Update 2024-11-18 2710 candle_min
This commit is contained in:
657
089230/min/candle-20241118.csv
Normal file
657
089230/min/candle-20241118.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,195400,963202691,1045,1045,1045,1045,0
|
||||
20241118,195300,963202691,1045,1045,1045,1045,0
|
||||
20241118,195200,963202691,1045,1045,1045,1045,0
|
||||
20241118,195100,963202691,1045,1045,1045,1045,0
|
||||
20241118,195000,963202691,1045,1045,1045,1045,0
|
||||
20241118,194900,963202691,1045,1045,1045,1045,0
|
||||
20241118,194800,963202691,1045,1045,1045,1045,0
|
||||
20241118,194700,963202691,1045,1045,1045,1045,0
|
||||
20241118,194600,963202691,1045,1045,1045,1045,0
|
||||
20241118,194500,963202691,1045,1045,1045,1045,0
|
||||
20241118,194400,963202691,1045,1045,1045,1045,0
|
||||
20241118,194300,963202691,1045,1045,1045,1045,0
|
||||
20241118,194200,963202691,1045,1045,1045,1045,0
|
||||
20241118,194100,963202691,1045,1045,1045,1045,0
|
||||
20241118,194000,963202691,1045,1045,1045,1045,0
|
||||
20241118,193900,963202691,1045,1045,1045,1045,0
|
||||
20241118,193800,963202691,1045,1045,1045,1045,0
|
||||
20241118,193700,963202691,1045,1045,1045,1045,0
|
||||
20241118,193600,963202691,1045,1045,1045,1045,0
|
||||
20241118,193500,963202691,1045,1045,1045,1045,0
|
||||
20241118,193400,963202691,1045,1045,1045,1045,0
|
||||
20241118,193300,963202691,1045,1045,1045,1045,0
|
||||
20241118,193200,963202691,1045,1045,1045,1045,0
|
||||
20241118,193100,963202691,1045,1045,1045,1045,0
|
||||
20241118,193000,963202691,1045,1045,1045,1045,0
|
||||
20241118,192900,963202691,1045,1045,1045,1045,0
|
||||
20241118,192800,963202691,1045,1045,1045,1045,0
|
||||
20241118,192700,963202691,1045,1045,1045,1045,0
|
||||
20241118,192600,963202691,1045,1045,1045,1045,0
|
||||
20241118,192500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,192400,963202691,1045,1045,1045,1045,0
|
||||
20241118,192300,963202691,1045,1045,1045,1045,0
|
||||
20241118,192200,963202691,1045,1045,1045,1045,0
|
||||
20241118,192100,963202691,1045,1045,1045,1045,0
|
||||
20241118,192000,963202691,1045,1045,1045,1045,0
|
||||
20241118,191900,963202691,1045,1045,1045,1045,0
|
||||
20241118,191800,963202691,1045,1045,1045,1045,0
|
||||
20241118,191700,963202691,1045,1045,1045,1045,0
|
||||
20241118,191600,963202691,1045,1045,1045,1045,0
|
||||
20241118,191500,963202691,1045,1045,1045,1045,0
|
||||
20241118,191400,963202691,1045,1045,1045,1045,0
|
||||
20241118,191300,963202691,1045,1045,1045,1045,0
|
||||
20241118,191200,963202691,1045,1045,1045,1045,0
|
||||
20241118,191100,963202691,1045,1045,1045,1045,0
|
||||
20241118,191000,963202691,1045,1045,1045,1045,0
|
||||
20241118,190900,963202691,1045,1045,1045,1045,0
|
||||
20241118,190800,963202691,1045,1045,1045,1045,0
|
||||
20241118,190700,963202691,1045,1045,1045,1045,0
|
||||
20241118,190600,963202691,1045,1045,1045,1045,0
|
||||
20241118,190500,963202691,1045,1045,1045,1045,0
|
||||
20241118,190400,963202691,1045,1045,1045,1045,0
|
||||
20241118,190300,963202691,1045,1045,1045,1045,0
|
||||
20241118,190200,963202691,1045,1045,1045,1045,0
|
||||
20241118,190100,963202691,1045,1045,1045,1045,0
|
||||
20241118,190000,963202691,1045,1045,1045,1045,0
|
||||
20241118,185900,963202691,1045,1045,1045,1045,0
|
||||
20241118,185800,963202691,1045,1045,1045,1045,0
|
||||
20241118,185700,963202691,1045,1045,1045,1045,0
|
||||
20241118,185600,963202691,1045,1045,1045,1045,0
|
||||
20241118,185500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,185400,963202691,1045,1045,1045,1045,0
|
||||
20241118,185300,963202691,1045,1045,1045,1045,0
|
||||
20241118,185200,963202691,1045,1045,1045,1045,0
|
||||
20241118,185100,963202691,1045,1045,1045,1045,0
|
||||
20241118,185000,963202691,1045,1045,1045,1045,0
|
||||
20241118,184900,963202691,1045,1045,1045,1045,0
|
||||
20241118,184800,963202691,1045,1045,1045,1045,0
|
||||
20241118,184700,963202691,1045,1045,1045,1045,0
|
||||
20241118,184600,963202691,1045,1045,1045,1045,0
|
||||
20241118,184500,963202691,1045,1045,1045,1045,0
|
||||
20241118,184400,963202691,1045,1045,1045,1045,0
|
||||
20241118,184300,963202691,1045,1045,1045,1045,0
|
||||
20241118,184200,963202691,1045,1045,1045,1045,0
|
||||
20241118,184100,963202691,1045,1045,1045,1045,0
|
||||
20241118,184000,963202691,1045,1045,1045,1045,0
|
||||
20241118,183900,963202691,1045,1045,1045,1045,0
|
||||
20241118,183800,963202691,1045,1045,1045,1045,0
|
||||
20241118,183700,963202691,1045,1045,1045,1045,0
|
||||
20241118,183600,963202691,1045,1045,1045,1045,0
|
||||
20241118,183500,963202691,1045,1045,1045,1045,0
|
||||
