Update 2024-11-21 2715 candle_min
This commit is contained in:
642
064800/min/candle-20241121.csv
Normal file
642
064800/min/candle-20241121.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,194000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,193900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,193000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,192000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,191000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,190900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,190000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,185000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,184000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,183900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,183000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,182000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,181000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,180900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,180000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,175000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,174000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,173900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,173000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,172000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,171000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,170900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,170000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,165000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,164000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,163900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,163000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,162000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,161000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,160900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,160000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,155000,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,154000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,153900,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153800,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153700,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153600,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153500,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153400,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153300,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153200,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153100,1182760738,1250,1250,1250,1250,0
|
||||
20241121,153000,1182760738,1250,1250,1250,1250,8303
|
||||
20241121,152900,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152800,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152700,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152600,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152500,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152400,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152300,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152200,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152100,1172381988,1242,1242,1242,1242,0
|
||||
20241121,152000,1172381988,1242,1242,1242,1242,0
|
||||
20241121,151900,1172381988,1242,1235,1242,1235,9521
|
||||
20241121,151800,1160590811,1234,1238,1238,1234,1066
|
||||
20241121,151700,1159273674,1239,1239,1239,1239,25
|
||||
20241121,151600,1159242699,1239,1239,1240,1239,1697
|
||||
20241121,151500,1157139115,1235,1240,1240,1235,4760
|
||||
20241121,151400,1151251476,1240,1240,1240,1240,1
|
||||
20241121,151300,1151250236,1234,1236,1236,1234,5000
