Update 2024-11-18 2710 candle_min
This commit is contained in:
656
087260/min/candle-20241118.csv
Normal file
656
087260/min/candle-20241118.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,195300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,195200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,195100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,195000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,194000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,193000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,192300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,192000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,191000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,190000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,185300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,185000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,184000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,183000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,182300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,182000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,181000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,180000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,175300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,175000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,174000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,173000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,172300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,172000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,171000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,170000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,165300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,165000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,164000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,163000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,162300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,162000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,161000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,160000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155400,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,155300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,155000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,154000,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153900,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153800,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153700,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153600,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153500,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153400,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153300,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153200,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153100,2344358300,2300,2300,2300,2300,0
|
||||
20241118,153000,2344358300,2300,2300,2300,2300,31977
|
||||
20241118,152900,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152800,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152700,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152600,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152500,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152400,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152300,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152200,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152100,2270811200,2315,2315,2315,2315,0
|
||||
20241118,152000,2270811200,2315,2315,2315,2315,0
|
||||
20241118,151900,2270811200,2315,2285,2330,2280,65040
|
||||
20241118,151800,2120928680,2290,2270,2295,2260,36349
|
||||
20241118,151700,2038095165,2270,2270,2275,2265,6491
|
||||
20241118,151600,2023359835,2270,2260,2270,2260,6002
|
||||
20241118,151500,2009770825,2260,2260,2265,2255,1638
|
||||
20241118,151400,2006073030,2260,2265,2265,2260,5030
|
||||
20241118,151300,1994692195,2265,2260,2265,2255,13038
|
||||
20241118,151200,1965206260,2260,2260,2260,2255,7196
|
||||
20241118,151100,1948943310,2260,2255,2260,2255,2000
|
||||
20241118,151000,1944430940,2260,2260,2260,2255,1728
|
||||
20241118,150900,1940532285,2255,2260,2260,2255,604
|
||||
20241118,150800,1939167350,2255,2245,2255,2245,54
|
||||
20241118,150700,1939045750,2245,2250,2250,2245,6299
|
||||
20241118,150600,1924892270,2245,2250,2250,2245,512
|
||||
20241118,150500,1923741830,2250,2255,2255,2245,4599
|
||||
20241118,150400,1913402425,2255,2255,2255,2255,2232
|
||||
20241118,150300,1908369265,2255,2255,2265,2255,4834
|
||||
20241118,150200,1897457655,2260,2265,2265,2260,8328
|
||||
20241118,150100,1878606025,2260,2255,2265,2250,11546
|
||||
20241118,150000,1852516530,2255,2245,2255,2245,14439
|
||||
20241118,145900,1819982640,2255,2245,2255,2245,2954
|
||||
20241118,145800,1813339070,2245,2250,2250,2245,535
|
||||
20241118,145700,1812135340,2245,2250,2250,2245,2439
|
||||
20241118,145600,1806659255,2250,2240,2250,2240,1998
|
||||
20241118,145500,1802172770,2240,2245,2245,2240,918
|
||||
20241118,145400,1800113040,2245,2240,2245,2240,110
|
||||
20241118,145300,1799866095,2245,2250,2250,2245,3180
|
||||
20241118,145200,1792715920,2255,2255,2260,2255,1348
|
||||
20241118,145100,1789674510,2255,2245,2255,2245,2613
|
||||
20241118,145000,1783794735,2250,2250,2255,2250,1633
|
||||
20241118,144900,1780119485,2250,2240,2250,2240,979
|
||||
20241118,144800,1777926515,2240,2240,2240,2240,200
|
||||
20241118,144700,1777478515,2230,2240,2245,2230,9715
|
||||
20241118,144600,1755748435,2240,2260,2260,2240,9424
|
||||
20241118,144500,1734545875,2260,2255,2260,2255,102
|
||||
20241118,144400,1734315400,2255,2260,2260,2255,1203
|
||||
20241118,144300,1731598635,2260,2260,2260,2250,142
|
||||
20241118,144200,1731278415,2260,2260,2260,2255,1529
|
||||
20241118,144100,1727830070,2260,2255,2260,2255,2102
|
||||
20241118,144000,1723079575,2255,2260,2260,2255,5398
|
||||
20241118,143900,1710882055,2260,2245,2260,2245,2854
|
||||
20241118,143800,1704448650,2250,2250,2250,2250,749
|
||||
20241118,143700,1702763400,2245,2250,2250,2245,2505
|
||||
20241118,143600,1697127155,2255,2255,2260,2255,1217
|
||||
20241118,143500,1694382340,2255,2255,2255,2255,1000
|
||||
20241118,143400,1692127340,2260,2255,2260,2255,240
|
||||
20241118,143300,1691585450,2255,2255,2255,2250,1232
|
||||
20241118,143200,1688807350,2255,2255,2255,2255,20
|
||||
20241118,143100,1688762250,2255,2255,2255,2255,1127
|
||||
20241118,143000,1686220865,2255,2255,2255,2250,27
|
||||
20241118,142900,1686159990,2255,2255,2255,2245,2121
|
||||
20241118,142800,1681387135,2255,2245,2255,2245,2800
|
||||
20241118,142700,1675088150,2245,2255,2255,2245,860
|
||||
20241118,142600,1673153105,2255,2255,2260,2255,871
|
||||
20241118,142500,1671188165,2255,2255,2260,2245,3200
|
||||
20241118,142400,1663981270,2255,2255,2255,2245,2344
|
||||
20241118,142300,1658706710,2255,2255,2265,2255,9418
|
||||
20241118,142200,1637440670,2255,2240,2255,2240,9954
|
||||
20241118,142100,1615058280,2240,2240,2240,2240,510
|
||||
20241118,142000,1613915880,2240,2245,2245,2240,3316
|
||||
20241118,141900,1606487470,2245,2240,2245,2240,316
|
||||
20241118,141800,1605779425,2240,2245,2245,2240,1223
|
||||
20241118,141700,1603033800,2245,2250,2250,2245,225
