Update 2024-11-18 2710 candle_min
This commit is contained in:
652
081150/min/candle-20241118.csv
Normal file
652
081150/min/candle-20241118.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,194900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,194000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,193000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,192000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,191900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,191000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,190000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,185000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,184900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,184000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,183000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,182000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,181900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,181000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,180000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,175000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,174900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,174000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,173000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,172000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,171900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,171000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,170000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,165000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,164900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,164000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,163000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,162000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,161900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,161000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,160000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,155000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,154900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,154000,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153900,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153800,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153700,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153600,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153500,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153400,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153300,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153200,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153100,1452483615,2865,2865,2865,2865,0
|
||||
20241118,153000,1452483615,2865,2865,2865,2865,19105
|
||||
20241118,152900,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152800,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152700,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152600,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152500,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152400,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152300,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152200,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152100,1397747790,2885,2885,2885,2885,0
|
||||
20241118,152000,1397747790,2885,2885,2885,2885,0
|
||||
20241118,151900,1397747790,2885,2875,2885,2875,650
|
||||
20241118,151800,1395876385,2870,2875,2885,2870,5664
|
||||
20241118,151700,1379579625,2870,2870,2875,2870,331
|
||||
20241118,151600,1378629530,2870,2875,2875,2870,383
|
||||
20241118,151500,1377530005,2880,2870,2880,2870,1825
|
||||
20241118,151400,1372285150,2870,2875,2875,2870,1728
|
||||
20241118,151300,1367324050,2880,2870,2880,2870,6502
|
||||
20241118,151200,1348657720,2870,2865,2870,2860,2567
|
||||
20241118,151100,1341304650,2860,2865,2865,2860,1202
|
||||
20241118,151000,1337864430,2865,2860,2865,2860,1540
|
||||
20241118,150900,1333454380,2870,2865,2870,2860,247
|
||||
20241118,150800,1332746745,2870,2865,2870,2860,486
|
||||
20241118,150700,1331354500,2865,2865,2865,2860,2286
|
||||
20241118,150600,1324805420,2865,2865,2865,2865,2446
|
||||
20241118,150500,1317797630,2870,2870,2875,2865,3945
|
||||
20241118,150400,1306489680,2875,2875,2875,2865,4100
|
||||
20241118,150300,1294737620,2870,2875,2875,2870,1624
|
||||
20241118,150200,1290073530,2875,2875,2875,2875,86
|
||||
20241118,150100,1289826280,2865,2870,2870,2865,5180
|
||||
20241118,150000,1274974135,2875,2870,2875,2870,51
|
||||
20241118,145900,1274827760,2875,2875,2880,2865,2824
|
||||
20241118,145800,1266726875,2875,2875,2875,2875,1440
|
||||
20241118,145700,1262586875,2865,2870,2870,2865,1016
|
||||
20241118,145600,1259671010,2865,2875,2875,2865,2384
|
||||
20241118,145500,1252817850,2875,2875,2875,2865,1984
|
||||
20241118,145400,1247133180,2875,2870,2875,2860,5419
|
||||
20241118,145300,1231610305,2875,2875,2875,2875,1
|
||||
20241118,145200,1231607430,2870,2870,2875,2870,1769
|
||||
20241118,145100,1226530395,2870,2875,2880,2865,4051
|
||||
20241118,145000,1214900435,2880,2880,2880,2880,408
|
||||
20241118,144900,1213725395,2885,2875,2885,2875,588
|
||||
20241118,144800,1212032700,2880,2880,2880,2880,60
|
||||
20241118,144700,1211859900,2875,2875,2875,2875,0
|
||||
20241118,144600,1211859900,2875,2880,2880,2875,471
|
||||
20241118,144500,1210503585,2885,2885,2885,2885,12
|
||||
20241118,144400,1210468965,2885,2880,2885,2880,110
|
||||
20241118,144300,1210151925,2880,2885,2885,2880,1900
|
||||
20241118,144200,1204673425,2885,2885,2885,2885,6
|
||||
20241118,144100,1204656115,2885,2875,2885,2875,2194
|
||||
20241118,144000,1198335210,2875,2875,2875,2875,25
|
||||
20241118,143900,1198263335,2875,2870,2875,2870,426
|
||||
20241118,143800,1197040710,2875,2870,2875,2870,452
|
||||
20241118,143700,1195741965,2875,2875,2875,2875,774
|
||||
20241118,143600,1193516715,2875,2875,2875,2875,500
|
||||
20241118,143500,1192079215,2875,2870,2875,2870,244
|
||||
20241118,143400,1191377935,2870,2875,2875,2870,59
|
||||
20241118,143300,1191208355,2875,2875,2875,2875,0
|
||||
20241118,143200,1191208355,2875,2875,2875,2870,83
|
||||
20241118,143100,1190970135,2870,2870,2870,2870,55
|
||||
20241118,143000,1190812285,2870,2875,2875,2865,5610
|
||||
20241118,142900,1174714830,2880,2875,2880,2875,1921
|
||||
20241118,142800,1169191950,2880,2880,2880,2880,0
|
||||
20241118,142700,1169191950,2880,2875,2880,2875,503
|
||||
20241118,142600,1167745810,2880,2880,2880,2880,137
|
||||
20241118,142500,1167351250,2880,2880,2880,2880,363
|
||||
20241118,142400,1166305810,2880,2880,2880,2880,20
|
||||
20241118,142300,1166248210,2880,2880,2880,2880,20
|
||||
20241118,142200,1166190610,2880,2880,2880,2880,0
|
||||
20241118,142100,1166190610,2880,2870,2880,2870,642
|
||||
20241118,142000,1164347940,2870,2875,2875,2870,3361
|
||||
20241118,141900,1154687280,2875,2875,2875,2875,2557
|
||||
20241118,141800,1147335905,2875,2880,2880,2875,348
|
||||
20241118,141700,1146335400,2875,2875,2875,2875,652
|
||||
20241118,141600,1144460900,2875,2880,2880,2875,21
|
||||
20241118,141500,1144400510,2875,2875,2875,2875,0
|
||||