|
||||
20241121,151200,1145070446,1242,1242,1242,1235,7308
|
||||
20241121,151100,1136023420,1240,1241,1241,1240,1404
|
||||
20241121,151000,1134281556,1243,1242,1243,1242,500
|
||||
20241121,150900,1133660255,1242,1241,1242,1241,158
|
||||
20241121,150800,1133464176,1243,1243,1243,1243,1
|
||||
20241121,150700,1133462933,1243,1241,1243,1240,4136
|
||||
20241121,150600,1128333830,1243,1241,1243,1241,3763
|
||||
20241121,150500,1123661783,1242,1240,1243,1240,212
|
||||
20241121,150400,1123398430,1241,1244,1245,1241,3260
|
||||
20241121,150300,1119351966,1245,1244,1245,1238,3615
|
||||
20241121,150200,1114871696,1240,1244,1244,1240,10634
|
||||
20241121,150100,1101673289,1244,1244,1244,1244,550
|
||||
20241121,150000,1100989089,1244,1240,1244,1240,3986
|
||||
20241121,145900,1096039134,1240,1238,1240,1238,3301
|
||||
20241121,145800,1091946292,1238,1241,1241,1238,1898
|
||||
20241121,145700,1089596172,1241,1241,1241,1241,131
|
||||
20241121,145600,1089433601,1242,1242,1242,1242,241
|
||||
20241121,145500,1089134279,1240,1240,1240,1240,200
|
||||
20241121,145400,1088886279,1247,1247,1247,1247,0
|
||||
20241121,145300,1088886279,1247,1247,1247,1247,0
|
||||
20241121,145200,1088886279,1247,1247,1247,1247,0
|
||||
20241121,145100,1088886279,1247,1238,1247,1237,868
|
||||
20241121,145000,1087812552,1239,1247,1247,1239,19735
|
||||
20241121,144900,1063299290,1248,1248,1248,1248,724
|
||||
20241121,144800,1062395738,1248,1249,1249,1248,87
|
||||
20241121,144700,1062287157,1249,1249,1249,1249,36
|
||||
20241121,144600,1062242193,1249,1250,1250,1249,902
|
||||
20241121,144500,1061114694,1250,1250,1250,1250,1700
|
||||
20241121,144400,1058989694,1250,1251,1251,1250,17
|
||||
20241121,144300,1058968428,1251,1250,1251,1250,423
|
||||
20241121,144200,1058439455,1251,1251,1251,1251,0
|
||||
20241121,144100,1058439455,1251,1251,1251,1251,50
|
||||
20241121,144000,1058376905,1251,1248,1251,1246,10742
|
||||
20241121,143900,1044971074,1249,1249,1249,1249,0
|
||||
20241121,143800,1044971074,1249,1249,1249,1249,542
|
||||
20241121,143700,1044294116,1250,1251,1251,1250,997
|
||||
20241121,143600,1043047863,1252,1250,1252,1250,664
|
||||
20241121,143500,1042217035,1252,1252,1252,1252,1
|
||||
20241121,143400,1042215783,1250,1253,1253,1250,6935
|
||||
20241121,143300,1033544504,1253,1253,1253,1253,720
|
||||
20241121,143200,1032642344,1253,1253,1253,1253,65
|
||||
20241121,143100,1032560899,1253,1256,1256,1250,4529
|
||||
20241121,143000,1026879590,1259,1257,1260,1256,2591
|
||||
20241121,142900,1023622748,1260,1260,1260,1260,100
|
||||
20241121,142800,1023496748,1262,1257,1262,1257,79
|
||||
20241121,142700,1023397440,1267,1267,1267,1267,0
|
||||
20241121,142600,1023397440,1267,1262,1267,1262,1300
|
||||
20241121,142500,1021755398,1262,1257,1262,1255,7301
|
||||
20241121,142400,1012585216,1263,1263,1263,1263,15
|
||||
20241121,142300,1012566271,1263,1264,1264,1263,702
|
||||
20241121,142200,1011679644,1265,1258,1265,1255,6646
|
||||
20241121,142100,1003334734,1269,1263,1269,1257,3290
|
||||
20241121,142000,999189121,1269,1270,1270,1269,394
|
||||
20241121,141900,998689008,1272,1264,1272,1263,1801
|
||||
20241121,141800,996409034,1264,1269,1269,1264,6783
|
||||
20241121,141700,987813607,1269,1272,1274,1269,2328
|
||||
20241121,141600,984856605,1274,1273,1274,1273,2
|
||||
20241121,141500,984854058,1274,1274,1274,1274,0
|
||||
20241121,141400,984854058,1274,1274,1274,1274,3109
|
||||
20241121,141300,980893192,1274,1273,1274,1273,2615
|
||||
20241121,141200,977564296,1273,1273,1273,1273,0
|
||||
20241121,141100,977564296,1273,1272,1273,1272,2201
|
||||
20241121,141000,974764623,1270,1270,1270,1270,500
|
||||
20241121,140900,974129623,1268,1268,1268,1268,106
|
||||