20241118,183400,963202691,1045,1045,1045,1045,0
|
||||
20241118,183300,963202691,1045,1045,1045,1045,0
|
||||
20241118,183200,963202691,1045,1045,1045,1045,0
|
||||
20241118,183100,963202691,1045,1045,1045,1045,0
|
||||
20241118,183000,963202691,1045,1045,1045,1045,0
|
||||
20241118,182900,963202691,1045,1045,1045,1045,0
|
||||
20241118,182800,963202691,1045,1045,1045,1045,0
|
||||
20241118,182700,963202691,1045,1045,1045,1045,0
|
||||
20241118,182600,963202691,1045,1045,1045,1045,0
|
||||
20241118,182500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,182400,963202691,1045,1045,1045,1045,0
|
||||
20241118,182300,963202691,1045,1045,1045,1045,0
|
||||
20241118,182200,963202691,1045,1045,1045,1045,0
|
||||
20241118,182100,963202691,1045,1045,1045,1045,0
|
||||
20241118,182000,963202691,1045,1045,1045,1045,0
|
||||
20241118,181900,963202691,1045,1045,1045,1045,0
|
||||
20241118,181800,963202691,1045,1045,1045,1045,0
|
||||
20241118,181700,963202691,1045,1045,1045,1045,0
|
||||
20241118,181600,963202691,1045,1045,1045,1045,0
|
||||
20241118,181500,963202691,1045,1045,1045,1045,0
|
||||
20241118,181400,963202691,1045,1045,1045,1045,0
|
||||
20241118,181300,963202691,1045,1045,1045,1045,0
|
||||
20241118,181200,963202691,1045,1045,1045,1045,0
|
||||
20241118,181100,963202691,1045,1045,1045,1045,0
|
||||
20241118,181000,963202691,1045,1045,1045,1045,0
|
||||
20241118,180900,963202691,1045,1045,1045,1045,0
|
||||
20241118,180800,963202691,1045,1045,1045,1045,0
|
||||
20241118,180700,963202691,1045,1045,1045,1045,0
|
||||
20241118,180600,963202691,1045,1045,1045,1045,0
|
||||
20241118,180500,963202691,1045,1045,1045,1045,0
|
||||
20241118,180400,963202691,1045,1045,1045,1045,0
|
||||
20241118,180300,963202691,1045,1045,1045,1045,0
|
||||
20241118,180200,963202691,1045,1045,1045,1045,0
|
||||
20241118,180100,963202691,1045,1045,1045,1045,0
|
||||
20241118,180000,963202691,1045,1045,1045,1045,0
|
||||
20241118,175900,963202691,1045,1045,1045,1045,0
|
||||
20241118,175800,963202691,1045,1045,1045,1045,0
|
||||
20241118,175700,963202691,1045,1045,1045,1045,0
|
||||
20241118,175600,963202691,1045,1045,1045,1045,0
|
||||
20241118,175500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,175400,963202691,1045,1045,1045,1045,0
|
||||
20241118,175300,963202691,1045,1045,1045,1045,0
|
||||
20241118,175200,963202691,1045,1045,1045,1045,0
|
||||
20241118,175100,963202691,1045,1045,1045,1045,0
|
||||
20241118,175000,963202691,1045,1045,1045,1045,0
|
||||
20241118,174900,963202691,1045,1045,1045,1045,0
|
||||
20241118,174800,963202691,1045,1045,1045,1045,0
|
||||
20241118,174700,963202691,1045,1045,1045,1045,0
|
||||
20241118,174600,963202691,1045,1045,1045,1045,0
|
||||
20241118,174500,963202691,1045,1045,1045,1045,0
|
||||
20241118,174400,963202691,1045,1045,1045,1045,0
|
||||
20241118,174300,963202691,1045,1045,1045,1045,0
|
||||
20241118,174200,963202691,1045,1045,1045,1045,0
|
||||
20241118,174100,963202691,1045,1045,1045,1045,0
|
||||
20241118,174000,963202691,1045,1045,1045,1045,0
|
||||
20241118,173900,963202691,1045,1045,1045,1045,0
|
||||
20241118,173800,963202691,1045,1045,1045,1045,0
|
||||
20241118,173700,963202691,1045,1045,1045,1045,0
|
||||
20241118,173600,963202691,1045,1045,1045,1045,0
|
||||
20241118,173500,963202691,1045,1045,1045,1045,0
|
||||
20241118,173400,963202691,1045,1045,1045,1045,0
|
||||
20241118,173300,963202691,1045,1045,1045,1045,0
|
||||
20241118,173200,963202691,1045,1045,1045,1045,0
|
||||
20241118,173100,963202691,1045,1045,1045,1045,0
|
||||
20241118,173000,963202691,1045,1045,1045,1045,0
|
||||
20241118,172900,963202691,1045,1045,1045,1045,0
|
||||
20241118,172800,963202691,1045,1045,1045,1045,0
|
||||
20241118,172700,963202691,1045,1045,1045,1045,0
|
||||
20241118,172600,963202691,1045,1045,1045,1045,0
|
||||
20241118,172500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,172400,963202691,1045,1045,1045,1045,0
|
||||
20241118,172300,963202691,1045,1045,1045,1045,0
|
||||
20241118,172200,963202691,1045,1045,1045,1045,0
|
||||
20241118,172100,963202691,1045,1045,1045,1045,0
|
||||
20241118,172000,963202691,1045,1045,1045,1045,0
|
||||
20241118,171900,963202691,1045,1045,1045,1045,0
|
||||
20241118,171800,963202691,1045,1045,1045,1045,0
|
||||
20241118,171700,963202691,1045,1045,1045,1045,0
|
||||
20241118,171600,963202691,1045,1045,1045,1045,0
|
||||
20241118,171500,963202691,1045,1045,1045,1045,0
|
||||
20241118,171400,963202691,1045,1045,1045,1045,0
|
||||
20241118,171300,963202691,1045,1045,1045,1045,0
|
||||
20241118,171200,963202691,1045,1045,1045,1045,0
|
||||