20241118,141400,1144400510,2875,2880,2880,2875,30
|
||||
20241118,141300,1144314160,2880,2880,2880,2880,10
|
||||
20241118,141200,1144285360,2880,2880,2885,2880,29
|
||||
20241118,141100,1144201835,2880,2880,2880,2880,780
|
||||
20241118,141000,1141955435,2885,2885,2885,2885,0
|
||||
20241118,140900,1141955435,2885,2885,2885,2885,0
|
||||
20241118,140800,1141955435,2885,2885,2885,2885,0
|
||||
20241118,140700,1141955435,2885,2885,2885,2885,1
|
||||
20241118,140600,1141952550,2880,2885,2885,2880,88
|
||||
20241118,140500,1141699105,2880,2880,2880,2880,963
|
||||
20241118,140400,1138925665,2880,2875,2880,2875,550
|
||||
20241118,140300,1137344165,2875,2875,2875,2875,774
|
||||
20241118,140200,1135118915,2880,2880,2880,2880,503
|
||||
20241118,140100,1133670275,2880,2880,2880,2880,50
|
||||
20241118,140000,1133526275,2875,2875,2875,2875,500
|
||||
20241118,135900,1132088775,2875,2880,2880,2875,250
|
||||
20241118,135800,1131369775,2880,2885,2885,2880,3782
|
||||
20241118,135700,1120472190,2880,2885,2885,2880,590
|
||||
20241118,135600,1118772490,2885,2885,2885,2885,10
|
||||
20241118,135500,1118743640,2885,2885,2885,2885,518
|
||||
20241118,135400,1117249210,2885,2885,2885,2880,2391
|
||||
20241118,135300,1110360200,2885,2885,2885,2885,143
|
||||
20241118,135200,1109947645,2885,2885,2885,2885,506
|
||||
20241118,135100,1108487835,2885,2885,2885,2885,165
|
||||
20241118,135000,1108011810,2885,2885,2885,2885,10
|
||||
20241118,134900,1107982960,2880,2885,2885,2880,550
|
||||
20241118,134800,1106398710,2885,2885,2885,2885,146
|
||||
20241118,134700,1105977500,2885,2885,2885,2885,1267
|
||||
20241118,134600,1102322205,2880,2880,2880,2880,264
|
||||
20241118,134500,1101561885,2885,2885,2885,2885,190
|
||||
20241118,134400,1101013735,2885,2885,2885,2885,0
|
||||
20241118,134300,1101013735,2885,2885,2885,2885,447
|
||||
20241118,134200,1099724140,2885,2885,2885,2885,295
|
||||
20241118,134100,1098873065,2885,2885,2885,2880,70
|
||||
20241118,134000,1098671125,2885,2885,2885,2885,520
|
||||
20241118,133900,1097170925,2885,2885,2885,2885,10
|
||||
20241118,133800,1097142075,2885,2885,2885,2885,0
|
||||
20241118,133700,1097142075,2885,2885,2885,2885,0
|
||||
20241118,133600,1097142075,2885,2885,2885,2885,1
|
||||
20241118,133500,1097139190,2880,2880,2880,2880,1298
|
||||
20241118,133400,1093400950,2885,2885,2885,2885,1162
|
||||
20241118,133300,1090048580,2885,2885,2885,2885,0
|
||||
20241118,133200,1090048580,2885,2885,2885,2885,1496
|
||||
20241118,133100,1085732620,2885,2890,2890,2885,1422
|
||||
20241118,133000,1081625150,2890,2890,2890,2890,2154
|
||||
20241118,132900,1075400090,2895,2895,2895,2895,50
|
||||
20241118,132800,1075255340,2890,2890,2890,2890,0
|
||||
20241118,132700,1075255340,2890,2890,2890,2890,129
|
||||
20241118,132600,1074882530,2900,2900,2900,2900,0
|
||||
20241118,132500,1074882530,2900,2900,2900,2900,0
|
||||
20241118,132400,1074882530,2900,2900,2900,2900,4
|
||||
20241118,132300,1074870930,2900,2900,2900,2900,0
|
||||
20241118,132200,1074870930,2900,2885,2900,2885,419
|
||||
20241118,132100,1073657990,2885,2890,2890,2885,1010
|
||||
20241118,132000,1070739140,2890,2890,2890,2890,503
|
||||
20241118,131900,1069285470,2890,2890,2895,2890,2382
|
||||
20241118,131800,1062400580,2890,2890,2890,2890,100
|
||||
20241118,131700,1062111580,2890,2890,2890,2890,467
|
||||
20241118,131600,1060761950,2900,2900,2900,2900,2
|
||||
20241118,131500,1060756150,2900,2900,2900,2900,1
|
||||
20241118,131400,1060753250,2900,2900,2900,2890,388
|
||||
20241118,131300,1059631900,2890,2900,2900,2885,5251
|
||||
20241118,131200,1044474105,2895,2900,2900,2890,3031