|
||||
20241118,141600,1602528150,2250,2250,2250,2245,1909
|
||||
20241118,141500,1598233125,2245,2240,2245,2240,3583
|
||||
20241118,141400,1590189505,2240,2240,2240,2240,2358
|
||||
20241118,141300,1584907585,2240,2245,2245,2240,2011
|
||||
20241118,141200,1580402435,2245,2250,2250,2245,1823
|
||||
20241118,141100,1576301220,2250,2245,2250,2245,8074
|
||||
20241118,141000,1558135345,2245,2245,2245,2245,482
|
||||
20241118,140900,1557053255,2245,2245,2250,2245,911
|
||||
20241118,140800,1555007605,2245,2250,2255,2245,1271
|
||||
20241118,140700,1552148870,2250,2250,2250,2245,7308
|
||||
20241118,140600,1535715000,2250,2245,2250,2240,1783
|
||||
20241118,140500,1531711655,2245,2245,2245,2240,152
|
||||
20241118,140400,1531370645,2245,2250,2250,2245,636
|
||||
20241118,140300,1529942745,2240,2240,2245,2240,2766
|
||||
20241118,140200,1523746855,2240,2255,2255,2240,7380
|
||||
20241118,140100,1507164180,2250,2250,2255,2250,1541
|
||||
20241118,140000,1503694660,2250,2255,2255,2250,2316
|
||||
20241118,135900,1498473190,2250,2260,2260,2250,1640
|
||||
20241118,135800,1494775450,2255,2260,2260,2255,5514
|
||||
20241118,135700,1482320060,2260,2255,2260,2255,4857
|
||||
20241118,135600,1471360280,2255,2255,2260,2255,10897
|
||||
20241118,135500,1446784910,2255,2250,2260,2245,10304
|
||||
20241118,135400,1423575140,2250,2235,2250,2235,4255
|
||||
20241118,135300,1414023790,2235,2240,2240,2235,1861
|
||||
20241118,135200,1409860325,2245,2235,2245,2235,316
|
||||
20241118,135100,1409153930,2240,2250,2250,2240,4813
|
||||
20241118,135000,1398357730,2250,2235,2250,2235,14583
|
||||
20241118,134900,1365627935,2235,2230,2235,2230,627
|
||||
20241118,134800,1364229170,2230,2235,2235,2230,2106
|
||||
20241118,134700,1359531260,2235,2235,2235,2235,641
|
||||
20241118,134600,1358098625,2235,2235,2235,2230,361
|
||||
20241118,134500,1357292790,2235,2235,2235,2235,780
|
||||
20241118,134400,1355549490,2240,2235,2240,2230,787
|
||||
20241118,134300,1353790270,2230,2235,2235,2230,526
|
||||
20241118,134200,1352614675,2240,2240,2240,2235,4629
|
||||
20241118,134100,1342251085,2235,2230,2235,2225,8174
|
||||
20241118,134000,1324044935,2230,2230,2235,2230,884
|
||||
20241118,133900,1322070845,2235,2225,2235,2225,348
|
||||
20241118,133800,1321293695,2235,2230,2235,2225,1013
|
||||
20241118,133700,1319034700,2230,2225,2230,2225,272
|
||||
20241118,133600,1318429490,2220,2220,2220,2220,916
|
||||
20241118,133500,1316395970,2225,2230,2230,2225,1949
|
||||
20241118,133400,1312053655,2230,2230,2230,2230,2957
|
||||
20241118,133300,1305459545,2230,2235,2235,2230,967
|
||||
20241118,133200,1303303115,2235,2240,2240,2230,1617
|
||||
20241118,133100,1299691670,2240,2225,2240,2225,10975
|
||||
20241118,133000,1275168070,2225,2230,2230,2225,3039
|
||||
20241118,132900,1268405690,2225,2220,2225,2220,3935
|
||||
20241118,132800,1259657815,2225,2220,2225,2220,97
|
||||
20241118,132700,1259442470,2215,2220,2220,2215,610
|
||||
20241118,132600,1258090755,2220,2215,2220,2215,182
|
||||
20241118,132500,1257686720,2220,2220,2225,2215,1354
|
||||
20241118,132400,1254681675,2220,2220,2220,2215,627
|
||||
20241118,132300,1253290050,2215,2220,2220,2215,110
|
||||
20241118,132200,1253045920,2220,2220,2220,2220,101
|
||||
20241118,132100,1252821700,2220,2215,2220,2210,4849
|
||||
20241118,132000,1242090615,2210,2220,2220,2210,9
|
||||
20241118,131900,1242070705,2215,2215,2215,2215,91
|
||||
20241118,131800,1241869140,2215,2215,2215,2210,9117
|
||||
20241118,131700,1221675050,2215,2225,2225,2215,1770
|
||||
20241118,131600,1217749880,2225,2225,2225,2225,1
|
||||
20241118,131500,1217747655,2220,2210,2220,2205,10149
|
||||
