Update 2024-11-18 2710 candle_min
This commit is contained in:
655
085670/min/candle-20241118.csv
Normal file
655
085670/min/candle-20241118.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,195200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,195100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,195000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,194000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,193000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,192200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,192000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,191000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,190000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,185200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,185000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,184000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,183000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,182200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,182000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,181000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,180000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,175200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,175000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,174000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,173000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,172200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,172000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,171000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,170000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,165200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,165000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,164000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,163000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,162200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,162000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,161000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,160000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155300,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,155200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,155000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,154000,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153900,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153800,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153700,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153600,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153500,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153400,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153300,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153200,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153100,1909169895,4600,4600,4600,4600,0
|
||||
20241118,153000,1909169895,4600,4600,4600,4600,6392
|
||||
20241118,152900,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152800,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152700,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152600,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152500,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152400,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152300,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152200,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152100,1879766695,4585,4585,4585,4585,0
|
||||
20241118,152000,1879766695,4585,4585,4585,4585,0
|
||||
20241118,151900,1879766695,4585,4585,4585,4575,69
|
||||
20241118,151800,1879450550,4590,4590,4590,4575,314
|
||||
20241118,151700,1878010770,4590,4590,4590,4580,87
|
||||
20241118,151600,1877611570,4575,4600,4600,4565,742
|
||||
20241118,151500,1874219720,4600,4575,4600,4575,21118
|
||||
20241118,151400,1777350435,4575,4575,4575,4575,142
|
||||
20241118,151300,1776700785,4575,4575,4575,4575,546
|
||||
20241118,151200,1774202835,4575,4575,4580,4555,362
|
||||
20241118,151100,1772547540,4580,4570,4580,4570,3523
|
||||
20241118,151000,1756445230,4570,4550,4570,4550,595
|
||||
20241118,150900,1753731120,4565,4565,4570,4550,987
|
||||
20241118,150800,1749237210,4570,4570,4570,4570,253
|
||||
20241118,150700,1748081000,4570,4575,4575,4570,261
|
||||
20241118,150600,1746887020,4575,4570,4575,4570,21
|
||||
20241118,150500,1746790950,4575,4575,4575,4575,26
|
||||
20241118,150400,1746672000,4575,4575,4575,4575,256
|
||||
20241118,150300,1745500800,4575,4575,4575,4575,329
|
||||
20241118,150200,1743995625,4575,4575,4575,4575,0
|
||||
20241118,150100,1743995625,4575,4570,4575,4565,1465
|
||||
20241118,150000,1737300690,4570,4570,4570,4570,30
|
||||
20241118,145900,1737163590,4580,4580,4580,4580,0
|
||||
20241118,145800,1737163590,4580,4580,4580,4580,2
|
||||
20241118,145700,1737154430,4580,4580,4580,4580,2
|
||||
20241118,145600,1737145270,4580,4565,4580,4565,1438
|
||||
20241118,145500,1730578915,4570,4565,4570,4560,60
|
||||
20241118,145400,1730305000,4570,4565,4570,4565,928
|
||||
20241118,145300,1726067075,4560,4560,4560,4560,210
|
||||
20241118,145200,1725109475,4565,4565,4565,4565,0
|
||||
20241118,145100,1725109475,4565,4560,4565,4550,1145
|
||||
20241118,145000,1719899460,4550,4565,4565,4550,910
|
||||
20241118,144900,1715756860,4550,4550,4550,4550,108
|
||||
20241118,144800,1715265460,4565,4555,4565,4550,1500
|
||||
20241118,144700,1708437960,4555,4565,4565,4555,723
|
||||
20241118,144600,1705144685,4560,4560,4560,4560,96
|
||||
20241118,144500,1704706925,4565,4565,4565,4565,23
|
||||
20241118,144400,1704601930,4570,4570,4570,4570,11
|
||||
20241118,144300,1704551660,4570,4570,4570,4570,127
|
||||
20241118,144200,1703971270,4570,4565,4570,4565,778
|
||||
20241118,144100,1700419280,4565,4565,4565,4565,2
|
||||
20241118,144000,1700410150,4565,4560,4565,4560,193
|
||||
20241118,143900,1699530060,4565,4560,4565,4555,58
|
||||
20241118,143800,1699265670,4565,4565,4565,4565,0
|
||||
20241118,143700,1699265670,4565,4565,4565,4560,114
|
||||
20241118,143600,1698745765,4570,4570,4570,4570,0
|
||||
20241118,143500,1698745765,4570,4570,4570,4570,2
|
||||
20241118,143400,1698736625,4575,4575,4575,4575,2
|
||||
20241118,143300,1698727475,4580,4570,4580,4570,1631
|
||||
20241118,143200,1691268540,4570,4570,4570,4570,0
|
||||
20241118,143100,1691268540,4570,4570,4570,4565,3
|
||||
20241118,143000,1691254835,4565,4565,4565,4565,59
|
||||
20241118,142900,1690985500,4570,4570,4570,4570,0
|
||||
20241118,142800,1690985500,4570,4560,4570,4555,103
|
||||
20241118,142700,1690515965,4570,4570,4570,4570,1
|
||||
20241118,142600,1690511395,4565,4565,4565,4565,132
|
||||
20241118,142500,1689908815,4570,4560,4570,4560,299
|
||||
20241118,142400,1688545365,4560,4555,4560,4545,5747
|
||||
20241118,142300,1662387980,4560,4565,4565,4560,1742
|
||||
20241118,142200,1654443095,4570,4565,4570,4565,4
|
||||
20241118,142100,1654424830,4565,4565,4565,4565,34
|
||||
20241118,142000,1654269620,4565,4565,4565,4565,0
|
||||
20241118,141900,1654269620,4565,4565,4565,4565,17
|
||||
20241118,141800,1654192015,4565,4565,4565,4565,0
|
||||
20241118,141700,1654192015,4565,4570,4570,4565,1038
|
||||
20241118,141600,1649453460,4575,4575,4575,4575,0
|
||||
