335,4335,4335,4335,0
|
||||
20241118,134900,1055825040,4335,4335,4335,4335,42
|
||||
20241118,134800,1055642970,4335,4335,4335,4335,41
|
||||
20241118,134700,1055465235,4335,4335,4335,4335,0
|
||||
20241118,134600,1055465235,4335,4335,4335,4335,41
|
||||
20241118,134500,1055287500,4335,4335,4335,4335,0
|
||||
20241118,134400,1055287500,4335,4335,4335,4335,42
|
||||
20241118,134300,1055105430,4335,4335,4335,4335,41
|
||||
20241118,134200,1054927695,4335,4335,4335,4335,0
|
||||
20241118,134100,1054927695,4335,4335,4335,4335,41
|
||||
20241118,134000,1054749960,4340,4335,4340,4335,69
|
||||
20241118,133900,1054450510,4335,4335,4335,4335,246
|
||||
20241118,133800,1053384100,4335,4335,4335,4335,43
|
||||
20241118,133700,1053197695,4335,4335,4335,4335,2
|
||||
20241118,133600,1053189025,4335,4335,4335,4335,47
|
||||
20241118,133500,1052985280,4335,4335,4335,4335,0
|
||||
20241118,133400,1052985280,4335,4335,4335,4335,642
|
||||
20241118,133300,1050202210,4335,4335,4335,4335,41
|
||||
20241118,133200,1050024475,4340,4340,4340,4340,0
|
||||
20241118,133100,1050024475,4340,4340,4340,4340,231
|
||||
20241118,133000,1049021935,4340,4345,4345,4340,321
|
||||
20241118,132900,1047627435,4345,4345,4345,4345,42
|
||||
20241118,132800,1047444945,4345,4345,4355,4345,46
|
||||
20241118,132700,1047245065,4340,4340,4340,4340,0
|
||||
20241118,132600,1047245065,4340,4340,4340,4340,41
|
||||
20241118,132500,1047067125,4340,4340,4340,4340,0
|
||||
20241118,132400,1047067125,4340,4340,4340,4340,42
|
||||
20241118,132300,1046884845,4340,4340,4340,4340,41
|
||||
20241118,132200,1046706905,4360,4360,4360,4360,0
|
||||
20241118,132100,1046706905,4360,4340,4360,4340,43
|
||||
20241118,132000,1046520250,4350,4350,4350,4350,96
|
||||
20241118,131900,1046102650,4360,4355,4360,4350,134
|
||||
20241118,131800,1045519635,4355,4350,4355,4350,46
|
||||
20241118,131700,1045319510,4350,4350,4350,4350,0
|
||||
20241118,131600,1045319510,4350,4350,4350,4350,41
|
||||
20241118,131500,1045141160,4350,4350,4350,4350,0
|
||||
20241118,131400,1045141160,4350,4350,4350,4350,42
|
||||
20241118,131300,1044958460,4350,4350,4350,4350,41
|
||||
20241118,131200,1044780110,4350,4350,4350,4350,0
|
||||
20241118,131100,1044780110,4350,4350,4350,4350,41
|
||||
20241118,131000,1044601760,4350,4350,4350,4350,90
|
||||
20241118,130900,1044210260,4350,4350,4350,4350,42
|
||||
20241118,130800,1044027560,4350,4350,4350,4350,41
|
||||
20241118,130700,1043849210,4350,4350,4350,4350,0
|
||||
20241118,130600,1043849210,4350,4350,4350,4350,123
|
||||
20241118,130500,1043314160,4355,4355,4355,4355,331
|
||||
20241118,130400,1041872655,4355,4355,4355,4355,42
|
||||
20241118,130300,1041689745,4355,4350,4355,4350,951
|
||||
20241118,130200,1037551750,4355,4355,4355,4355,276
|
||||
20241118,130100,1036349770,4350,4350,4350,4350,41
|
||||
20241118,130000,1036171420,4350,4345,4350,4345,218
|
||||
20241118,125900,1035223205,4335,4335,4335,4335,42
|
||||
20241118,125800,1035041135,4335,4335,4335,4335,41
|
||||
20241118,125700,1034863400,4335,4335,4335,4335,86
|
||||
20241118,125600,1034490590,4335,4340,4340,4335,262
|
||||
20241118,125500,1033354715,4340,4340,4340,4340,14
|
||||
20241118,125400,1033293955,4340,4340,4340,4340,7
|
||||
20241118,125300,1033263575,4350,4340,4350,4340,173
|
||||