20241118,131400,1195239565,2210,2210,2210,2210,0
|
||||
20241118,131300,1195239565,2210,2205,2210,2205,532
|
||||
20241118,131200,1194064005,2205,2210,2210,2205,1101
|
||||
20241118,131100,1191635795,2215,2210,2215,2210,853
|
||||
20241118,131000,1189750640,2215,2215,2215,2215,500
|
||||
20241118,130900,1188643140,2215,2215,2215,2205,615
|
||||
20241118,130800,1187286645,2210,2210,2210,2210,1487
|
||||
20241118,130700,1184000375,2210,2205,2210,2200,1316
|
||||
20241118,130600,1181101355,2205,2210,2210,2205,334
|
||||
20241118,130500,1180363295,2210,2210,2210,2205,6504
|
||||
20241118,130400,1166013350,2205,2220,2220,2205,3279
|
||||
20241118,130300,1158770775,2220,2225,2230,2220,1582
|
||||
20241118,130200,1155250840,2225,2225,2225,2210,1607
|
||||
20241118,130100,1151693020,2225,2220,2225,2205,3929
|
||||
20241118,130000,1143009250,2210,2225,2225,2210,7103
|
||||
20241118,125900,1127311060,2225,2220,2225,2220,1269
|
||||
20241118,125800,1124491365,2210,2220,2220,2210,5592
|
||||
20241118,125700,1112130745,2210,2215,2220,2210,585
|
||||
20241118,125600,1110837835,2215,2220,2225,2215,2458
|
||||
20241118,125500,1105392400,2225,2230,2230,2220,254
|
||||
20241118,125400,1104827135,2225,2220,2225,2215,1795
|
||||
20241118,125300,1100842650,2215,2230,2230,2215,3220
|
||||
20241118,125200,1093690740,2220,2225,2230,2220,2015
|
||||
20241118,125100,1089209330,2230,2230,2230,2230,2139
|
||||
20241118,125000,1084439360,2230,2235,2240,2230,15690
|
||||
20241118,124900,1049350995,2240,2240,2245,2235,13487
|
||||
20241118,124800,1019127700,2245,2220,2245,2215,14961
|
||||
20241118,124700,985678490,2225,2225,2225,2220,1382
|
||||
20241118,124600,982609790,2225,2220,2225,2220,344
|
||||
20241118,124500,981844430,2220,2225,2230,2220,538
|
||||
20241118,124400,980646105,2230,2225,2230,2225,570
|
||||
20241118,124300,979375030,2225,2220,2230,2220,2337
|
||||
20241118,124200,974171370,2225,2225,2225,2225,130
|
||||
20241118,124100,973882120,2225,2225,2230,2220,4579
|
||||
20241118,124000,963698995,2225,2225,2230,2225,1203
|
||||
20241118,123900,961017045,2230,2230,2230,2220,97
|
||||
20241118,123800,960800795,2225,2230,2230,2220,1215
|
||||
20241118,123700,958095445,2230,2220,2235,2220,12199
|
||||
20241118,123600,930935900,2220,2215,2220,2215,646
|
||||
20241118,123500,929502860,2215,2215,2220,2210,5496
|
||||
20241118,123400,917319425,2210,2210,2215,2210,1183
|
||||
20241118,123300,914702345,2210,2205,2210,2205,93
|
||||
20241118,123200,914497275,2205,2200,2210,2200,3581
|
||||
20241118,123100,906619040,2200,2200,2205,2200,840
|
||||
20241118,123000,904770515,2195,2195,2195,2195,0
|
||||
20241118,122900,904770515,2195,2205,2205,2195,4792
|
||||
20241118,122800,894225160,2200,2200,2200,2200,5000
|
||||
20241118,122700,883225160,2205,2205,2205,2200,5027
|
||||
20241118,122600,872140755,2210,2215,2215,2210,378
|
||||
20241118,122500,871304030,2215,2215,2215,2205,464
|
||||
20241118,122400,870278735,2215,2220,2220,2215,202
|
||||
20241118,122300,869831280,2220,2220,2220,2220,10
|
||||
20241118,122200,869809080,2220,2210,2220,2210,10600
|
||||
20241118,122100,846300460,2210,2215,2215,2200,3121
|
||||
20241118,122000,839432835,2215,2215,2215,2210,2538
|
||||
20241118,121900,833821165,2215,2215,2215,2210,1147
|
||||
20241118,121800,831283065,2215,2210,2215,2210,11390
|
||||
20241118,121700,806091845,2210,2200,2210,2200,2763
|
||||
20241118,121600,799991825,2205,2205,2205,2205,104
|
||||
20241118,121500,799762505,2205,2205,2205,2205,101
|
||||
20241118,121400,799539800,2205,2205,2205,2205,0
|
||||
20241118,121300,799539800,2205,2205,2205,2205,156
|
||||
20241118,121200,799195820,2200,2205,2205,2200,1648
|
||||