20241118,141500,1649453460,4575,4575,4575,4570,88
|
||||
20241118,141400,1649050945,4575,4570,4575,4570,144
|
||||
20241118,141300,1648392860,4580,4580,4580,4580,0
|
||||
20241118,141200,1648392860,4580,4570,4580,4570,3
|
||||
20241118,141100,1648379130,4580,4580,4580,4580,78
|
||||
20241118,141000,1648021890,4570,4580,4580,4570,1508
|
||||
20241118,140900,1641130310,4570,4570,4570,4570,241
|
||||
20241118,140800,1640028940,4565,4570,4570,4565,743
|
||||
20241118,140700,1636636610,4570,4570,4570,4570,0
|
||||
20241118,140600,1636636610,4570,4570,4570,4570,466
|
||||
20241118,140500,1634506990,4575,4575,4575,4575,10
|
||||
20241118,140400,1634461240,4575,4575,4580,4570,432
|
||||
20241118,140300,1632484955,4575,4570,4580,4570,324
|
||||
20241118,140200,1631004240,4580,4580,4580,4580,3
|
||||
20241118,140100,1630990500,4570,4570,4590,4570,830
|
||||
20241118,140000,1627197360,4570,4590,4590,4570,1821
|
||||
20241118,135900,1618873075,4585,4585,4585,4585,5
|
||||
20241118,135800,1618850150,4590,4590,4590,4590,0
|
||||
20241118,135700,1618850150,4590,4580,4590,4580,46
|
||||
20241118,135600,1618639450,4590,4590,4590,4590,0
|
||||
20241118,135500,1618639450,4590,4590,4590,4590,1
|
||||
20241118,135400,1618634860,4575,4580,4580,4575,60
|
||||
20241118,135300,1618360110,4580,4580,4580,4580,65
|
||||
20241118,135200,1618062410,4580,4575,4580,4575,7
|
||||
20241118,135100,1618030380,4580,4590,4590,4580,35
|
||||
20241118,135000,1617870070,4580,4590,4590,4575,213
|
||||
20241118,134900,1616894485,4595,4600,4600,4595,109
|
||||
20241118,134800,1616393180,4600,4595,4600,4590,199
|
||||
20241118,134700,1615478755,4590,4590,4590,4585,77
|
||||
20241118,134600,1615125405,4595,4595,4595,4595,0
|
||||
20241118,134500,1615125405,4595,4580,4595,4580,9
|
||||
20241118,134400,1615084145,4595,4595,4595,4595,61
|
||||
20241118,134300,1614803850,4595,4590,4595,4590,6
|
||||
20241118,134200,1614776305,4595,4595,4595,4595,1
|
||||
20241118,134100,1614771710,4590,4595,4595,4590,52
|
||||
20241118,134000,1614532780,4605,4605,4605,4605,0
|
||||
20241118,133900,1614532780,4605,4600,4605,4600,23
|
||||
20241118,133800,1614426965,4600,4600,4605,4600,410
|
||||
20241118,133700,1612540870,4605,4580,4605,4580,377
|
||||
20241118,133600,1610812985,4580,4580,4580,4580,3
|
||||
20241118,133500,1610799245,4580,4585,4585,4575,219
|
||||
20241118,133400,1609797275,4585,4585,4585,4585,23
|
||||
20241118,133300,1609691820,4585,4595,4595,4570,8133
|
||||
20241118,133200,1572438845,4590,4590,4590,4590,481
|
||||
20241118,133100,1570231055,4590,4610,4610,4590,65
|
||||
20241118,133000,1569932340,4610,4610,4610,4595,735
|
||||
20241118,132900,1566551010,4605,4610,4610,4605,520
|
||||
20241118,132800,1564156385,4610,4610,4610,4610,100
|
||||
20241118,132700,1563695385,4610,4615,4615,4610,499
|
||||
20241118,132600,1561394955,4610,4610,4610,4610,165
|
||||
20241118,132500,1560634305,4610,4610,4610,4610,107
|
||||
20241118,132400,1560141035,4610,4610,4610,4610,1
|
||||
20241118,132300,1560136425,4605,4610,4610,4605,56
|
||||
20241118,132200,1559878275,4605,4615,4615,4605,212
|
||||
20241118,132100,1558900050,4615,4605,4615,4600,1517
|
||||
20241118,132000,1551914645,4605,4595,4605,4595,29
|
||||
20241118,131900,1551781265,4595,4600,4600,4595,57
|
||||
20241118,131800,1551519175,4600,4600,4615,4600,129
|
||||
20241118,131700,1550925490,4595,4615,4625,4590,2554
|
||||
20241118,131600,1539182200,4630,4620,4630,4610,1664
|
||||
20241118,131500,1531504900,4615,4620,4650,4610,3343
|
||||
20241118,131400,1516060135,4650,4605,4650,4605,34259
|
||||
20241118,131300,1357551760,4605,4585,4605,4585,5445
|
||||