|
||||
20241118,131100,1035713970,2900,2900,2900,2900,30
|
||||
20241118,131000,1035626970,2900,2895,2900,2895,283
|
||||
20241118,130900,1034807680,2900,2895,2900,2895,636
|
||||
20241118,130800,1032965970,2895,2890,2895,2890,1785
|
||||
20241118,130700,1027806800,2890,2890,2890,2890,0
|
||||
20241118,130600,1027806800,2890,2900,2900,2890,312
|
||||
20241118,130500,1026905020,2900,2900,2900,2900,200
|
||||
20241118,130400,1026325020,2900,2900,2900,2900,1
|
||||
20241118,130300,1026322120,2890,2900,2900,2890,1472
|
||||
20241118,130200,1022065180,2895,2895,2895,2895,2001
|
||||
20241118,130100,1016272285,2895,2895,2900,2895,477
|
||||
20241118,130000,1014891365,2895,2900,2900,2895,60
|
||||
20241118,125900,1014717465,2910,2905,2910,2905,401
|
||||
20241118,125800,1013552555,2905,2900,2905,2895,302
|
||||
20241118,125700,1012677250,2900,2900,2900,2900,0
|
||||
20241118,125600,1012677250,2900,2900,2900,2900,5
|
||||
20241118,125500,1012662750,2895,2895,2895,2895,61
|
||||
20241118,125400,1012486155,2895,2895,2895,2890,2377
|
||||
20241118,125300,1005614805,2900,2900,2900,2900,0
|
||||
20241118,125200,1005614805,2900,2900,2900,2900,127
|
||||
20241118,125100,1005246505,2905,2900,2905,2900,20
|
||||
20241118,125000,1005188500,2895,2905,2905,2895,322
|
||||
20241118,124900,1004256295,2890,2900,2900,2890,1664
|
||||
20241118,124800,999441575,2905,2905,2905,2905,1
|
||||
20241118,124700,999438670,2900,2900,2900,2900,79
|
||||
20241118,124600,999209570,2905,2905,2905,2905,0
|
||||
20241118,124500,999209570,2905,2905,2905,2905,0
|
||||
20241118,124400,999209570,2905,2905,2905,2905,0
|
||||
20241118,124300,999209570,2905,2905,2905,2905,45
|
||||
20241118,124200,999078845,2905,2905,2905,2905,1
|
||||
20241118,124100,999075940,2895,2895,2895,2895,71
|
||||
20241118,124000,998870395,2895,2895,2895,2895,309
|
||||
20241118,123900,997975840,2895,2895,2895,2895,500
|
||||
20241118,123800,996528340,2900,2900,2905,2900,2400
|
||||
20241118,123700,989568315,2900,2905,2905,2900,669
|
||||
20241118,123600,987625870,2905,2905,2905,2905,3
|
||||
20241118,123500,987617155,2900,2900,2900,2900,1
|
||||
20241118,123400,987614255,2900,2900,2900,2900,1736
|
||||
20241118,123300,982579855,2900,2900,2900,2900,1
|
||||
20241118,123200,982576955,2900,2905,2905,2900,789
|
||||
20241118,123100,980288595,2905,2905,2910,2900,1689
|
||||
20241118,123000,975385045,2905,2905,2905,2905,0
|
||||
20241118,122900,975385045,2905,2905,2905,2905,137
|
||||
20241118,122800,974987060,2910,2910,2910,2910,1
|
||||
20241118,122700,974984150,2905,2905,2905,2905,1
|
||||
20241118,122600,974981245,2905,2905,2905,2905,1
|
||||
20241118,122500,974978340,2905,2905,2905,2905,0
|
||||
20241118,122400,974978340,2905,2905,2905,2905,0
|
||||
20241118,122300,974978340,2905,2905,2905,2905,450
|
||||
20241118,122200,973671090,2905,2910,2910,2905,159
|
||||
20241118,122100,973209175,2900,2900,2900,2900,9
|
||||
20241118,122000,973183075,2910,2905,2910,2905,2
|
||||
20241118,121900,973177260,2905,2905,2905,2905,535
|
||||
20241118,121800,971623085,2895,2895,2895,2895,0
|
||||
20241118,121700,971623085,2895,2895,2900,2895,217
|
||||
20241118,121600,970994565,2900,2900,2900,2900,215
|
||||
20241118,121500,970371065,2895,2895,2895,2895,1
|
||||
20241118,121400,970368170,2900,2900,2900,2900,79
|
||||
20241118,121300,970139070,2900,2900,2900,2900,748
|
||||
20241118,121200,967969870,2910,2910,2910,2910,0
|
||||
20241118,121100,967969870,2910,2910,2910,2910,0
|
||||
20241118,121000,967969870,2910,2900,2910,2900,909
|
||||
20241118,120900,965333745,2910,2900,2910,2900,863
|
||||