20241118,171100,963202691,1045,1045,1045,1045,0
|
||||
20241118,171000,963202691,1045,1045,1045,1045,0
|
||||
20241118,170900,963202691,1045,1045,1045,1045,0
|
||||
20241118,170800,963202691,1045,1045,1045,1045,0
|
||||
20241118,170700,963202691,1045,1045,1045,1045,0
|
||||
20241118,170600,963202691,1045,1045,1045,1045,0
|
||||
20241118,170500,963202691,1045,1045,1045,1045,0
|
||||
20241118,170400,963202691,1045,1045,1045,1045,0
|
||||
20241118,170300,963202691,1045,1045,1045,1045,0
|
||||
20241118,170200,963202691,1045,1045,1045,1045,0
|
||||
20241118,170100,963202691,1045,1045,1045,1045,0
|
||||
20241118,170000,963202691,1045,1045,1045,1045,0
|
||||
20241118,165900,963202691,1045,1045,1045,1045,0
|
||||
20241118,165800,963202691,1045,1045,1045,1045,0
|
||||
20241118,165700,963202691,1045,1045,1045,1045,0
|
||||
20241118,165600,963202691,1045,1045,1045,1045,0
|
||||
20241118,165500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,165400,963202691,1045,1045,1045,1045,0
|
||||
20241118,165300,963202691,1045,1045,1045,1045,0
|
||||
20241118,165200,963202691,1045,1045,1045,1045,0
|
||||
20241118,165100,963202691,1045,1045,1045,1045,0
|
||||
20241118,165000,963202691,1045,1045,1045,1045,0
|
||||
20241118,164900,963202691,1045,1045,1045,1045,0
|
||||
20241118,164800,963202691,1045,1045,1045,1045,0
|
||||
20241118,164700,963202691,1045,1045,1045,1045,0
|
||||
20241118,164600,963202691,1045,1045,1045,1045,0
|
||||
20241118,164500,963202691,1045,1045,1045,1045,0
|
||||
20241118,164400,963202691,1045,1045,1045,1045,0
|
||||
20241118,164300,963202691,1045,1045,1045,1045,0
|
||||
20241118,164200,963202691,1045,1045,1045,1045,0
|
||||
20241118,164100,963202691,1045,1045,1045,1045,0
|
||||
20241118,164000,963202691,1045,1045,1045,1045,0
|
||||
20241118,163900,963202691,1045,1045,1045,1045,0
|
||||
20241118,163800,963202691,1045,1045,1045,1045,0
|
||||
20241118,163700,963202691,1045,1045,1045,1045,0
|
||||
20241118,163600,963202691,1045,1045,1045,1045,0
|
||||
20241118,163500,963202691,1045,1045,1045,1045,0
|
||||
20241118,163400,963202691,1045,1045,1045,1045,0
|
||||
20241118,163300,963202691,1045,1045,1045,1045,0
|
||||
20241118,163200,963202691,1045,1045,1045,1045,0
|
||||
20241118,163100,963202691,1045,1045,1045,1045,0
|
||||
20241118,163000,963202691,1045,1045,1045,1045,0
|
||||
20241118,162900,963202691,1045,1045,1045,1045,0
|
||||
20241118,162800,963202691,1045,1045,1045,1045,0
|
||||
20241118,162700,963202691,1045,1045,1045,1045,0
|
||||
20241118,162600,963202691,1045,1045,1045,1045,0
|
||||
20241118,162500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,162400,963202691,1045,1045,1045,1045,0
|
||||
20241118,162300,963202691,1045,1045,1045,1045,0
|
||||
20241118,162200,963202691,1045,1045,1045,1045,0
|
||||
20241118,162100,963202691,1045,1045,1045,1045,0
|
||||
20241118,162000,963202691,1045,1045,1045,1045,0
|
||||
20241118,161900,963202691,1045,1045,1045,1045,0
|
||||
20241118,161800,963202691,1045,1045,1045,1045,0
|
||||
20241118,161700,963202691,1045,1045,1045,1045,0
|
||||
20241118,161600,963202691,1045,1045,1045,1045,0
|
||||
20241118,161500,963202691,1045,1045,1045,1045,0
|
||||
20241118,161400,963202691,1045,1045,1045,1045,0
|
||||
20241118,161300,963202691,1045,1045,1045,1045,0
|
||||
20241118,161200,963202691,1045,1045,1045,1045,0
|
||||
20241118,161100,963202691,1045,1045,1045,1045,0
|
||||
20241118,161000,963202691,1045,1045,1045,1045,0
|
||||
20241118,160900,963202691,1045,1045,1045,1045,0
|
||||
20241118,160800,963202691,1045,1045,1045,1045,0
|
||||
20241118,160700,963202691,1045,1045,1045,1045,0
|
||||
20241118,160600,963202691,1045,1045,1045,1045,0
|
||||
20241118,160500,963202691,1045,1045,1045,1045,0
|
||||
20241118,160400,963202691,1045,1045,1045,1045,0
|
||||
20241118,160300,963202691,1045,1045,1045,1045,0
|
||||
20241118,160200,963202691,1045,1045,1045,1045,0
|
||||
20241118,160100,963202691,1045,1045,1045,1045,0
|
||||
20241118,160000,963202691,1045,1045,1045,1045,0
|
||||
20241118,155900,963202691,1045,1045,1045,1045,0
|
||||
20241118,155800,963202691,1045,1045,1045,1045,0
|
||||
20241118,155700,963202691,1045,1045,1045,1045,0
|
||||
20241118,155600,963202691,1045,1045,1045,1045,0
|
||||
20241118,155500,963202691,1045,1045,1045,1045,5564
|
||||
20241118,155400,963202691,1045,1045,1045,1045,0
|
||||
20241118,155300,963202691,1045,1045,1045,1045,0
|
||||
20241118,155200,963202691,1045,1045,1045,1045,0
|
||||
20241118,155100,963202691,1045,1045,1045,1045,0
|
||||
20241118,155000,963202691,1045,1045,1045,1045,0
|
||||
20241118,154900,963202691,1045,1045,1045,1045,0
|
||||
20241118,154800,963202691,1045,1045,1045,1045,0