20241121,140800,973995215,1268,1267,1268,1267,195
|
||||
20241121,140700,973748055,1266,1272,1272,1266,110
|
||||
20241121,140600,973608735,1270,1270,1270,1270,0
|
||||
20241121,140500,973608735,1270,1270,1270,1270,1851
|
||||
20241121,140400,971257965,1270,1270,1270,1270,5828
|
||||
20241121,140300,963856405,1270,1267,1270,1267,478
|
||||
20241121,140200,963250659,1267,1268,1268,1267,104
|
||||
20241121,140100,963118849,1270,1270,1270,1270,1
|
||||
20241121,140000,963117579,1270,1273,1273,1270,2381
|
||||
20241121,135900,960092181,1273,1274,1274,1273,241
|
||||
20241121,135800,959785148,1275,1275,1275,1275,2
|
||||
20241121,135700,959782598,1275,1275,1275,1275,51
|
||||
20241121,135600,959717573,1274,1274,1274,1274,0
|
||||
20241121,135500,959717573,1274,1274,1274,1274,590
|
||||
20241121,135400,958965913,1273,1273,1273,1273,0
|
||||
20241121,135300,958965913,1273,1273,1273,1273,0
|
||||
20241121,135200,958965913,1273,1273,1273,1273,0
|
||||
20241121,135100,958965913,1273,1273,1273,1273,964
|
||||
20241121,135000,957738741,1275,1275,1275,1275,2
|
||||
20241121,134900,957736191,1276,1277,1277,1276,67
|
||||
20241121,134800,957650643,1277,1277,1277,1277,117
|
||||
20241121,134700,957501234,1277,1277,1277,1277,0
|
||||
20241121,134600,957501234,1277,1277,1277,1277,100
|
||||
20241121,134500,957373534,1275,1275,1275,1275,0
|
||||
20241121,134400,957373534,1275,1277,1277,1275,6065
|
||||
20241121,134300,949634623,1277,1283,1283,1277,403
|
||||
20241121,134200,949119392,1283,1278,1283,1277,6305
|
||||
20241121,134100,941061901,1278,1283,1283,1278,1651
|
||||
20241121,134000,938951918,1278,1278,1278,1278,9
|
||||
20241121,133900,938940416,1283,1283,1283,1283,0
|
||||
20241121,133800,938940416,1283,1282,1283,1282,3642
|
||||
20241121,133700,934270952,1287,1287,1287,1285,765
|
||||
20241121,133600,933287867,1287,1287,1287,1287,98
|
||||
20241121,133500,933161741,1287,1287,1287,1287,100
|
||||
20241121,133400,933033041,1285,1288,1288,1285,1269
|
||||
20241121,133300,931401369,1294,1293,1294,1293,2947
|
||||
20241121,133200,927588266,1294,1294,1294,1294,0
|
||||
20241121,133100,927588266,1294,1288,1294,1288,21
|
||||
20241121,133000,927561212,1288,1295,1295,1288,5509
|
||||
20241121,132900,920456662,1295,1296,1296,1295,485
|
||||
20241121,132800,919828261,1300,1300,1300,1298,4216
|
||||
20241121,132700,914350669,1300,1300,1300,1300,201
|
||||
20241121,132600,914089369,1299,1299,1300,1299,754
|
||||
20241121,132500,913109921,1299,1299,1299,1299,38
|
||||
20241121,132400,913060559,1299,1307,1307,1299,81
|
||||
20241121,132300,912954863,1307,1307,1307,1307,16
|
||||
20241121,132200,912933951,1307,1299,1307,1299,15057
|
||||
20241121,132100,893305621,1300,1300,1300,1300,0
|
||||
20241121,132000,893305621,1300,1297,1300,1296,10187
|
||||
20241121,131900,880075054,1298,1298,1298,1298,5
|
||||
20241121,131800,880068564,1298,1303,1303,1298,1028
|
||||
20241121,131700,878733085,1303,1303,1303,1303,0
|
||||
20241121,131600,878733085,1303,1295,1303,1295,2308
|
||||
20241121,131500,875736583,1299,1305,1305,1299,10342
|
||||
20241121,131400,862290559,1305,1299,1305,1299,8778
|
||||
20241121,131300,850871499,1299,1291,1299,1291,9344
|
||||
20241121,131200,838773563,1291,1290,1291,1290,1600
|
||||
20241121,131100,836707980,1290,1290,1290,1290,1018
|
||||
20241121,131000,835394760,1283,1283,1283,1283,64
|
||||
20241121,130900,835312648,1289,1289,1291,1289,2530
|
||||
20241121,130800,832049545,1289,1287,1289,1287,1362
|
||||
20241121,130700,830294667,1287,1276,1287,1276,4437
|
||||
20241121,130600,824608703,1276,1276,1276,1276,200
|
||||
20241121,130500,824353503,1277,1278,1278,1277,2800
|
||||
20241121,130400,820775403,1286,1286,1286,1286,8
|
||||
20241121,130300,820765115,1277,1287,1287,1277,628
|
||||