20241118,120800,962830950,2895,2895,2895,2895,200
|
||||
20241118,120700,962251950,2895,2895,2895,2895,192
|
||||
20241118,120600,961696110,2895,2895,2895,2895,10
|
||||
20241118,120500,961667160,2895,2890,2895,2890,171
|
||||
20241118,120400,961172965,2890,2900,2900,2890,656
|
||||
20241118,120300,959276035,2900,2900,2900,2900,5
|
||||
20241118,120200,959261535,2890,2900,2900,2890,3221
|
||||
20241118,120100,949951785,2890,2890,2890,2890,1500
|
||||
20241118,120000,945616785,2905,2890,2905,2890,606
|
||||
20241118,115900,943863430,2890,2895,2895,2890,2001
|
||||
20241118,115800,938073955,2895,2900,2900,2895,2900
|
||||
20241118,115700,929672570,2900,2905,2905,2900,473
|
||||
20241118,115600,928298510,2905,2905,2905,2905,138
|
||||
20241118,115500,927897620,2905,2905,2905,2905,0
|
||||
20241118,115400,927897620,2905,2905,2905,2905,0
|
||||
20241118,115300,927897620,2905,2905,2905,2905,10
|
||||
20241118,115200,927868570,2905,2905,2905,2905,173
|
||||
20241118,115100,927366005,2905,2905,2905,2905,9
|
||||
20241118,115000,927339860,2905,2905,2905,2905,243
|
||||
20241118,114900,926633945,2905,2900,2905,2895,2941
|
||||
20241118,114800,918104915,2900,2895,2900,2895,37
|
||||
20241118,114700,917997620,2900,2900,2900,2900,623
|
||||
20241118,114600,916190920,2900,2900,2900,2900,108
|
||||
20241118,114500,915877720,2900,2900,2900,2900,502
|
||||
20241118,114400,914421920,2895,2895,2895,2895,130
|
||||
20241118,114300,914045570,2895,2900,2900,2895,499
|
||||
20241118,114200,912599890,2905,2900,2905,2900,768
|
||||
20241118,114100,910372660,2900,2900,2905,2900,389
|
||||
20241118,114000,909244555,2900,2910,2910,2900,7740
|
||||
20241118,113900,886763675,2910,2920,2920,2910,59
|
||||
20241118,113800,886591485,2920,2920,2920,2920,198
|
||||
20241118,113700,886013325,2920,2920,2920,2920,71
|
||||
20241118,113600,885806005,2920,2920,2920,2920,0
|
||||
20241118,113500,885806005,2920,2915,2920,2915,1129
|
||||
20241118,113400,882514870,2925,2925,2925,2925,0
|
||||
20241118,113300,882514870,2925,2925,2925,2925,0
|
||||
20241118,113200,882514870,2925,2925,2925,2925,1
|
||||
20241118,113100,882511945,2915,2915,2915,2915,0
|
||||
20241118,113000,882511945,2915,2915,2920,2915,88
|
||||
20241118,112900,882255405,2920,2920,2920,2915,1942
|
||||
20241118,112800,876585605,2920,2925,2925,2920,785
|
||||
20241118,112700,874293230,2925,2925,2925,2925,432
|
||||
20241118,112600,873029630,2930,2930,2930,2930,100
|
||||
20241118,112500,872736630,2930,2935,2935,2930,523
|
||||
20241118,112400,871204125,2935,2930,2935,2930,3264
|
||||
20241118,112300,861640580,2930,2925,2930,2925,3000
|
||||
20241118,112200,852855580,2925,2920,2925,2920,1159
|
||||
20241118,112100,849470505,2920,2920,2920,2920,85
|
||||
20241118,112000,849222305,2925,2925,2925,2925,1018
|
||||
20241118,111900,846244655,2925,2925,2925,2925,8
|
||||
20241118,111800,846221255,2930,2930,2930,2930,0
|
||||
20241118,111700,846221255,2930,2930,2930,2930,31
|
||||
20241118,111600,846130425,2925,2925,2925,2925,0
|
||||
20241118,111500,846130425,2925,2925,2925,2925,1470
|
||||
20241118,111400,841830675,2925,2925,2925,2925,21
|
||||
20241118,111300,841769250,2930,2935,2940,2930,1514
|
||||
20241118,111200,837331425,2930,2935,2935,2930,800
|
||||
20241118,111100,834987375,2930,2930,2930,2930,0
|
||||
20241118,111000,834987375,2930,2930,2930,2930,1
|
||||
20241118,110900,834984445,2940,2935,2940,2930,636
|
||||
20241118,110800,833119205,2935,2935,2935,2935,196
|
||||
20241118,110700,832543945,2930,2930,2930,2930,525
|
||||
20241118,110600,831005695,2930,2925,2930,2925,55
|
||||
20241118,110500,830844815,2930,2925,2930,2925,1931
|