20241118,125200,1032512735,4345,4345,4345,4345,333
|
||||
20241118,125100,1031065850,4340,4340,4340,4340,41
|
||||
20241118,125000,1030887910,4340,4340,4340,4340,0
|
||||
20241118,124900,1030887910,4340,4340,4345,4340,44
|
||||
20241118,124800,1030696945,4340,4340,4340,4340,41
|
||||
20241118,124700,1030519005,4345,4340,4345,4340,275
|
||||
20241118,124600,1029324710,4340,4340,4340,4340,800
|
||||
20241118,124500,1025852710,4345,4345,4345,4345,14
|
||||
20241118,124400,1025791880,4340,4345,4345,4340,212
|
||||
20241118,124300,1024871565,4340,4340,4340,4340,41
|
||||
20241118,124200,1024693625,4340,4340,4340,4340,0
|
||||
20241118,124100,1024693625,4340,4340,4340,4340,41
|
||||
20241118,124000,1024515685,4345,4350,4350,4345,571
|
||||
20241118,123900,1022033530,4350,4350,4350,4350,42
|
||||
20241118,123800,1021850830,4360,4360,4360,4360,59
|
||||
20241118,123700,1021593590,4360,4360,4360,4360,61
|
||||
20241118,123600,1021327630,4360,4350,4360,4350,77
|
||||
20241118,123500,1020992320,4360,4360,4360,4360,33
|
||||
20241118,123400,1020848440,4350,4355,4360,4350,45
|
||||
20241118,123300,1020652665,4350,4340,4350,4340,59
|
||||
20241118,123200,1020396460,4340,4340,4340,4340,685
|
||||
20241118,123100,1017423560,4335,4335,4335,4335,47
|
||||
20241118,123000,1017219815,4335,4335,4335,4335,0
|
||||
20241118,122900,1017219815,4335,4335,4335,4335,42
|
||||
20241118,122800,1017037745,4335,4335,4335,4335,41
|
||||
20241118,122700,1016860010,4340,4340,4340,4340,0
|
||||
20241118,122600,1016860010,4340,4335,4340,4335,71
|
||||
20241118,122500,1016552075,4335,4335,4335,4335,0
|
||||
20241118,122400,1016552075,4335,4350,4350,4335,75
|
||||
20241118,122300,1016226770,4335,4335,4335,4335,101
|
||||
20241118,122200,1015788935,4340,4340,4340,4340,0
|
||||
20241118,122100,1015788935,4340,4340,4340,4340,161
|
||||
20241118,122000,1015090195,4340,4340,4340,4340,20
|
||||
20241118,121900,1015003395,4340,4335,4340,4335,57
|
||||
20241118,121800,1014756220,4335,4335,4335,4335,42
|
||||
20241118,121700,1014574150,4335,4335,4335,4335,0
|
||||
20241118,121600,1014574150,4335,4340,4340,4335,42
|
||||
20241118,121500,1014392075,4340,4340,4340,4340,31
|
||||
20241118,121400,1014257535,4335,4340,4340,4335,137
|
||||
20241118,121300,1013663160,4340,4340,4340,4340,102
|
||||
20241118,121200,1013220480,4345,4340,4345,4340,42
|
||||
20241118,121100,1013038035,4335,4335,4335,4335,41
|
||||
20241118,121000,1012860300,4340,4340,4340,4340,0
|
||||
20241118,120900,1012860300,4340,4340,4340,4340,37
|
||||
20241118,120800,1012699720,4345,4335,4350,4335,197
|
||||
20241118,120700,1011844065,4335,4345,4345,4335,93
|
||||
20241118,120600,1011440030,4335,4335,4335,4335,41
|
||||
20241118,120500,1011262295,4340,4340,4340,4335,346
|
||||
20241118,120400,1009761385,4335,4335,4335,4335,41
|
||||
20241118,120300,1009583650,4340,4335,4340,4335,116
|
||||
20241118,120200,1009080420,4340,4340,4345,4340,1313
|
||||
20241118,120100,1003381715,4340,4340,4340,4340,41
|
||||
20241118,120000,1003203775,4345,4355,4355,4345,4157
|
||||
20241118,115900,985121620,4355,4355,4355,4350,784
|
||||
20241118,115800,981711165,4350,4350,4350,4350,291
|
||||
20241118,115700,980445315,4350,4350,4350,4350,0
|
||||
20241118,115600,980445315,4350,4350,4350,4350,41
|
||||
20241118,115500,980266965,4355,4350,4355,4350,963
|
||||