|
||||
20241118,154700,963202691,1045,1045,1045,1045,0
|
||||
20241118,154600,963202691,1045,1045,1045,1045,0
|
||||
20241118,154500,963202691,1045,1045,1045,1045,0
|
||||
20241118,154400,963202691,1045,1045,1045,1045,0
|
||||
20241118,154300,963202691,1045,1045,1045,1045,0
|
||||
20241118,154200,963202691,1045,1045,1045,1045,0
|
||||
20241118,154100,963202691,1045,1045,1045,1045,0
|
||||
20241118,154000,963202691,1045,1045,1045,1045,0
|
||||
20241118,153900,963202691,1045,1045,1045,1045,0
|
||||
20241118,153800,963202691,1045,1045,1045,1045,0
|
||||
20241118,153700,963202691,1045,1045,1045,1045,0
|
||||
20241118,153600,963202691,1045,1045,1045,1045,0
|
||||
20241118,153500,963202691,1045,1045,1045,1045,0
|
||||
20241118,153400,963202691,1045,1045,1045,1045,0
|
||||
20241118,153300,963202691,1045,1045,1045,1045,0
|
||||
20241118,153200,963202691,1045,1045,1045,1045,0
|
||||
20241118,153100,963202691,1045,1045,1045,1045,0
|
||||
20241118,153000,963202691,1045,1045,1045,1045,5564
|
||||
20241118,152900,957388311,1044,1044,1044,1044,0
|
||||
20241118,152800,957388311,1044,1044,1044,1044,0
|
||||
20241118,152700,957388311,1044,1044,1044,1044,0
|
||||
20241118,152600,957388311,1044,1044,1044,1044,0
|
||||
20241118,152500,957388311,1044,1044,1044,1044,0
|
||||
20241118,152400,957388311,1044,1044,1044,1044,0
|
||||
20241118,152300,957388311,1044,1044,1044,1044,0
|
||||
20241118,152200,957388311,1044,1044,1044,1044,0
|
||||
20241118,152100,957388311,1044,1044,1044,1044,0
|
||||
20241118,152000,957388311,1044,1044,1044,1044,0
|
||||
20241118,151900,957388311,1044,1044,1044,1044,46
|
||||
20241118,151800,957340287,1044,1045,1046,1044,647
|
||||
20241118,151700,956664370,1045,1045,1045,1045,300
|
||||
20241118,151600,956350870,1045,1043,1045,1043,2
|
||||
20241118,151500,956348782,1042,1042,1042,1042,0
|
||||
20241118,151400,956348782,1042,1044,1044,1042,700
|
||||
20241118,151300,955618382,1044,1044,1044,1044,68
|
||||
20241118,151200,955547390,1045,1049,1049,1043,13511
|
||||
20241118,151100,941413408,1050,1050,1050,1050,40
|
||||
20241118,151000,941371408,1051,1051,1051,1051,0
|
||||
20241118,150900,941371408,1051,1052,1052,1051,42
|
||||
20241118,150800,941327241,1047,1046,1047,1046,988
|
||||
20241118,150700,940293792,1043,1044,1044,1043,60
|
||||
20241118,150600,940231161,1045,1045,1045,1045,0
|
||||
20241118,150500,940231161,1045,1045,1045,1045,0
|
||||
20241118,150400,940231161,1045,1045,1045,1045,0
|
||||
20241118,150300,940231161,1045,1045,1045,1045,401
|
||||
20241118,150200,939812116,1044,1044,1044,1044,0
|
||||
20241118,150100,939812116,1044,1042,1044,1042,1623
|
||||
20241118,150000,938120946,1043,1040,1043,1040,109
|
||||
20241118,145900,938007528,1042,1040,1042,1040,358
|
||||
20241118,145800,937634648,1040,1040,1040,1040,0
|
||||
20241118,145700,937634648,1040,1040,1040,1040,0
|
||||
20241118,145600,937634648,1040,1041,1041,1040,823
|
||||
20241118,145500,936778183,1042,1044,1044,1041,4537
|
||||
20241118,145400,932048777,1044,1044,1044,1044,0
|
||||
20241118,145300,932048777,1044,1044,1044,1044,0
|
||||
20241118,145200,932048777,1044,1044,1044,1044,0
|
||||
20241118,145100,932048777,1044,1044,1044,1044,0
|
||||
20241118,145000,932048777,1044,1044,1044,1044,0
|
||||
20241118,144900,932048777,1044,1044,1044,1044,0
|
||||
20241118,144800,932048777,1044,1044,1044,1044,1
|
||||
20241118,144700,932047733,1044,1044,1044,1044,0
|
||||
20241118,144600,932047733,1044,1044,1050,1044,142
|
||||
20241118,144500,931898669,1044,1042,1050,1042,5
|
||||
20241118,144400,931893448,1042,1043,1043,1042,672
|
||||
20241118,144300,931192553,1047,1049,1049,1047,1511
|
||||
20241118,144200,929607652,1051,1051,1051,1051,0
|
||||
20241118,144100,929607652,1051,1051,1051,1051,2
|
||||
20241118,144000,929605550,1051,1050,1055,1050,1710
|
||||
20241118,143900,927808845,1050,1049,1050,1049,1418
|
||||
20241118,143800,926320894,1049,1049,1049,1049,0
|
||||
20241118,143700,926320894,1049,1049,1049,1049,189
|
||||
20241118,143600,926122633,1049,1044,1049,1044,3882
|
||||
20241118,143500,922062177,1044,1043,1044,1042,215
|
||||
20241118,143400,921837855,1044,1043,1044,1043,48
|
||||
20241118,143300,921787755,1043,1041,1045,1041,13
|
||||
20241118,143200,921774216,1041,1041,1045,1041,12
|
||||
20241118,143100,921761712,1039,1039,1039,1039,0
|
||||
20241118,143000,921761712,1039,1039,1039,1039,5
|
||||
20241118,142900,921756517,1041,1041,1041,1041,0
|
||||
20241118,142800,921756517,1041,1041,1041,1041,300
|
||||
20241118,142700,921444217,1038,1039,1039,1038,998
|
||||
20241118,142600,920407500,1039,1041,1041,1038,5386
|
||||