20241121,130200,819961943,1281,1287,1287,1281,18
|
||||
20241121,130100,819938855,1290,1280,1291,1271,14550
|
||||
20241121,130000,801237218,1280,1270,1280,1269,5651
|
||||
20241121,125900,794026885,1276,1277,1277,1270,5318
|
||||
20241121,125800,787264430,1279,1271,1279,1271,2507
|
||||
20241121,125700,784077953,1271,1280,1282,1271,2679
|
||||
20241121,125600,780660830,1281,1272,1281,1272,8
|
||||
20241121,125500,780650645,1283,1285,1285,1270,3394
|
||||
20241121,125400,776296082,1285,1273,1287,1273,7802
|
||||
20241121,125300,766283198,1274,1275,1280,1273,1413
|
||||
20241121,125200,764482566,1275,1272,1287,1272,9551
|
||||
20241121,125100,752304417,1271,1264,1271,1264,4614
|
||||
20241121,125000,746455268,1263,1263,1263,1263,0
|
||||
20241121,124900,746455268,1263,1263,1270,1263,1081
|
||||
20241121,124800,745089405,1262,1262,1262,1262,0
|
||||
20241121,124700,745089405,1262,1263,1263,1262,1390
|
||||
20241121,124600,743334223,1263,1272,1274,1263,462
|
||||
20241121,124500,742748335,1273,1261,1273,1261,1810
|
||||
20241121,124400,740462257,1257,1251,1257,1251,1558
|
||||
20241121,124300,738504049,1257,1251,1257,1251,1361
|
||||
20241121,124200,736800042,1250,1250,1250,1250,22
|
||||
20241121,124100,736772542,1250,1250,1250,1250,10
|
||||
20241121,124000,736760042,1256,1256,1257,1256,1736
|
||||
20241121,123900,734579474,1257,1257,1257,1257,0
|
||||
20241121,123800,734579474,1257,1245,1257,1244,3247
|
||||
20241121,123700,730527663,1254,1254,1254,1254,100
|
||||
20241121,123600,730402263,1245,1256,1256,1245,506
|
||||
20241121,123500,729772057,1257,1257,1257,1257,0
|
||||
20241121,123400,729772057,1257,1254,1257,1254,1000
|
||||
20241121,123300,728517005,1254,1250,1254,1250,5185
|
||||
20241121,123200,722033489,1245,1250,1250,1245,3514
|
||||
20241121,123100,717652989,1251,1251,1251,1251,1
|
||||
20241121,123000,717651738,1252,1252,1252,1252,0
|
||||
20241121,122900,717651738,1252,1252,1252,1252,0
|
||||
20241121,122800,717651738,1252,1252,1252,1252,0
|
||||
20241121,122700,717651738,1252,1252,1252,1252,0
|
||||
20241121,122600,717651738,1252,1252,1252,1252,0
|
||||
20241121,122500,717651738,1252,1252,1252,1252,103
|
||||
20241121,122400,717522782,1252,1252,1252,1252,321
|
||||
20241121,122300,717120890,1253,1251,1253,1251,700
|
||||
20241121,122200,716244920,1251,1242,1251,1242,4000
|
||||
20241121,122100,711265720,1248,1248,1248,1248,0
|
||||
20241121,122000,711265720,1248,1243,1248,1242,934
|
||||
20241121,121900,710104766,1246,1246,1246,1245,301
|
||||
20241121,121800,709729812,1246,1244,1246,1241,1801
|
||||
20241121,121700,707493122,1243,1243,1243,1243,0
|
||||
20241121,121600,707493122,1243,1245,1245,1243,1900
|
||||
20241121,121500,705128936,1248,1248,1248,1248,0
|
||||
20241121,121400,705128936,1248,1248,1248,1248,0
|
||||
20241121,121300,705128936,1248,1248,1248,1248,0
|
||||
20241121,121200,705128936,1248,1248,1248,1248,0
|
||||
20241121,121100,705128936,1248,1248,1248,1248,1
|
||||
20241121,121000,705127688,1240,1240,1240,1240,0
|
||||
20241121,120900,705127688,1240,1240,1240,1240,0
|
||||
20241121,120800,705127688,1240,1240,1240,1240,4
|
||||
20241121,120700,705122728,1240,1244,1244,1240,503
|
||||
20241121,120600,704498887,1244,1244,1244,1244,133
|
||||
20241121,120500,704333435,1253,1253,1253,1253,0
|
||||
20241121,120400,704333435,1253,1253,1253,1253,0
|
||||
20241121,120300,704333435,1253,1253,1253,1253,0
|
||||
20241121,120200,704333435,1253,1247,1254,1233,2832
|
||||
20241121,120100,700804630,1243,1244,1244,1243,2307
|
||||
20241121,120000,697937026,1248,1248,1248,1248,0
|
||||
20241121,115900,697937026,1248,1248,1248,1248,0
|
||||
20241121,115800,697937026,1248,1248,1248,1248,0
|
||||
20241121,115700,697937026,1248,1248,1249,1248,1526
|
||||