20241118,131200,1332523745,4585,4590,4590,4585,20
|
||||
20241118,131100,1332432030,4590,4590,4590,4585,629
|
||||
20241118,131000,1329546655,4590,4585,4590,4585,806
|
||||
20241118,130900,1325850640,4585,4580,4585,4580,8
|
||||
20241118,130800,1325813995,4585,4585,4585,4585,9
|
||||
20241118,130700,1325772730,4585,4580,4585,4580,712
|
||||
20241118,130600,1322509260,4585,4580,4585,4580,1694
|
||||
20241118,130500,1314750735,4575,4570,4575,4570,23
|
||||
20241118,130400,1314645525,4570,4580,4580,4570,57
|
||||
20241118,130300,1314384985,4580,4580,4580,4580,2
|
||||
20241118,130200,1314375825,4570,4580,4580,4570,27
|
||||
20241118,130100,1314252175,4575,4565,4575,4565,3499
|
||||
20241118,130000,1298267370,4565,4565,4570,4555,1592
|
||||
20241118,125900,1291008450,4570,4565,4570,4560,26
|
||||
20241118,125800,1290889785,4570,4570,4570,4570,301
|
||||
20241118,125700,1289514215,4565,4565,4565,4565,0
|
||||
20241118,125600,1289514215,4565,4565,4565,4565,1139
|
||||
20241118,125500,1284314680,4575,4575,4575,4575,0
|
||||
20241118,125400,1284314680,4575,4575,4575,4575,0
|
||||
20241118,125300,1284314680,4575,4575,4575,4575,0
|
||||
20241118,125200,1284314680,4575,4575,4575,4575,1
|
||||
20241118,125100,1284310105,4575,4575,4575,4575,0
|
||||
20241118,125000,1284310105,4575,4575,4575,4575,0
|
||||
20241118,124900,1284310105,4575,4575,4575,4570,113
|
||||
20241118,124800,1283793630,4575,4575,4575,4565,295
|
||||
20241118,124700,1282444080,4575,4565,4575,4565,849
|
||||
20241118,124600,1278565155,4575,4565,4575,4565,2
|
||||
20241118,124500,1278556015,4575,4575,4575,4575,0
|
||||
20241118,124400,1278556015,4575,4570,4575,4570,6
|
||||
20241118,124300,1278528590,4575,4575,4575,4575,3
|
||||
20241118,124200,1278514865,4580,4580,4580,4580,378
|
||||
20241118,124100,1276783625,4580,4560,4580,4560,927
|
||||
20241118,124000,1272555435,4555,4565,4565,4555,1506
|
||||
20241118,123900,1265694525,4565,4575,4575,4565,403
|
||||
20241118,123800,1263854815,4575,4575,4575,4570,39
|
||||
20241118,123700,1263676395,4560,4570,4575,4560,597
|
||||
20241118,123600,1260949355,4570,4570,4570,4570,0
|
||||
20241118,123500,1260949355,4570,4565,4570,4565,17
|
||||
20241118,123400,1260871680,4570,4570,4570,4570,0
|
||||
20241118,123300,1260871680,4570,4570,4570,4570,206
|
||||
20241118,123200,1259930260,4570,4570,4575,4555,103
|
||||
20241118,123100,1259461045,4560,4565,4570,4560,2644
|
||||
20241118,123000,1247398785,4575,4570,4575,4570,331
|
||||
20241118,122900,1245886110,4570,4570,4570,4570,120
|
||||
20241118,122800,1245337710,4570,4570,4570,4570,2
|
||||
20241118,122700,1245328570,4575,4555,4575,4555,576
|
||||
20241118,122600,1242697270,4555,4580,4580,4555,1131
|
||||
20241118,122500,1237545515,4560,4560,4560,4560,657
|
||||
20241118,122400,1234549595,4580,4580,4580,4580,1
|
||||
20241118,122300,1234545015,4580,4570,4580,4560,3085
|
||||
20241118,122200,1220458555,4570,4560,4570,4560,215
|
||||
20241118,122100,1219478105,4560,4560,4560,4560,40
|
||||
20241118,122000,1219295705,4560,4560,4560,4560,209
|
||||
20241118,121900,1218342665,4560,4565,4565,4560,408
|
||||
20241118,121800,1216482165,4565,4565,4565,4565,0
|
||||
20241118,121700,1216482165,4565,4565,4565,4565,0
|
||||
20241118,121600,1216482165,4565,4565,4565,4565,1
|
||||
20241118,121500,1216477600,4565,4565,4565,4565,102
|
||||
20241118,121400,1216011970,4565,4570,4570,4565,1395
|
||||
20241118,121300,1209643545,4570,4570,4570,4570,244
|
||||
20241118,121200,1208528465,4570,4570,4570,4570,21
|
||||
20241118,121100,1208432495,4570,4575,4575,4570,617
|
||||
20241118,121000,1205612360,4585,4585,4585,4585,1
|
||||
20241118,120900,1205607775,4580,4585,4585,4580,15