20241118,115400,976077435,4355,4350,4355,4350,70
|
||||
20241118,115300,975772925,4350,4350,4350,4350,42
|
||||
20241118,115200,975590225,4350,4350,4350,4350,5
|
||||
20241118,115100,975568475,4350,4355,4355,4350,46
|
||||
20241118,115000,975368350,4350,4350,4355,4350,110
|
||||
20241118,114900,974889825,4355,4355,4355,4355,4
|
||||
20241118,114800,974872405,4360,4350,4360,4350,83
|
||||
20241118,114700,974511000,4350,4350,4350,4350,3
|
||||
20241118,114600,974497950,4350,4350,4350,4350,47
|
||||
20241118,114500,974293500,4350,4350,4350,4350,3
|
||||
20241118,114400,974280450,4350,4350,4350,4350,44
|
||||
20241118,114300,974089050,4350,4350,4350,4350,45
|
||||
20241118,114200,973893300,4350,4355,4355,4350,5
|
||||
20241118,114100,973871540,4360,4350,4360,4350,45
|
||||
20241118,114000,973675780,4355,4355,4355,4350,185
|
||||
20241118,113900,972870110,4360,4350,4360,4350,42
|
||||
20241118,113800,972687400,4350,4350,4350,4350,86
|
||||
20241118,113700,972313300,4355,4355,4355,4355,0
|
||||
20241118,113600,972313300,4355,4355,4355,4355,196
|
||||
20241118,113500,971459720,4355,4355,4355,4355,4
|
||||
20241118,113400,971442300,4350,4350,4355,4350,45
|
||||
20241118,113300,971246545,4350,4350,4350,4350,46
|
||||
20241118,113200,971046445,4355,4355,4355,4355,10
|
||||
20241118,113100,971002895,4350,4350,4350,4350,69
|
||||
20241118,113000,970702745,4350,4350,4350,4350,0
|
||||
20241118,112900,970702745,4350,4355,4355,4350,2057
|
||||
20241118,112800,961744580,4355,4355,4355,4355,42
|
||||
20241118,112700,961561670,4360,4360,4360,4360,30
|
||||
20241118,112600,961430870,4360,4360,4360,4360,5
|
||||
20241118,112500,961409070,4360,4360,4360,4360,0
|
||||
20241118,112400,961409070,4360,4360,4360,4355,288
|
||||
20241118,112300,960153595,4360,4360,4360,4360,533
|
||||
20241118,112200,957829715,4360,4360,4360,4360,767
|
||||
20241118,112100,954485595,4360,4365,4365,4360,400
|
||||
20241118,112000,952741500,4365,4365,4365,4365,232
|
||||
20241118,111900,951728820,4360,4360,4360,4360,41
|
||||
20241118,111800,951550060,4365,4360,4365,4360,43
|
||||
20241118,111700,951362575,4365,4365,4365,4365,111
|
||||
20241118,111600,950878060,4365,4360,4365,4360,44
|
||||
20241118,111500,950686205,4360,4355,4360,4355,292
|
||||
20241118,111400,949414505,4355,4355,4355,4355,126
|
||||
20241118,111300,948865775,4355,4355,4360,4355,801
|
||||
20241118,111200,945377410,4360,4360,4360,4360,8
|
||||
20241118,111100,945342530,4355,4355,4355,4355,541
|
||||
20241118,111000,942986475,4360,4360,4360,4360,0
|
||||
20241118,110900,942986475,4360,4365,4365,4360,16
|
||||
20241118,110800,942916685,4360,4355,4360,4355,170
|
||||
20241118,110700,942175695,4355,4355,4355,4355,5
|
||||
20241118,110600,942153920,4355,4360,4360,4355,52
|
||||
20241118,110500,941927455,4360,4360,4360,4360,7
|
||||
20241118,110400,941896935,4360,4360,4360,4360,599
|
||||
20241118,110300,939285295,4360,4375,4375,4360,2664
|
||||
20241118,110200,927639850,4375,4375,4375,4375,0
|
||||
20241118,110100,927639850,4375,4375,4375,4375,41
|
||||
20241118,110000,927460475,4375,4375,4375,4375,0
|
||||
20241118,105900,927460475,4375,4375,4375,4375,87
|
||||
20241118,105800,927079850,4375,4375,4375,4375,55
|
||||
20241118,105700,926839225,4380,4380,4380,4380,67
|
||||
20241118,105600,926545765,4380,4380,4380,4380,51
|
||||