20241121,115600,696031340,1248,1244,1248,1244,300
|
||||
20241121,115500,695657265,1249,1244,1249,1243,1420
|
||||
20241121,115400,693888419,1246,1246,1246,1246,0
|
||||
20241121,115300,693888419,1246,1245,1246,1242,230
|
||||
20241121,115200,693602363,1246,1246,1246,1246,101
|
||||
20241121,115100,693476517,1232,1241,1248,1232,3981
|
||||
20241121,115000,688543936,1241,1243,1243,1241,22
|
||||
20241121,114900,688516613,1242,1242,1242,1242,17
|
||||
20241121,114800,688495499,1245,1245,1245,1245,8
|
||||
20241121,114700,688485539,1246,1246,1246,1246,0
|
||||
20241121,114600,688485539,1246,1247,1247,1246,254
|
||||
20241121,114500,688169051,1247,1247,1247,1247,80
|
||||
20241121,114400,688069291,1247,1247,1247,1247,612
|
||||
20241121,114300,687306127,1246,1246,1246,1246,245
|
||||
20241121,114200,687000857,1247,1249,1251,1235,857
|
||||
20241121,114100,685930704,1253,1238,1253,1238,751
|
||||
20241121,114000,684997304,1230,1249,1254,1230,14709
|
||||
20241121,113900,666769434,1249,1249,1249,1244,2236
|
||||
20241121,113800,663987750,1245,1245,1245,1245,265
|
||||
20241121,113700,663657825,1244,1240,1244,1240,677
|
||||
20241121,113600,662816857,1240,1240,1240,1240,0
|
||||
20241121,113500,662816857,1240,1240,1240,1240,999
|
||||
20241121,113400,661578097,1240,1240,1240,1240,400
|
||||
20241121,113300,661082097,1245,1245,1245,1245,0
|
||||
20241121,113200,661082097,1245,1245,1245,1245,0
|
||||
20241121,113100,661082097,1245,1247,1247,1245,628
|
||||
20241121,113000,660299033,1248,1248,1248,1248,300
|
||||
20241121,112900,659924633,1248,1242,1248,1242,405
|
||||
20241121,112800,659421617,1243,1251,1251,1243,199
|
||||
20241121,112700,659173422,1253,1243,1253,1236,3582
|
||||
20241121,112600,654713276,1243,1242,1243,1242,230
|
||||
20241121,112500,654427611,1242,1242,1242,1242,50
|
||||
20241121,112400,654365511,1244,1238,1244,1238,2000
|
||||
20241121,112300,651882553,1233,1235,1237,1233,5618
|
||||
20241121,112200,644949167,1235,1234,1235,1234,1786
|
||||
20241121,112100,642744196,1233,1232,1233,1231,759
|
||||
20241121,112000,641808933,1232,1226,1232,1226,4558
|
||||
20241121,111900,636203510,1226,1226,1226,1226,1549
|
||||
20241121,111800,634304436,1225,1225,1225,1225,512
|
||||
20241121,111700,633677236,1225,1222,1225,1222,284
|
||||
20241121,111600,633329785,1225,1231,1231,1222,8056
|
||||
20241121,111500,623448900,1231,1231,1231,1231,0
|
||||
20241121,111400,623448900,1231,1237,1237,1230,9402
|
||||
20241121,111300,611850475,1238,1238,1238,1238,20
|
||||
20241121,111200,611825715,1238,1238,1238,1238,178
|
||||
20241121,111100,611605351,1237,1237,1237,1237,4
|
||||
20241121,111000,611600403,1237,1236,1237,1236,99
|
||||
20241121,110900,611478017,1236,1235,1237,1235,763
|
||||
20241121,110800,610535542,1237,1238,1238,1237,2691
|
||||
20241121,110700,607205080,1238,1239,1239,1238,360
|
||||
20241121,110600,606759369,1243,1242,1243,1240,1471
|
||||
20241121,110500,604933405,1241,1241,1241,1241,0
|
||||
20241121,110400,604933405,1241,1241,1241,1241,103
|
||||
20241121,110300,604805582,1240,1240,1240,1240,200
|
||||
20241121,110200,604557582,1240,1240,1240,1240,5
|
||||
20241121,110100,604551382,1240,1240,1240,1240,0
|
||||
20241121,110000,604551382,1240,1240,1242,1239,2687
|
||||
20241121,105900,601214714,1240,1240,1240,1240,100
|
||||
20241121,105800,601090714,1240,1240,1240,1240,100
|
||||
20241121,105700,600966714,1238,1237,1238,1237,448
|
||||
20241121,105600,600412438,1237,1237,1237,1237,255
|
||||
20241121,105500,600097003,1234,1234,1234,1234,3450
|
||||
20241121,105400,595839703,1232,1235,1238,1230,10785
|
||||
20241121,105300,582555730,1239,1236,1239,1236,15
|
||||
20241121,105200,582537184,1238,1240,1240,1237,1160
|
||||
20241121,105100,581100601,1245,1247,1247,1238,1209
|
||||