20241118,142500,914811380,1045,1045,1045,1045,30
|
||||
20241118,142400,914780030,1045,1045,1045,1045,0
|
||||
20241118,142300,914780030,1045,1045,1045,1045,0
|
||||
20241118,142200,914780030,1045,1045,1045,1045,1
|
||||
20241118,142100,914778985,1040,1043,1043,1040,525
|
||||
20241118,142000,914232869,1043,1043,1043,1043,0
|
||||
20241118,141900,914232869,1043,1043,1043,1043,0
|
||||
20241118,141800,914232869,1043,1043,1043,1043,0
|
||||
20241118,141700,914232869,1043,1043,1043,1043,2996
|
||||
20241118,141600,911108041,1042,1042,1042,1042,228
|
||||
20241118,141500,910870465,1042,1042,1042,1042,0
|
||||
20241118,141400,910870465,1042,1042,1042,1042,0
|
||||
20241118,141300,910870465,1042,1042,1042,1042,0
|
||||
20241118,141200,910870465,1042,1042,1042,1042,0
|
||||
20241118,141100,910870465,1042,1042,1042,1042,0
|
||||
20241118,141000,910870465,1042,1044,1044,1042,12
|
||||
20241118,140900,910857949,1047,1047,1047,1047,95
|
||||
20241118,140800,910758484,1048,1048,1048,1048,1
|
||||
20241118,140700,910757436,1049,1046,1049,1046,114
|
||||
20241118,140600,910637954,1044,1045,1048,1044,60
|
||||
20241118,140500,910575117,1045,1045,1045,1045,1
|
||||
20241118,140400,910574072,1045,1045,1045,1045,0
|
||||
20241118,140300,910574072,1045,1045,1045,1045,3
|
||||
20241118,140200,910570937,1042,1049,1049,1040,13588
|
||||
20241118,140100,896383157,1050,1050,1050,1050,0
|
||||
20241118,140000,896383157,1050,1053,1055,1050,5126
|
||||
20241118,135900,890996720,1053,1053,1053,1053,0
|
||||
20241118,135800,890996720,1053,1054,1054,1052,89
|
||||
20241118,135700,890902925,1054,1054,1054,1054,2
|
||||
20241118,135600,890900817,1055,1055,1055,1055,10
|
||||
20241118,135500,890890267,1055,1055,1055,1055,0
|
||||
20241118,135400,890890267,1055,1055,1055,1055,0
|
||||
20241118,135300,890890267,1055,1055,1055,1055,0
|
||||
20241118,135200,890890267,1055,1055,1055,1055,2
|
||||
20241118,135100,890888157,1055,1055,1055,1055,18
|
||||
20241118,135000,890869167,1055,1055,1055,1055,9
|
||||
20241118,134900,890859672,1055,1055,1055,1055,3
|
||||
20241118,134800,890856507,1054,1054,1054,1054,0
|
||||
20241118,134700,890856507,1054,1054,1054,1054,0
|
||||
20241118,134600,890856507,1054,1054,1054,1054,0
|
||||
20241118,134500,890856507,1054,1054,1054,1054,5
|
||||
20241118,134400,890851237,1053,1053,1053,1053,1
|
||||
20241118,134300,890850184,1053,1052,1053,1052,18
|
||||
20241118,134200,890831245,1052,1054,1054,1052,57
|
||||
20241118,134100,890771226,1052,1051,1052,1049,7459
|
||||
20241118,134000,882936755,1049,1049,1049,1049,0
|
||||
20241118,133900,882936755,1049,1049,1049,1049,31
|
||||
20241118,133800,882904236,1053,1053,1053,1053,828
|
||||
20241118,133700,882032352,1055,1054,1055,1054,299
|
||||
20241118,133600,881717205,1053,1053,1053,1053,0
|
||||
20241118,133500,881717205,1053,1054,1054,1053,320
|
||||
20241118,133400,881379995,1059,1059,1059,1050,9373
|
||||
20241118,133300,871527976,1060,1075,1075,1060,4929
|
||||
20241118,133200,866292068,1069,1069,1069,1069,0
|
||||
20241118,133100,866292068,1069,1076,1076,1069,4482
|
||||
20241118,133000,861469443,1079,1079,1079,1079,60
|
||||
20241118,132900,861404703,1079,1074,1079,1074,137
|
||||
20241118,132800,861257242,1071,1074,1077,1069,7281
|
||||
20241118,132700,853452015,1076,1076,1076,1076,11
|
||||
20241118,132600,853440179,1069,1069,1069,1069,0
|
||||
20241118,132500,853440179,1069,1069,1069,1069,0
|
||||
20241118,132400,853440179,1069,1076,1076,1068,4
|
||||
20241118,132300,853435890,1076,1076,1076,1076,1
|
||||
20241118,132200,853434814,1067,1067,1068,1067,6511
|
||||
20241118,132100,846483291,1063,1063,1063,1063,1
|
||||
20241118,132000,846482228,1064,1064,1064,1064,124
|
||||
20241118,131900,846350292,1064,1064,1064,1064,1
|
||||
20241118,131800,846349228,1062,1066,1066,1061,2599
|
||||
20241118,131700,843587878,1068,1075,1075,1068,10755
|
||||
20241118,131600,832052655,1076,1076,1076,1076,0
|
||||
20241118,131500,832052655,1076,1076,1076,1076,0
|
||||
20241118,131400,832052655,1076,1077,1077,1076,68
|
||||
20241118,131300,831979465,1077,1077,1077,1077,0
|
||||
20241118,131200,831979465,1077,1077,1077,1077,1
|
||||
20241118,131100,831978388,1078,1078,1078,1078,0
|
||||
20241118,131000,831978388,1078,1078,1078,1078,81
|
||||
20241118,130900,831891070,1079,1079,1079,1079,0
|
||||
20241118,130800,831891070,1079,1080,1080,1079,100
|
||||
20241118,130700,831783119,1083,1083,1083,1083,1
|
||||
20241118,130600,831782036,1079,1077,1079,1077,417
|
||||
20241118,130500,831332571,1076,1078,1078,1076,11
|
||||
20241118,130400,831320719,1082,1076,1082,1076,234
|
||||
20241118,130300,831068502,1074,1074,1074,1074,0