20241118,105500,926322385,4380,4380,4380,4380,0
|
||||
20241118,105400,926322385,4380,4380,4390,4380,72
|
||||
20241118,105300,926006725,4380,4380,4380,4380,42
|
||||
20241118,105200,925822765,4380,4380,4380,4380,0
|
||||
20241118,105100,925822765,4380,4390,4390,4380,890
|
||||
20241118,105000,921922500,4395,4390,4395,4390,59
|
||||
20241118,104900,921663210,4390,4390,4390,4385,106
|
||||
20241118,104800,921198385,4390,4385,4390,4385,67
|
||||
20241118,104700,920904465,4380,4380,4380,4380,0
|
||||
20241118,104600,920904465,4380,4380,4380,4380,41
|
||||
20241118,104500,920724885,4385,4390,4390,4385,565
|
||||
20241118,104400,918246750,4390,4390,4390,4390,41
|
||||
20241118,104300,918066760,4390,4390,4390,4390,42
|
||||
20241118,104200,917882380,4405,4405,4405,4405,3
|
||||
20241118,104100,917869165,4385,4390,4405,4385,157
|
||||
20241118,104000,917178595,4390,4380,4390,4380,17
|
||||
20241118,103900,917104050,4385,4385,4385,4385,189
|
||||
20241118,103800,916275285,4385,4385,4385,4385,47
|
||||
20241118,103700,916069190,4385,4385,4385,4385,125
|
||||
20241118,103600,915521065,4385,4385,4385,4385,96
|
||||
20241118,103500,915100105,4385,4385,4385,4380,332
|
||||
20241118,103400,913644315,4385,4385,4385,4385,1486
|
||||
20241118,103300,907128205,4385,4385,4385,4385,42
|
||||
20241118,103200,906944035,4405,4405,4405,4405,5
|
||||
20241118,103100,906922010,4385,4385,4385,4385,42
|
||||
20241118,103000,906737840,4390,4390,4390,4390,745
|
||||
20241118,102900,903467290,4390,4405,4405,4390,238
|
||||
20241118,102800,902421495,4390,4400,4400,4390,1092
|
||||
20241118,102700,897620840,4405,4405,4405,4405,0
|
||||
20241118,102600,897620840,4405,4405,4405,4405,39
|
||||
20241118,102500,897449045,4410,4410,4410,4410,93
|
||||
20241118,102400,897038915,4405,4410,4410,4405,1338
|
||||
20241118,102300,891143540,4410,4410,4410,4410,242
|
||||
20241118,102200,890076320,4405,4405,4405,4405,1
|
||||
20241118,102100,890071915,4410,4410,4425,4405,774
|
||||
20241118,102000,886658610,4410,4405,4410,4405,252
|
||||
20241118,101900,885547765,4405,4405,4405,4405,41
|
||||
20241118,101800,885367160,4410,4410,4410,4410,44
|
||||
20241118,101700,885173120,4410,4410,4410,4410,0
|
||||
20241118,101600,885173120,4410,4425,4425,4410,47
|
||||
20241118,101500,884965760,4410,4410,4410,4410,100
|
||||
20241118,101400,884524760,4410,4410,4410,4410,41
|
||||
20241118,101300,884343950,4405,4405,4405,4405,42
|
||||
20241118,101200,884158940,4405,4405,4405,4405,0
|
||||
20241118,101100,884158940,4405,4405,4405,4405,142
|
||||
20241118,101000,883533430,4425,4425,4425,4425,366
|
||||
20241118,100900,881913880,4405,4400,4405,4400,220
|
||||
20241118,100800,880945675,4420,4395,4420,4395,654
|
||||
20241118,100700,878057595,4390,4390,4390,4390,0
|
||||
20241118,100600,878057595,4390,4410,4415,4390,1440
|
||||
20241118,100500,871703505,4410,4405,4410,4405,786
|
||||
20241118,100400,868238165,4385,4395,4400,4385,2199
|
||||
20241118,100300,858575045,4375,4375,4375,4375,42
|
||||
20241118,100200,858391295,4400,4395,4400,4395,2784
|
||||
20241118,100100,846150495,4375,4375,4375,4375,41
|
||||
20241118,100000,845971120,4390,4380,4405,4380,325
|
||||
20241118,095900,844543495,4380,4380,4380,4380,105
|
||||
20241118,095800,844083595,4380,4365,4380,4365,147
|
||||
20241118,095700,843440365,4365,4380,4380,4360,1742