20241118,121100,795567720,2205,2205,2205,2205,732
|
||||
20241118,121000,793953660,2205,2205,2210,2205,796
|
||||
20241118,120900,792198005,2205,2210,2210,2205,909
|
||||
20241118,120800,790189120,2210,2200,2210,2200,7674
|
||||
20241118,120700,773267905,2200,2195,2200,2195,540
|
||||
20241118,120600,772080605,2200,2200,2200,2200,112
|
||||
20241118,120500,771834205,2205,2200,2205,2200,204
|
||||
20241118,120400,771385385,2205,2205,2205,2205,1
|
||||
20241118,120300,771383180,2190,2190,2190,2190,300
|
||||
20241118,120200,770726180,2205,2190,2205,2190,5290
|
||||
20241118,120100,759094340,2195,2195,2195,2195,96
|
||||
20241118,120000,758883620,2195,2195,2195,2195,3
|
||||
20241118,115900,758877035,2195,2190,2200,2190,201
|
||||
20241118,115800,758435840,2200,2200,2200,2200,0
|
||||
20241118,115700,758435840,2200,2190,2200,2190,993
|
||||
20241118,115600,756261140,2190,2190,2190,2190,155
|
||||
20241118,115500,755921690,2190,2200,2205,2190,353
|
||||
20241118,115400,755146395,2205,2195,2205,2195,233
|
||||
20241118,115300,754633450,2205,2200,2205,2200,39
|
||||
20241118,115200,754547645,2205,2200,2205,2200,117
|
||||
20241118,115100,754289765,2200,2200,2200,2200,131
|
||||
20241118,115000,754001565,2205,2200,2205,2200,103
|
||||
20241118,114900,753774960,2200,2200,2200,2200,0
|
||||
20241118,114800,753774960,2200,2200,2205,2200,558
|
||||
20241118,114700,752546045,2200,2200,2200,2200,30
|
||||
20241118,114600,752480045,2200,2200,2200,2200,0
|
||||
20241118,114500,752480045,2200,2200,2200,2200,104
|
||||
20241118,114400,752251245,2200,2200,2200,2200,0
|
||||
20241118,114300,752251245,2200,2195,2200,2190,641
|
||||
20241118,114200,750843885,2205,2205,2205,2205,1
|
||||
20241118,114100,750841680,2200,2205,2205,2200,5932
|
||||
20241118,114000,737784630,2210,2205,2210,2205,111
|
||||
20241118,113900,737539460,2205,2205,2210,2205,509
|
||||
20241118,113800,736417110,2210,2210,2210,2210,1
|
||||
20241118,113700,736414900,2210,2200,2210,2200,895
|
||||
20241118,113600,734445890,2190,2190,2190,2190,140
|
||||
20241118,113500,734139290,2200,2190,2200,2190,31
|
||||
20241118,113400,734071390,2190,2200,2200,2190,5653
|
||||
20241118,113300,721689695,2195,2195,2195,2195,700
|
||||
20241118,113200,720153195,2200,2205,2210,2200,6523
|
||||
20241118,113100,705801170,2210,2200,2210,2200,97
|
||||
20241118,113000,705587755,2210,2210,2210,2210,42
|
||||
20241118,112900,705494935,2200,2210,2210,2200,95
|
||||
20241118,112800,705285925,2200,2205,2210,2200,1650
|
||||
20241118,112700,701650415,2205,2200,2205,2200,116
|
||||
20241118,112600,701394685,2205,2205,2205,2205,1
|
||||
20241118,112500,701392480,2205,2205,2205,2205,596
|
||||
20241118,112400,700078300,2205,2200,2205,2200,656
|
||||
20241118,112300,698635085,2205,2205,2205,2205,106
|
||||
20241118,112200,698401355,2205,2205,2205,2205,1020
|
||||
20241118,112100,696152255,2205,2205,2205,2205,100
|
||||
20241118,112000,695931755,2205,2205,2205,2205,225
|
||||
20241118,111900,695435630,2200,2200,2200,2200,0
|
||||
20241118,111800,695435630,2200,2200,2205,2200,1118
|
||||
20241118,111700,692975490,2205,2195,2205,2195,3432
|
||||
20241118,111600,685427580,2195,2195,2200,2195,424
|
||||
20241118,111500,684496440,2195,2200,2200,2195,839
|
||||
20241118,111400,682654335,2200,2195,2200,2195,6
|
||||
20241118,111300,682641160,2200,2200,2200,2195,573
|
||||
20241118,111200,681381560,2200,2200,2200,2200,2031
|
||||
20241118,111100,676913360,2205,2205,2205,2205,215
|
||||
20241118,111000,676439285,2205,2205,2205,2205,147
|
||||
20241118,110900,676115150,2205,2205,2205,2200,140
|
||||
20241118,110800,675806550,2205,2205,2205,2205,1109
|
||||
20241118,110700,673361205,2200,2200,2200,2200,2994