|
||||
20241118,130200,831068502,1074,1078,1078,1074,426
|
||||
20241118,130100,830610470,1079,1079,1079,1079,0
|
||||
20241118,130000,830610470,1079,1079,1081,1079,93
|
||||
20241118,125900,830510073,1079,1081,1081,1079,2
|
||||
20241118,125800,830507913,1085,1085,1085,1085,0
|
||||
20241118,125700,830507913,1085,1085,1085,1085,0
|
||||
20241118,125600,830507913,1085,1085,1085,1085,0
|
||||
20241118,125500,830507913,1085,1085,1085,1085,0
|
||||
20241118,125400,830507913,1085,1085,1085,1085,0
|
||||
20241118,125300,830507913,1085,1085,1085,1085,0
|
||||
20241118,125200,830507913,1085,1083,1085,1083,2
|
||||
20241118,125100,830505745,1090,1090,1090,1090,0
|
||||
20241118,125000,830505745,1090,1090,1090,1090,0
|
||||
20241118,124900,830505745,1090,1083,1090,1074,414
|
||||
20241118,124800,830059559,1083,1083,1083,1083,0
|
||||
20241118,124700,830059559,1083,1083,1083,1083,203
|
||||
20241118,124600,829839710,1087,1085,1087,1085,509
|
||||
20241118,124500,829287244,1083,1076,1084,1076,608
|
||||
20241118,124400,828631462,1073,1073,1073,1073,31
|
||||
20241118,124300,828598199,1073,1073,1073,1073,100
|
||||
20241118,124200,828490899,1072,1072,1072,1072,30
|
||||
20241118,124100,828458739,1072,1069,1072,1069,715
|
||||
20241118,124000,827692660,1069,1063,1069,1063,2303
|
||||
20241118,123900,825239112,1065,1062,1065,1062,514
|
||||
20241118,123800,824692695,1064,1067,1067,1064,1362
|
||||
20241118,123700,823239699,1068,1063,1068,1063,444
|
||||
20241118,123600,822766006,1062,1061,1065,1061,1705
|
||||
20241118,123500,820950687,1063,1063,1063,1063,0
|
||||
20241118,123400,820950687,1063,1079,1079,1063,4556
|
||||
20241118,123300,816061602,1079,1082,1084,1079,5172
|
||||
20241118,123200,810464382,1082,1082,1082,1082,1004
|
||||
20241118,123100,809378054,1082,1087,1088,1082,8449
|
||||
20241118,123000,800221837,1090,1090,1090,1090,0
|
||||
20241118,122900,800221837,1090,1090,1090,1090,0
|
||||
20241118,122800,800221837,1090,1087,1090,1087,463
|
||||
20241118,122700,799718057,1089,1089,1089,1089,0
|
||||
20241118,122600,799718057,1089,1089,1089,1089,0
|
||||
20241118,122500,799718057,1089,1089,1089,1089,0
|
||||
20241118,122400,799718057,1089,1089,1089,1089,6
|
||||
20241118,122300,799711523,1089,1089,1089,1089,0
|
||||
20241118,122200,799711523,1089,1089,1089,1089,0
|
||||
20241118,122100,799711523,1089,1089,1089,1089,0
|
||||
20241118,122000,799711523,1089,1089,1089,1089,0
|
||||
20241118,121900,799711523,1089,1089,1089,1089,0
|
||||
20241118,121800,799711523,1089,1090,1090,1089,96
|
||||
20241118,121700,799606888,1090,1090,1090,1090,17
|
||||
20241118,121600,799588358,1086,1086,1086,1086,0
|
||||
20241118,121500,799588358,1086,1086,1086,1086,0
|
||||
20241118,121400,799588358,1086,1086,1086,1086,1
|
||||
20241118,121300,799587272,1090,1090,1090,1090,1
|
||||
20241118,121200,799586182,1088,1085,1088,1085,449
|
||||
20241118,121100,799098388,1089,1086,1089,1086,2
|
||||
20241118,121000,799096213,1084,1084,1084,1084,1242
|
||||
20241118,120900,797749885,1084,1084,1084,1084,757
|
||||
20241118,120800,796929297,1088,1084,1090,1084,1360
|
||||
20241118,120700,795448338,1082,1087,1087,1082,1301
|
||||
20241118,120600,794037590,1087,1098,1098,1087,50601
|
||||
20241118,120500,738782850,1102,1102,1102,1102,0
|
||||
20241118,120400,738782850,1102,1102,1102,1102,0
|
||||
20241118,120300,738782850,1102,1102,1102,1102,0
|
||||
20241118,120200,738782850,1102,1102,1102,1102,176
|
||||
20241118,120100,738588898,1098,1098,1098,1098,0
|
||||
20241118,120000,738588898,1098,1100,1100,1097,6170
|
||||
20241118,115900,731806225,1100,1100,1100,1100,0
|
||||
20241118,115800,731806225,1100,1100,1100,1100,0
|
||||
20241118,115700,731806225,1100,1100,1100,1100,179
|
||||
20241118,115600,731609325,1100,1100,1100,1100,0
|
||||
20241118,115500,731609325,1100,1100,1100,1100,783
|
||||
20241118,115400,730748025,1100,1100,1100,1100,0
|
||||
20241118,115300,730748025,1100,1100,1100,1100,0
|
||||
20241118,115200,730748025,1100,1100,1100,1100,0
|
||||
20241118,115100,730748025,1100,1097,1100,1097,512
|
||||
20241118,115000,730185681,1095,1096,1096,1095,2367
|
||||
20241118,114900,727593755,1095,1095,1095,1095,486
|
||||
20241118,114800,727061585,1094,1094,1094,1094,0
|
||||
20241118,114700,727061585,1094,1094,1094,1094,0
|
||||
20241118,114600,727061585,1094,1095,1095,1094,721
|
||||
20241118,114500,726272648,1096,1102,1102,1096,5490
|
||||
20241118,114400,720233679,1102,1102,1102,1102,523
|
||||
20241118,114300,719657333,1102,1102,1102,1102,0
|
||||
20241118,114200,719657333,1102,1103,1103,1102,10
|
||||
20241118,114100,719646305,1105,1105,1105,1105,311