||||
20241118,110400,825187985,2925,2925,2925,2925,44
|
||||
20241118,110300,825059285,2925,2925,2925,2925,100
|
||||
20241118,110200,824766785,2925,2935,2935,2925,13
|
||||
20241118,110100,824728750,2935,2930,2935,2925,1459
|
||||
20241118,110000,820452380,2925,2925,2925,2925,151
|
||||
20241118,105900,820010705,2925,2925,2925,2925,1438
|
||||
20241118,105800,815804555,2920,2925,2930,2920,33
|
||||
20241118,105700,815708000,2925,2925,2925,2925,493
|
||||
20241118,105600,814265975,2920,2920,2920,2920,0
|
||||
20241118,105500,814265975,2920,2925,2925,2920,321
|
||||
20241118,105400,813327150,2925,2915,2925,2915,143
|
||||
20241118,105300,812910275,2915,2925,2925,2915,301
|
||||
20241118,105200,812032850,2915,2920,2920,2910,2737
|
||||
20241118,105100,804064155,2920,2920,2920,2920,193
|
||||
20241118,105000,803500595,2920,2920,2920,2920,859
|
||||
20241118,104900,800992315,2920,2920,2920,2920,85
|
||||
20241118,104800,800744115,2920,2910,2920,2910,377
|
||||
20241118,104700,799643295,2910,2920,2920,2910,8
|
||||
20241118,104600,799619995,2910,2920,2920,2910,111
|
||||
20241118,104500,799295975,2920,2920,2920,2920,9
|
||||
20241118,104400,799269695,2920,2910,2920,2910,603
|
||||
20241118,104300,797508965,2910,2910,2910,2910,100
|
||||
20241118,104200,797217965,2910,2920,2920,2910,3601
|
||||
20241118,104100,786738855,2915,2915,2915,2915,532
|
||||
20241118,104000,785188075,2920,2920,2920,2920,13
|
||||
20241118,103900,785150115,2920,2925,2925,2920,2619
|
||||
20241118,103800,777501635,2930,2925,2930,2925,1852
|
||||
20241118,103700,772079515,2930,2930,2930,2930,10
|
||||
20241118,103600,772050215,2930,2925,2930,2925,400
|
||||
20241118,103500,770878715,2930,2930,2930,2930,141
|
||||
20241118,103400,770465585,2925,2930,2930,2925,310
|
||||
20241118,103300,769558615,2935,2935,2935,2935,0
|
||||
20241118,103200,769558615,2935,2935,2935,2935,3
|
||||
20241118,103100,769549810,2935,2925,2935,2925,3113
|
||||
20241118,103000,760414135,2920,2920,2920,2920,100
|
||||
20241118,102900,760122135,2920,2920,2920,2920,10
|
||||
20241118,102800,760092935,2925,2910,2925,2910,1260
|
||||
20241118,102700,756413040,2910,2910,2910,2910,200
|
||||
20241118,102600,755831040,2920,2920,2920,2920,399
|
||||
20241118,102500,754665960,2905,2910,2910,2905,450
|
||||
20241118,102400,753358300,2915,2925,2925,2915,3
|
||||
20241118,102300,753349545,2905,2915,2915,2905,2006
|
||||
20241118,102200,747510895,2915,2915,2915,2915,0
|
||||
20241118,102100,747510895,2915,2925,2925,2915,1368
|
||||
20241118,102000,743519065,2925,2925,2925,2925,79
|
||||
20241118,101900,743287990,2925,2930,2930,2920,3163
|
||||
20241118,101800,734043085,2935,2935,2935,2935,3
|
||||
20241118,101700,734034280,2925,2920,2925,2920,783
|
||||
20241118,101600,731746020,2935,2925,2935,2925,1000
|
||||
20241118,101500,728813070,2925,2935,2935,2925,1762
|
||||
20241118,101400,723658515,2935,2935,2935,2935,0
|
||||
20241118,101300,723658515,2935,2935,2935,2930,381
|
||||
20241118,101200,722540830,2935,2930,2935,2930,669
|
||||
20241118,101100,720579815,2930,2930,2930,2930,551
|
||||
20241118,101000,718965385,2930,2930,2935,2930,3578
|
||||
20241118,100900,708465790,2930,2930,2940,2930,321
|
||||
20241118,100800,707525050,2925,2925,2940,2925,7239
|
||||
20241118,100700,686335790,2925,2930,2930,2925,1179
|
||||
20241118,100600,682881495,2930,2920,2930,2920,1175
|
||||
20241118,100500,679442040,2925,2915,2925,2915,2766
|
||||
20241118,100400,671369030,2915,2910,2915,2910,794
|
||||
20241118,100300,669058465,2910,2905,2910,2905,150
|
||||
20241118,100200,668622465,2900,2900,2900,2900,32
|
||||