|
||||
20241118,095600,835835175,4380,4385,4385,4380,491
|
||||
20241118,095500,833684395,4375,4395,4395,4375,2486
|
||||
20241118,095400,822784430,4390,4405,4405,4390,630
|
||||
20241118,095300,820016230,4410,4400,4410,4400,418
|
||||
20241118,095200,818176930,4395,4405,4410,4395,1159
|
||||
20241118,095100,813080825,4410,4405,4410,4405,52
|
||||
20241118,095000,812851750,4405,4405,4405,4405,2
|
||||
20241118,094900,812842940,4395,4395,4415,4395,260
|
||||
20241118,094800,811700040,4395,4390,4410,4390,777
|
||||
20241118,094700,808276980,4405,4395,4410,4385,1727
|
||||
20241118,094600,800680005,4400,4400,4400,4395,185
|
||||
20241118,094500,799866800,4410,4410,4410,4395,81
|
||||
20241118,094400,799510580,4395,4395,4410,4380,409
|
||||
20241118,094300,797713315,4395,4375,4395,4370,1589
|
||||
20241118,094200,790735040,4395,4370,4395,4370,40
|
||||
20241118,094100,790559490,4370,4400,4400,4370,273
|
||||
20241118,094000,789363830,4410,4405,4410,4350,4889
|
||||
20241118,093900,768008185,4405,4420,4425,4400,3721
|
||||
20241118,093800,751569975,4425,4420,4425,4415,145
|
||||
20241118,093700,750929620,4435,4400,4435,4395,1125
|
||||
20241118,093600,745975950,4395,4385,4395,4380,963
|
||||
20241118,093500,741749945,4385,4385,4385,4355,3924
|
||||
20241118,093400,724613305,4380,4360,4380,4335,2968
|
||||
20241118,093300,711662425,4340,4460,4490,4340,22050
|
||||
20241118,093200,614840050,4490,4660,4665,4455,37651
|
||||
20241118,093100,443098995,4635,4570,4670,4540,18535
|
||||
20241118,093000,357549340,4575,4570,4615,4530,12295
|
||||
20241118,092900,301332620,4615,4555,4650,4535,16015
|
||||
20241118,092800,227983810,4605,4595,4650,4470,13110
|
||||
20241118,092700,168132300,4555,4370,4640,4370,18405
|
||||
20241118,092600,84626670,4365,4365,4365,4365,0
|
||||
20241118,092500,84626670,4365,4375,4375,4365,211
|
||||
20241118,092400,83704590,4395,4395,4395,4395,0
|
||||
20241118,092300,83704590,4395,4395,4395,4395,0
|
||||
20241118,092200,83704590,4395,4360,4395,4360,85
|
||||
20241118,092100,83331155,4395,4400,4415,4335,1930
|
||||
20241118,092000,74879470,4400,4400,4400,4400,210
|
||||
20241118,091900,73955470,4410,4410,4415,4405,1097
|
||||
20241118,091800,69115060,4410,4410,4410,4410,68
|
||||
20241118,091700,68815180,4410,4385,4410,4385,804
|
||||
20241118,091600,65279065,4395,4390,4395,4375,111
|
||||
20241118,091500,64792425,4380,4370,4380,4370,42
|
||||
20241118,091400,64608670,4360,4350,4360,4350,384
|
||||
20241118,091300,62935540,4345,4345,4345,4345,136
|
||||
20241118,091200,62344620,4330,4335,4335,4330,2553
|
||||
20241118,091100,51277380,4335,4335,4335,4325,2192
|
||||
20241118,091000,41776390,4335,4330,4335,4330,62
|
||||
20241118,090900,41507645,4335,4330,4335,4330,392
|
||||
20241118,090800,39808445,4330,4315,4330,4310,535
|
||||
20241118,090700,37499375,4310,4310,4310,4310,0
|
||||
20241118,090600,37499375,4310,4305,4310,4305,289
|
||||
20241118,090500,36254035,4290,4290,4290,4290,0
|
||||
20241118,090400,36254035,4290,4325,4325,4290,121
|
||||
20241118,090300,35734595,4335,4335,4335,4335,137
|
||||
20241118,090200,35140700,4330,4280,4330,4280,3243
|
||||
20241118,090100,21176725,4270,4270,4270,4270,0
|
||||
20241118,090000,21176725,4270,4265,4270,4265,4965
|
||||
|
Reference in New Issue
Block a user