|
||||
20241118,120800,1205539070,4580,4585,4585,4580,11
|
||||
20241118,120700,1205488640,4585,4585,4585,4585,40
|
||||
20241118,120600,1205305240,4585,4585,4585,4585,0
|
||||
20241118,120500,1205305240,4585,4585,4585,4585,0
|
||||
20241118,120400,1205305240,4585,4585,4585,4585,30
|
||||
20241118,120300,1205167690,4585,4585,4585,4585,1
|
||||
20241118,120200,1205163105,4565,4565,4570,4565,417
|
||||
20241118,120100,1203259495,4570,4590,4590,4570,1298
|
||||
20241118,120000,1197322115,4585,4585,4585,4585,2
|
||||
20241118,115900,1197312945,4590,4570,4590,4570,52
|
||||
20241118,115800,1197075265,4590,4590,4590,4590,0
|
||||
20241118,115700,1197075265,4590,4575,4590,4570,30
|
||||
20241118,115600,1196938020,4590,4590,4590,4585,1319
|
||||
20241118,115500,1190883860,4590,4590,4590,4580,275
|
||||
20241118,115400,1189621625,4590,4590,4590,4590,233
|
||||
20241118,115300,1188552155,4590,4580,4590,4580,629
|
||||
20241118,115200,1185670315,4575,4575,4575,4575,201
|
||||
20241118,115100,1184750740,4570,4570,4570,4570,6
|
||||
20241118,115000,1184723320,4570,4570,4570,4570,10
|
||||
20241118,114900,1184677620,4570,4570,4570,4570,4
|
||||
20241118,114800,1184659340,4570,4570,4570,4570,249
|
||||
20241118,114700,1183521410,4575,4570,4575,4570,85
|
||||
20241118,114600,1183132955,4570,4575,4575,4570,241
|
||||
20241118,114500,1182031525,4570,4565,4570,4560,672
|
||||
20241118,114400,1178966995,4575,4570,4575,4570,10
|
||||
20241118,114300,1178921260,4575,4575,4575,4575,121
|
||||
20241118,114200,1178367685,4575,4575,4575,4575,41
|
||||
20241118,114100,1178180110,4560,4575,4575,4560,105
|
||||
20241118,114000,1177701235,4575,4575,4575,4575,2
|
||||
20241118,113900,1177692085,4560,4565,4575,4560,305
|
||||
20241118,113800,1176301120,4565,4575,4575,4565,89
|
||||
20241118,113700,1175893955,4575,4575,4575,4575,0
|
||||
20241118,113600,1175893955,4575,4575,4575,4575,20
|
||||
20241118,113500,1175802455,4565,4565,4565,4565,0
|
||||
20241118,113400,1175802455,4565,4575,4575,4565,972
|
||||
20241118,113300,1171365265,4565,4565,4565,4565,11
|
||||
20241118,113200,1171315050,4575,4565,4575,4565,5
|
||||
20241118,113100,1171292205,4575,4565,4575,4565,3
|
||||
20241118,113000,1171278500,4580,4580,4580,4580,1
|
||||
20241118,112900,1171273920,4585,4570,4585,4570,415
|
||||
20241118,112800,1169377340,4570,4570,4570,4570,215
|
||||
20241118,112700,1168394790,4585,4590,4590,4585,277
|
||||
20241118,112600,1167124640,4590,4590,4590,4590,109
|
||||
20241118,112500,1166624330,4600,4600,4600,4600,2
|
||||
20241118,112400,1166615130,4590,4600,4605,4590,86
|
||||
20241118,112300,1166220330,4605,4605,4605,4600,1035
|
||||
20241118,112200,1161458275,4600,4605,4605,4600,630
|
||||
20241118,112100,1158557175,4605,4605,4605,4605,14
|
||||
20241118,112000,1158492705,4605,4605,4605,4600,200
|
||||
20241118,111900,1157572690,4600,4600,4605,4600,543
|
||||
20241118,111800,1155074880,4600,4600,4600,4600,217
|
||||
20241118,111700,1154076680,4600,4600,4600,4600,114
|
||||
20241118,111600,1153552280,4600,4600,4600,4600,0
|
||||
20241118,111500,1153552280,4600,4590,4600,4590,335
|
||||
20241118,111400,1152014610,4600,4600,4600,4600,333
|
||||
20241118,111300,1150482810,4600,4600,4600,4600,301
|
||||
20241118,111200,1149098210,4600,4605,4605,4600,1082
|
||||
20241118,111100,1144120860,4610,4605,4610,4605,175
|
||||
20241118,111000,1143314975,4605,4600,4605,4600,17
|
||||
20241118,110900,1143236695,4610,4610,4610,4610,8
|
||||
20241118,110800,1143199815,4610,4605,4610,4600,2544
|
||||
20241118,110700,1131478160,4605,4600,4605,4600,550
|
||||
20241118,110600,1128945805,4600,4605,4605,4600,46
|
||||