|
||||
20241118,114000,719302650,1105,1101,1105,1101,329
|
||||
20241118,113900,718939772,1101,1098,1101,1098,503
|
||||
20241118,113800,718387130,1097,1096,1097,1096,220
|
||||
20241118,113700,718145926,1094,1096,1096,1094,241
|
||||
20241118,113600,717881825,1093,1093,1094,1093,546
|
||||
20241118,113500,717284867,1092,1096,1096,1092,485
|
||||
20241118,113400,716755198,1096,1100,1100,1096,301
|
||||
20241118,113300,716424300,1104,1104,1104,1104,2
|
||||
20241118,113200,716422092,1104,1097,1104,1097,2206
|
||||
20241118,113100,714002097,1093,1093,1093,1093,530
|
||||
20241118,113000,713422807,1093,1093,1093,1093,0
|
||||
20241118,112900,713422807,1093,1093,1093,1093,1020
|
||||
20241118,112800,712307947,1093,1095,1095,1092,2042
|
||||
20241118,112700,710076236,1093,1094,1094,1093,3604
|
||||
20241118,112600,706136656,1095,1095,1095,1095,0
|
||||
20241118,112500,706136656,1095,1096,1096,1095,1825
|
||||
20241118,112400,704137236,1097,1097,1097,1097,0
|
||||
20241118,112300,704137236,1097,1099,1099,1097,72
|
||||
20241118,112200,704058205,1100,1100,1100,1100,62
|
||||
20241118,112100,703990005,1101,1101,1101,1101,1
|
||||
20241118,112000,703988904,1098,1099,1105,1098,3
|
||||
20241118,111900,703985602,1099,1098,1100,1096,1058
|
||||
20241118,111800,702823994,1099,1100,1100,1099,28
|
||||
20241118,111700,702793203,1101,1101,1101,1101,0
|
||||
20241118,111600,702793203,1101,1102,1102,1101,2704
|
||||
20241118,111500,699815979,1105,1102,1105,1102,39
|
||||
20241118,111400,699772957,1102,1102,1102,1102,0
|
||||
20241118,111300,699772957,1102,1102,1102,1102,560
|
||||
20241118,111200,699155837,1101,1101,1101,1101,2123
|
||||
20241118,111100,696818414,1103,1110,1110,1103,5044
|
||||
20241118,111000,691238969,1110,1108,1110,1108,147
|
||||
20241118,110900,691075939,1114,1114,1114,1113,81
|
||||
20241118,110800,690985711,1117,1116,1117,1114,1398
|
||||
20241118,110700,689424317,1119,1119,1119,1119,0
|
||||
20241118,110600,689424317,1119,1119,1119,1119,5
|
||||
20241118,110500,689418722,1118,1109,1118,1109,3066
|
||||
20241118,110400,685995414,1116,1108,1116,1108,1046
|
||||
20241118,110300,684829344,1107,1110,1110,1107,41
|
||||
20241118,110200,684783934,1113,1111,1113,1111,50
|
||||
20241118,110100,684728323,1114,1107,1114,1107,1083
|
||||
20241118,110000,683524478,1110,1106,1114,1106,978
|
||||
20241118,105900,682439703,1105,1104,1106,1104,860
|
||||
20241118,105800,681489404,1108,1108,1108,1108,1
|
||||
20241118,105700,681488296,1109,1099,1109,1089,17063
|
||||
20241118,105600,662828092,1096,1101,1101,1096,9812
|
||||
20241118,105500,652057438,1105,1105,1105,1105,330
|
||||
20241118,105400,651692788,1105,1100,1105,1098,1196
|
||||
20241118,105300,650377918,1101,1101,1101,1101,17
|
||||
20241118,105200,650359201,1100,1098,1103,1098,200
|
||||
20241118,105100,650139285,1098,1102,1104,1098,4003
|
||||
20241118,105000,645733973,1103,1116,1116,1102,4941
|
||||
20241118,104900,640280482,1117,1118,1120,1111,3058
|
||||
20241118,104800,636861289,1119,1119,1119,1119,0
|
||||
20241118,104700,636861289,1119,1115,1119,1111,213
|
||||
20241118,104600,636624192,1119,1111,1122,1111,934
|
||||
20241118,104500,635580785,1111,1111,1113,1111,1539
|
||||
20241118,104400,633869692,1113,1104,1113,1104,4421
|
||||
20241118,104300,628960245,1109,1115,1115,1102,4848
|
||||
20241118,104200,623581922,1125,1104,1141,1104,5970
|
||||
20241118,104100,616928268,1103,1098,1103,1098,10102
|
||||
20241118,104000,605832358,1098,1097,1098,1095,4444
|
||||
20241118,103900,600961920,1099,1096,1099,1096,1474
|
||||
20241118,103800,599346260,1096,1094,1105,1094,4560
|
||||
20241118,103700,594337534,1094,1106,1106,1085,7259
|
||||
20241118,103600,586378000,1095,1093,1107,1086,4002
|
||||
20241118,103500,581998510,1093,1109,1110,1082,7565
|
||||
20241118,103400,573748328,1110,1107,1116,1085,20800
|
||||
20241118,103300,550826658,1100,1125,1127,1091,13876
|
||||
20241118,103200,535477318,1135,1136,1142,1113,15459
|
||||
20241118,103100,518105516,1136,1157,1185,1136,24566
|
||||
20241118,103000,489495113,1157,1151,1196,1147,86601
|
||||
20241118,102900,388582188,1166,1180,1183,1141,37996
|
||||
20241118,102800,344138647,1195,1195,1195,1195,0
|
||||
20241118,102700,344138647,1195,1106,1195,1099,47113
|
||||
20241118,102600,289304533,1106,1070,1106,1070,10584
|
||||
20241118,102500,277841955,1077,1081,1081,1070,735
|
||||
20241118,102400,277055327,1081,1091,1096,1070,7188
|
||||
20241118,102300,269314025,1086,1117,1144,1078,16529
|
||||
20241118,102200,251032235,1145,1063,1161,1063,62679
|
||||
20241118,102100,181235539,1062,1060,1068,1060,506