|
||||
20241118,110600,666774405,2200,2195,2200,2195,5472
|
||||
20241118,110500,654738365,2195,2195,2195,2195,1282
|
||||
20241118,110400,651924375,2195,2190,2195,2190,2944
|
||||
20241118,110300,645462625,2190,2190,2190,2190,0
|
||||
20241118,110200,645462625,2190,2190,2195,2190,140
|
||||
20241118,110100,645155575,2195,2190,2195,2190,2173
|
||||
20241118,110000,640386385,2195,2190,2195,2190,167
|
||||
20241118,105900,640020125,2195,2195,2195,2190,1102
|
||||
20241118,105800,637601240,2195,2195,2195,2195,100
|
||||
20241118,105700,637381740,2195,2190,2195,2190,1538
|
||||
20241118,105600,634011650,2190,2190,2190,2190,10
|
||||
20241118,105500,633989750,2190,2185,2190,2185,504
|
||||
20241118,105400,632887990,2190,2190,2190,2185,2336
|
||||
20241118,105300,627774150,2185,2185,2185,2185,5186
|
||||
20241118,105200,616442740,2180,2185,2185,2180,409
|
||||
20241118,105100,615549525,2180,2185,2185,2180,354
|
||||
20241118,105000,614777235,2185,2185,2185,2185,1560
|
||||
20241118,104900,611368635,2175,2175,2175,2175,0
|
||||
20241118,104800,611368635,2175,2185,2185,2175,344
|
||||
20241118,104700,610617335,2175,2180,2180,2175,530
|
||||
20241118,104600,609462085,2185,2185,2185,2185,100
|
||||
20241118,104500,609243585,2190,2185,2190,2185,6
|
||||
20241118,104400,609230470,2190,2190,2190,2190,0
|
||||
20241118,104300,609230470,2190,2190,2190,2190,1855
|
||||
20241118,104200,605168020,2180,2180,2180,2180,2228
|
||||
20241118,104100,600310980,2185,2180,2185,2180,3367
|
||||
20241118,104000,592969110,2185,2185,2185,2185,237
|
||||
20241118,103900,592451265,2190,2190,2190,2190,0
|
||||
20241118,103800,592451265,2190,2190,2190,2190,500
|
||||
20241118,103700,591356265,2190,2185,2190,2185,118
|
||||
20241118,103600,591097900,2190,2190,2190,2190,4
|
||||
20241118,103500,591089140,2190,2190,2190,2185,145
|
||||
20241118,103400,590772055,2185,2185,2185,2185,986
|
||||
20241118,103300,588617645,2185,2185,2190,2185,118
|
||||
20241118,103200,588359810,2180,2180,2180,2180,1001
|
||||
20241118,103100,586177630,2190,2185,2190,2185,600
|
||||
20241118,103000,584863780,2190,2190,2190,2190,0
|
||||
20241118,102900,584863780,2190,2190,2190,2190,0
|
||||
20241118,102800,584863780,2190,2175,2190,2175,8845
|
||||
20241118,102700,565578915,2180,2185,2185,2180,502
|
||||
20241118,102600,564484545,2180,2180,2185,2180,172
|
||||
20241118,102500,564109580,2175,2180,2180,2175,91
|
||||
20241118,102400,563911360,2180,2180,2185,2175,85
|
||||
20241118,102300,563726025,2185,2180,2185,2180,1164
|
||||
20241118,102200,561183320,2175,2175,2175,2175,891
|
||||
20241118,102100,559245395,2175,2170,2175,2170,135
|
||||
20241118,102000,558952345,2175,2180,2180,2175,375
|
||||
20241118,101900,558136590,2180,2180,2180,2180,154
|
||||
20241118,101800,557800870,2180,2175,2180,2175,5739
|
||||
20241118,101700,545289855,2175,2175,2175,2175,289
|
||||
20241118,101600,544661280,2175,2175,2175,2175,1820
|
||||
20241118,101500,540702780,2175,2175,2175,2175,0
|
||||
20241118,101400,540702780,2175,2175,2175,2175,749
|
||||
20241118,101300,539073705,2170,2170,2170,2170,10
|
||||
20241118,101200,539052005,2175,2175,2175,2175,99
|
||||
20241118,101100,538836680,2170,2170,2170,2170,0
|
||||
20241118,101000,538836680,2170,2175,2175,2170,1281
|
||||
20241118,100900,536052140,2170,2175,2175,2170,470
|
||||
20241118,100800,535032235,2175,2175,2175,2175,1
|
||||
20241118,100700,535030060,2170,2170,2170,2170,2500
|
||||
20241118,100600,529605060,2175,2170,2175,2170,875
|
||||
20241118,100500,527704935,2175,2180,2180,2175,609
|
||||
20241118,100400,526380355,2180,2180,2180,2180,1
|
||||
20241118,100300,526378175,2175,2170,2175,2170,502
|
||||