20241118,110500,1128734080,4605,4600,4605,4600,403
|
||||
20241118,110400,1126878765,4605,4605,4605,4605,0
|
||||
20241118,110300,1126878765,4605,4605,4605,4605,1
|
||||
20241118,110200,1126874160,4580,4605,4605,4580,559
|
||||
20241118,110100,1124312940,4605,4600,4605,4600,947
|
||||
20241118,110000,1119955695,4600,4600,4600,4600,11
|
||||
20241118,105900,1119905095,4605,4600,4605,4600,1089
|
||||
20241118,105800,1114895685,4600,4600,4600,4600,90
|
||||
20241118,105700,1114481685,4605,4605,4605,4605,223
|
||||
20241118,105600,1113454770,4605,4605,4605,4605,12
|
||||
20241118,105500,1113399510,4600,4580,4600,4580,4832
|
||||
20241118,105400,1091223215,4580,4575,4585,4575,603
|
||||
20241118,105300,1088464465,4575,4555,4575,4550,1524
|
||||
20241118,105200,1081524515,4585,4585,4585,4585,2
|
||||
20241118,105100,1081515345,4555,4575,4585,4555,1624
|
||||
20241118,105000,1074084575,4575,4550,4575,4550,407
|
||||
20241118,104900,1072232675,4575,4565,4575,4565,695
|
||||
20241118,104800,1069057960,4570,4550,4570,4550,1808
|
||||
20241118,104700,1060820470,4555,4575,4575,4550,7121
|
||||
20241118,104600,1028341555,4575,4585,4585,4575,3
|
||||
20241118,104500,1028327810,4575,4580,4585,4575,736
|
||||
20241118,104400,1024958040,4585,4575,4585,4575,701
|
||||
20241118,104300,1021744290,4575,4575,4575,4575,258
|
||||
20241118,104200,1020563940,4575,4580,4585,4575,418
|
||||
20241118,104100,1018650160,4585,4585,4590,4585,3
|
||||
20241118,104000,1018636400,4585,4585,4585,4585,40
|
||||
20241118,103900,1018453000,4590,4590,4590,4590,4
|
||||
20241118,103800,1018434640,4590,4590,4590,4590,311
|
||||
20241118,103700,1017007150,4590,4580,4590,4580,1582
|
||||
20241118,103600,1009760410,4580,4575,4580,4575,1539
|
||||
20241118,103500,1002718965,4575,4575,4575,4575,6
|
||||
20241118,103400,1002691515,4580,4580,4580,4580,256
|
||||
20241118,103300,1001519035,4580,4575,4580,4575,584
|
||||
20241118,103200,998844735,4580,4580,4580,4580,157
|
||||
20241118,103100,998125675,4585,4585,4585,4585,3
|
||||
20241118,103000,998111920,4585,4560,4590,4560,28
|
||||
20241118,102900,997984160,4590,4590,4590,4590,2
|
||||
20241118,102800,997974980,4595,4595,4595,4595,10
|
||||
20241118,102700,997929030,4595,4595,4595,4595,25
|
||||
20241118,102600,997814155,4595,4580,4595,4580,351
|
||||
20241118,102500,996206530,4585,4590,4590,4585,1003
|
||||
20241118,102400,991607760,4600,4600,4600,4600,0
|
||||
20241118,102300,991607760,4600,4595,4600,4595,1025
|
||||
20241118,102200,986892810,4600,4595,4600,4595,1701
|
||||
20241118,102100,979068260,4600,4590,4600,4580,3201
|
||||
20241118,102000,964377870,4585,4580,4590,4580,415
|
||||
20241118,101900,962475445,4590,4560,4590,4560,1681
|
||||
20241118,101800,954788880,4575,4575,4580,4575,313
|
||||
20241118,101700,953356890,4575,4560,4575,4560,664
|
||||
20241118,101600,950325495,4580,4580,4580,4580,0
|
||||
20241118,101500,950325495,4580,4555,4580,4550,702
|
||||
20241118,101400,947125875,4580,4565,4580,4560,2630
|
||||
20241118,101300,935127865,4565,4600,4600,4565,2248
|
||||
20241118,101200,924853800,4600,4600,4600,4600,963
|
||||
20241118,101100,920424000,4575,4575,4600,4575,1440
|
||||
20241118,101000,913835925,4575,4605,4605,4575,4417
|
||||
20241118,100900,893590475,4605,4600,4605,4595,1542
|
||||
20241118,100800,886498745,4600,4590,4600,4590,1045
|
||||
20241118,100700,881692085,4600,4590,4600,4590,13
|
||||
20241118,100600,881632395,4590,4600,4600,4590,430
|
||||
20241118,100500,879656415,4600,4600,4600,4590,294
|
||||
20241118,100400,878305415,4600,4590,4600,4590,253
|
||||
20241118,100300,877141625,4600,4590,4600,4590,324
|
||||
20241118,100200,875651245,4600,4600,4605,4600,1413