20241118,100100,668529665,2900,2905,2905,2900,290
|
||||
20241118,100000,667687370,2900,2905,2905,2900,5041
|
||||
20241118,095900,653055825,2905,2910,2910,2905,1041
|
||||
20241118,095800,650030520,2910,2915,2915,2910,725
|
||||
20241118,095700,647917300,2920,2920,2920,2920,1
|
||||
20241118,095600,647914380,2920,2920,2920,2920,819
|
||||
20241118,095500,645522900,2920,2920,2920,2920,55
|
||||
20241118,095400,645362300,2920,2910,2920,2910,369
|
||||
20241118,095300,644288500,2900,2900,2900,2900,0
|
||||
20241118,095200,644288500,2900,2910,2920,2900,4762
|
||||
20241118,095100,630433135,2900,2905,2905,2900,124
|
||||
20241118,095000,630073230,2905,2905,2905,2905,1100
|
||||
20241118,094900,626877730,2905,2900,2905,2900,2924
|
||||
20241118,094800,618391020,2900,2905,2905,2900,417
|
||||
20241118,094700,617181635,2905,2890,2905,2890,85
|
||||
20241118,094600,616935220,2895,2900,2900,2885,9098
|
||||
20241118,094500,590608615,2890,2890,2890,2890,3518
|
||||
20241118,094400,580441595,2890,2900,2900,2885,1170
|
||||
20241118,094300,577050785,2900,2885,2900,2885,559
|
||||
20241118,094200,575438010,2885,2890,2900,2885,775
|
||||
20241118,094100,573200520,2890,2895,2900,2880,9453
|
||||
20241118,094000,545872270,2900,2905,2905,2900,2045
|
||||
20241118,093900,539940795,2900,2910,2910,2900,3170
|
||||
20241118,093800,530729570,2910,2910,2910,2910,565
|
||||
20241118,093700,529085420,2915,2910,2915,2910,983
|
||||
20241118,093600,526224365,2905,2910,2910,2905,296
|
||||
20241118,093500,525364460,2910,2910,2910,2905,1097
|
||||
20241118,093400,522175035,2905,2900,2905,2900,2264
|
||||
20241118,093300,515606935,2900,2910,2910,2900,5212
|
||||
20241118,093200,500460315,2910,2910,2915,2910,2030
|
||||
20241118,093100,494551515,2915,2910,2915,2910,3013
|
||||
20241118,093000,485781105,2910,2915,2915,2910,872
|
||||
20241118,092900,483241830,2910,2915,2915,2910,1005
|
||||
20241118,092800,480313255,2910,2915,2920,2910,3967
|
||||
20241118,092700,468758210,2910,2910,2920,2905,2437
|
||||
20241118,092600,461668000,2910,2910,2910,2905,3479
|
||||
20241118,092500,451545585,2910,2915,2915,2910,2198
|
||||
20241118,092400,445144600,2915,2915,2915,2915,480
|
||||
20241118,092300,443745400,2915,2920,2920,2915,862
|
||||
20241118,092200,441229800,2925,2930,2930,2925,2434
|
||||
20241118,092100,434101705,2930,2930,2935,2930,4466
|
||||
20241118,092000,420997890,2930,2920,2930,2915,7967
|
||||
20241118,091900,397736515,2925,2940,2940,2920,2166
|
||||
20241118,091800,391404295,2940,2935,2940,2930,3554
|
||||
20241118,091700,380984375,2940,2920,2945,2920,11154
|
||||
20241118,091600,348271275,2920,2910,2920,2910,5734
|
||||
20241118,091500,331542220,2895,2900,2910,2890,2324
|
||||
20241118,091400,324802140,2900,2900,2905,2890,3612
|
||||
20241118,091300,314360775,2915,2900,2915,2890,6756
|
||||
20241118,091200,294779500,2905,2915,2915,2895,1089
|
||||
20241118,091100,291621430,2915,2905,2915,2895,4941
|
||||
20241118,091000,277268455,2900,2885,2900,2885,1895
|
||||
20241118,090900,271780455,2885,2865,2920,2860,8175
|
||||
20241118,090800,248218770,2865,2875,2875,2865,6050
|
||||
20241118,090700,230863090,2880,2875,2880,2870,6900
|
||||
20241118,090600,211018120,2880,2875,2880,2875,2313
|
||||
20241118,090500,204368040,2875,2880,2880,2875,6143
|
||||
20241118,090400,186685095,2875,2890,2890,2875,1581
|
||||
20241118,090300,182129655,2890,2885,2895,2870,10035
|
||||
20241118,090200,153172555,2885,2855,2895,2855,7049
|
||||
20241118,090100,132875880,2850,2860,2875,2845,15349
|
||||
20241118,090000,89131875,2850,2865,2895,2845,30988
|
||||
|
Reference in New Issue
Block a user