20241118,100200,525288830,2170,2175,2175,2170,524
|
||||
20241118,100100,524151740,2180,2180,2180,2180,0
|
||||
20241118,100000,524151740,2180,2155,2180,2155,2711
|
||||
20241118,095900,518253290,2155,2170,2180,2155,1982
|
||||
20241118,095800,513956745,2175,2175,2175,2175,1013
|
||||
20241118,095700,511753470,2175,2175,2175,2175,493
|
||||
20241118,095600,510681195,2175,2175,2175,2175,0
|
||||
20241118,095500,510681195,2175,2155,2175,2150,7067
|
||||
20241118,095400,495442795,2160,2155,2180,2150,16181
|
||||
20241118,095300,460601820,2160,2170,2170,2155,3744
|
||||
20241118,095200,452501555,2175,2180,2180,2175,586
|
||||
20241118,095100,451225965,2175,2175,2175,2175,0
|
||||
20241118,095000,451225965,2175,2175,2185,2170,5615
|
||||
20241118,094900,438993520,2165,2175,2175,2165,678
|
||||
20241118,094800,437523960,2175,2175,2175,2175,103
|
||||
20241118,094700,437299935,2175,2180,2180,2170,783
|
||||
20241118,094600,435596920,2180,2175,2180,2175,11
|
||||
20241118,094500,435572990,2170,2175,2175,2170,520
|
||||
20241118,094400,434444120,2170,2180,2180,2170,775
|
||||
20241118,094300,432756610,2180,2175,2180,2175,233
|
||||
20241118,094200,432249670,2175,2170,2175,2170,718
|
||||
20241118,094100,430689635,2170,2165,2170,2165,1248
|
||||
20241118,094000,427985800,2170,2170,2175,2170,2499
|
||||
20241118,093900,422561970,2180,2175,2180,2175,1052
|
||||
20241118,093800,420272165,2175,2175,2180,2175,2783
|
||||
20241118,093700,414211995,2175,2180,2185,2175,3326
|
||||
20241118,093600,406961240,2180,2180,2180,2180,922
|
||||
20241118,093500,404951280,2180,2180,2180,2180,1500
|
||||
20241118,093400,401681280,2185,2185,2185,2185,236
|
||||
20241118,093300,401165620,2185,2180,2185,2180,2382
|
||||
20241118,093200,395972350,2180,2175,2180,2175,788
|
||||
20241118,093100,394255540,2175,2175,2180,2175,234
|
||||
20241118,093000,393746565,2180,2180,2185,2175,2226
|
||||
20241118,092900,388895970,2180,2190,2190,2180,3228
|
||||
20241118,092800,381857565,2190,2190,2200,2190,3474
|
||||
20241118,092700,374234145,2190,2200,2205,2190,10049
|
||||
20241118,092600,352182005,2200,2190,2205,2190,9102
|
||||
20241118,092500,332165365,2195,2185,2195,2180,5250
|
||||
20241118,092400,320675225,2190,2185,2190,2180,3653
|
||||
20241118,092300,312693865,2180,2175,2185,2170,700
|
||||
20241118,092200,311169415,2180,2185,2185,2175,3884
|
||||
20241118,092100,302699390,2180,2180,2180,2170,3814
|
||||
20241118,092000,294404020,2170,2170,2180,2170,6075
|
||||
20241118,091900,281203155,2170,2175,2175,2170,2518
|
||||
20241118,091800,275734085,2175,2175,2175,2170,2815
|
||||
20241118,091700,269625080,2175,2180,2185,2170,4004
|
||||
20241118,091600,260899725,2180,2175,2180,2175,247
|
||||
20241118,091500,260361315,2175,2175,2190,2165,19453
|
||||
20241118,091400,217901270,2175,2165,2180,2165,9224
|
||||
20241118,091300,197836700,2160,2170,2180,2160,4354
|
||||
20241118,091200,188393395,2165,2150,2165,2145,7025
|
||||
20241118,091100,173270995,2145,2145,2145,2140,1787
|
||||
20241118,091000,169437985,2145,2150,2150,2140,2970
|
||||
20241118,090900,163079070,2155,2140,2155,2130,7433
|
||||
20241118,090800,147176905,2140,2130,2160,2130,11540
|
||||
20241118,090700,122479365,2130,2130,2130,2125,406
|
||||
20241118,090600,121614595,2130,2135,2135,2130,1323
|
||||
20241118,090500,118791005,2130,2135,2135,2125,4552
|
||||
20241118,090400,109097480,2130,2135,2135,2125,4518
|
||||
20241118,090300,99474055,2135,2115,2140,2110,5741
|
||||
20241118,090200,87298630,2115,2115,2115,2115,1276
|
||||
20241118,090100,84599890,2115,2125,2125,2105,10834
|
||||
20241118,090000,61655095,2130,2120,2150,2120,28876
|
||||
|
Reference in New Issue
Block a user