|
||||
20241118,100100,869150980,4600,4590,4600,4590,2748
|
||||
20241118,100000,856526550,4585,4585,4585,4585,3
|
||||
20241118,095900,856512795,4590,4585,4590,4570,2026
|
||||
20241118,095800,847249180,4580,4595,4595,4580,533
|
||||
20241118,095700,844800495,4595,4595,4595,4590,311
|
||||
20241118,095600,843371975,4590,4590,4590,4590,60
|
||||
20241118,095500,843096575,4590,4590,4590,4590,122
|
||||
20241118,095400,842536595,4590,4585,4590,4575,2875
|
||||
20241118,095300,829350045,4585,4580,4585,4580,551
|
||||
20241118,095200,826825765,4585,4565,4585,4565,2234
|
||||
20241118,095100,816612815,4565,4580,4580,4565,227
|
||||
20241118,095000,815575355,4585,4575,4585,4575,182
|
||||
20241118,094900,814742635,4585,4590,4590,4575,262
|
||||
20241118,094800,813543135,4590,4580,4590,4580,268
|
||||
20241118,094700,812313515,4590,4600,4600,4580,3207
|
||||
20241118,094600,797613780,4600,4585,4600,4580,1651
|
||||
20241118,094500,790038720,4590,4580,4590,4575,857
|
||||
20241118,094400,786115125,4585,4605,4605,4585,1524
|
||||
20241118,094300,779122755,4600,4600,4605,4600,429
|
||||
20241118,094200,777148230,4600,4600,4605,4600,1426
|
||||
20241118,094100,770587410,4600,4590,4600,4590,452
|
||||
20241118,094000,768512710,4600,4590,4600,4590,687
|
||||
20241118,093900,765359155,4595,4600,4605,4595,545
|
||||
20241118,093800,762851615,4600,4600,4600,4590,4284
|
||||
20241118,093700,743165950,4605,4600,4605,4595,556
|
||||
20241118,093600,740609415,4590,4605,4605,4590,2063
|
||||
20241118,093500,731123855,4605,4615,4620,4605,1563
|
||||
20241118,093400,723918105,4620,4610,4620,4610,7501
|
||||
20241118,093300,689275355,4610,4585,4610,4585,7960
|
||||
20241118,093200,652662915,4590,4570,4595,4570,7730
|
||||
20241118,093100,617232720,4575,4565,4575,4565,5969
|
||||
20241118,093000,589979845,4565,4555,4565,4550,1019
|
||||
20241118,092900,585336620,4555,4560,4560,4545,3553
|
||||
20241118,092800,569164515,4560,4565,4570,4560,1331
|
||||
20241118,092700,563087645,4570,4565,4570,4565,1367
|
||||
20241118,092600,556841460,4560,4560,4560,4560,106
|
||||
20241118,092500,556358100,4570,4550,4570,4550,84
|
||||
20241118,092400,555975155,4550,4570,4570,4550,638
|
||||
20241118,092300,553065615,4565,4575,4575,4545,1352
|
||||
20241118,092200,546903190,4575,4575,4575,4575,1920
|
||||
20241118,092100,538119190,4575,4555,4575,4540,7585
|
||||
20241118,092000,503546665,4555,4550,4555,4550,874
|
||||
20241118,091900,499568715,4545,4535,4545,4515,14489
|
||||
20241118,091800,434025690,4525,4515,4525,4500,2597
|
||||
20241118,091700,422285145,4500,4495,4515,4490,833
|
||||
20241118,091600,418528395,4495,4500,4510,4490,1361
|
||||
20241118,091500,412399490,4495,4485,4500,4465,2405
|
||||
20241118,091400,401621960,4485,4470,4485,4470,1241
|
||||
20241118,091300,396068600,4485,4480,4485,4465,1242
|
||||
20241118,091200,390510880,4480,4475,4485,4475,1913
|
||||
20241118,091100,381943605,4475,4440,4475,4440,3302
|
||||
20241118,091000,367232735,4455,4460,4465,4430,2483
|
||||
20241118,090900,356202780,4460,4460,4470,4440,5182
|
||||
20241118,090800,333141460,4470,4475,4475,4460,642
|
||||
20241118,090700,330275630,4475,4470,4475,4455,3589
|
||||
20241118,090600,314246430,4475,4460,4480,4455,7491
|
||||
20241118,090500,280813460,4430,4415,4430,4405,4382
|
||||
20241118,090400,261467075,4415,4460,4475,4415,11758
|
||||
20241118,090300,209208655,4460,4525,4570,4445,14541
|
||||
20241118,090200,144004780,4545,4530,4595,4515,11973
|
||||
20241118,090100,89536725,4525,4500,4525,4460,8592
|
||||
20241118,090000,50812825,4500,4400,4505,4400,11402
|
||||
|
Reference in New Issue
Block a user