|
||||
20241118,102000,180695385,1064,1069,1069,1064,587
|
||||
20241118,101900,180068537,1069,1075,1075,1068,1943
|
||||
20241118,101800,177987765,1074,1072,1074,1063,2231
|
||||
20241118,101700,175608189,1061,1085,1085,1061,257
|
||||
20241118,101600,175331836,1083,1073,1087,1070,5774
|
||||
20241118,101500,169086913,1071,1067,1071,1066,2032
|
||||
20241118,101400,166915654,1067,1067,1067,1067,0
|
||||
20241118,101300,166915654,1067,1068,1068,1065,61
|
||||
20241118,101200,166850571,1069,1056,1069,1056,4145
|
||||
20241118,101100,162456743,1056,1062,1062,1056,5014
|
||||
20241118,101000,157146412,1064,1063,1064,1063,95
|
||||
20241118,100900,157045420,1063,1063,1063,1063,675
|
||||
20241118,100800,156327895,1063,1063,1063,1063,1
|
||||
20241118,100700,156326832,1063,1070,1070,1063,1405
|
||||
20241118,100600,154832995,1070,1067,1070,1067,548
|
||||
20241118,100500,154246779,1066,1071,1071,1066,994
|
||||
20241118,100400,153184339,1070,1075,1075,1070,1828
|
||||
20241118,100300,151222566,1075,1077,1077,1075,4134
|
||||
20241118,100200,146775131,1077,1078,1080,1077,13
|
||||
20241118,100100,146761112,1076,1077,1079,1076,21
|
||||
20241118,100000,146738481,1078,1077,1085,1075,2326
|
||||
20241118,095900,144231783,1077,1078,1085,1075,1851
|
||||
20241118,095800,142240860,1078,1087,1087,1078,42
|
||||
20241118,095700,142195549,1092,1093,1093,1075,927
|
||||
20241118,095600,141193567,1086,1100,1100,1086,3199
|
||||
20241118,095500,137699352,1098,1094,1098,1093,2128
|
||||
20241118,095400,135367694,1097,1094,1097,1093,33
|
||||
20241118,095300,135331560,1092,1086,1092,1086,95
|
||||
20241118,095200,135227826,1086,1096,1096,1080,2439
|
||||
20241118,095100,132572474,1100,1100,1105,1096,2160
|
||||
20241118,095000,130193581,1097,1089,1097,1078,5287
|
||||
20241118,094900,124437006,1089,1118,1118,1089,7369
|
||||
20241118,094800,116298741,1131,1077,1184,1077,59403
|
||||
20241118,094700,48598494,1077,1072,1085,1062,7732
|
||||
20241118,094600,40338127,1075,1066,1075,1063,1098
|
||||
20241118,094500,39164013,1066,1069,1069,1066,132
|
||||
20241118,094400,39023019,1085,1087,1088,1084,1091
|
||||
20241118,094300,37839104,1088,1088,1088,1088,0
|
||||
20241118,094200,37839104,1088,1080,1088,1080,2435
|
||||
20241118,094100,35203078,1080,1070,1080,1070,1501
|
||||
20241118,094000,33586405,1070,1062,1070,1061,880
|
||||
20241118,093900,32648444,1074,1062,1076,1061,1602
|
||||
20241118,093800,30942962,1063,1071,1085,1063,2435
|
||||
20241118,093700,28350139,1086,1063,1086,1062,1594
|
||||
20241118,093600,26642258,1078,1083,1083,1065,433
|
||||
20241118,093500,26180529,1085,1085,1085,1085,101
|
||||
20241118,093400,26070944,1086,1051,1086,1051,2568
|
||||
20241118,093300,23327099,1049,1051,1051,1044,373
|
||||
20241118,093200,22936678,1049,1041,1051,1041,122
|
||||
20241118,093100,22808854,1055,1044,1055,1044,1154
|
||||
20241118,093000,21596595,1044,1037,1047,1037,1117
|
||||
20241118,092900,20433822,1030,1029,1030,1029,148
|
||||
20241118,092800,20281383,1039,1019,1039,1019,1952
|
||||
20241118,092700,18268356,1019,1017,1021,1017,835
|
||||
20241118,092600,17415837,1019,1019,1019,1019,0
|
||||
20241118,092500,17415837,1019,1019,1019,1019,0
|
||||
20241118,092400,17415837,1019,1016,1019,1016,48
|
||||
20241118,092300,17366928,1016,1014,1017,1013,272
|
||||
20241118,092200,17090997,1021,1021,1021,1021,0
|
||||
20241118,092100,17090997,1021,1021,1021,1021,2
|
||||
20241118,092000,17088955,1017,1017,1017,1017,0
|
||||
20241118,091900,17088955,1017,1017,1017,1016,309
|
||||
20241118,091800,16774777,1019,1019,1019,1018,93
|
||||
20241118,091700,16680085,995,1015,1015,995,514
|
||||
20241118,091600,16166667,1023,1023,1023,1023,0
|
||||
20241118,091500,16166667,1023,1023,1023,1023,6
|
||||
20241118,091400,16160529,1027,1027,1027,1027,0
|
||||
20241118,091300,16160529,1027,1028,1029,1027,419
|
||||
20241118,091200,15729767,1028,1028,1028,1028,0
|
||||
20241118,091100,15729767,1028,1021,1029,1020,1237
|
||||
20241118,091000,14467489,1027,1030,1030,1027,11
|
||||
20241118,090900,14456177,1030,1032,1032,1030,515
|
||||
20241118,090800,13924699,1032,1030,1032,1030,2100
|
||||
20241118,090700,11757699,1032,1032,1032,1032,100
|
||||
20241118,090600,11654499,1033,1033,1033,1033,0
|
||||
20241118,090500,11654499,1033,1020,1033,1020,800
|
||||
20241118,090400,10836506,1020,1017,1020,1017,4882
|
||||
20241118,090300,5864870,1018,1018,1018,1018,0
|
||||
20241118,090200,5864870,1018,1018,1018,1018,4
|
||||
20241118,090100,5860798,1034,995,1034,995,1516
|
||||
20241118,090000,4334220,990,990,990,990,4378
|
||||
|
Reference in New Issue
Block a user