20241121,105000,579601836,1240,1238,1240,1238,3907
|
||||
20241121,104900,574764716,1238,1238,1238,1233,875
|
||||
20241121,104800,573684331,1234,1242,1242,1234,17876
|
||||
20241121,104700,551557336,1246,1247,1247,1242,21
|
||||
20241121,104600,551531193,1247,1250,1255,1241,2380
|
||||
20241121,104500,548572564,1256,1256,1256,1256,4
|
||||
20241121,104400,548567540,1256,1257,1257,1247,269
|
||||
20241121,104300,548231472,1256,1255,1256,1255,622
|
||||
20241121,104200,547450250,1256,1261,1264,1248,27569
|
||||
20241121,104100,512846714,1263,1271,1271,1263,15534
|
||||
20241121,104000,493215736,1270,1275,1275,1269,9984
|
||||
20241121,103900,480530720,1276,1273,1276,1273,8
|
||||
20241121,103800,480520530,1276,1277,1278,1275,1243
|
||||
20241121,103700,478934241,1279,1279,1279,1279,40
|
||||
20241121,103600,478883081,1279,1279,1280,1277,833
|
||||
20241121,103500,477818743,1281,1279,1281,1279,7
|
||||
20241121,103400,477809786,1282,1282,1282,1282,2
|
||||
20241121,103300,477807222,1281,1281,1282,1281,438
|
||||
20241121,103200,477246132,1292,1292,1292,1292,0
|
||||
20241121,103100,477246132,1292,1292,1292,1292,0
|
||||
20241121,103000,477246132,1292,1287,1294,1275,2586
|
||||
20241121,102900,473912539,1286,1284,1286,1284,3839
|
||||
20241121,102800,468976663,1286,1286,1286,1286,0
|
||||
20241121,102700,468976663,1286,1286,1286,1286,2
|
||||
20241121,102600,468974091,1273,1267,1273,1267,1070
|
||||
20241121,102500,467612527,1266,1271,1271,1266,305
|
||||
20241121,102400,467224897,1271,1272,1272,1264,104
|
||||
20241121,102300,467093408,1264,1264,1264,1264,6
|
||||
20241121,102200,467085824,1273,1261,1273,1261,10140
|
||||
20241121,102100,454276405,1263,1263,1263,1263,4
|
||||
20241121,102000,454271353,1256,1256,1263,1256,243
|
||||
20241121,101900,453965424,1264,1264,1264,1264,10
|
||||
20241121,101800,453952784,1265,1257,1265,1256,1282
|
||||
20241121,101700,452341538,1266,1266,1266,1266,0
|
||||
20241121,101600,452341538,1266,1262,1267,1260,6945
|
||||
20241121,101500,443590296,1269,1270,1270,1263,5199
|
||||
20241121,101400,437004909,1270,1272,1272,1263,3881
|
||||
20241121,101300,432099808,1272,1267,1272,1267,30
|
||||
20241121,101200,432061763,1267,1267,1267,1267,315
|
||||
20241121,101100,431662658,1270,1276,1276,1269,38100
|
||||
20241121,101000,383238264,1276,1280,1280,1274,13689
|
||||
20241121,100900,365774201,1278,1282,1282,1278,6297
|
||||
20241121,100800,357708959,1282,1283,1283,1282,972
|
||||
20241121,100700,356462846,1284,1284,1284,1282,57
|
||||
20241121,100600,356389730,1282,1282,1282,1282,266
|
||||
20241121,100500,356048718,1282,1280,1282,1280,1642
|
||||
20241121,100400,353946954,1284,1284,1284,1284,0
|
||||
20241121,100300,353946954,1284,1284,1284,1280,828
|
||||
20241121,100200,352886654,1284,1286,1286,1284,5130
|
||||
20241121,100100,346290201,1292,1292,1292,1292,0
|
||||
20241121,100000,346290201,1292,1285,1292,1285,740
|
||||
20241121,095900,345339294,1292,1289,1293,1287,3739
|
||||
20241121,095800,340520972,1289,1289,1293,1288,5764
|
||||
20241121,095700,333094738,1289,1290,1290,1289,941
|
||||
20241121,095600,331881076,1295,1289,1295,1289,1335
|
||||
20241121,095500,330154249,1288,1295,1295,1288,1046
|
||||
20241121,095400,328801569,1295,1295,1296,1294,456
|
||||
20241121,095300,328211022,1296,1296,1296,1296,300
|
||||
20241121,095200,327822222,1296,1296,1296,1289,4072
|
||||
20241121,095100,322568626,1298,1296,1298,1296,569
|
||||
20241121,095000,321831052,1289,1284,1289,1281,13604
|
||||
20241121,094900,304300430,1289,1296,1296,1284,2790
|
||||
20241121,094800,300699965,1296,1296,1297,1296,2750
|
||||
20241121,094700,297135873,1296,1291,1298,1290,4017
|
||||
20241121,094600,291936840,1295,1293,1295,1284,6499
|
||||
20241121,094500,283529481,1293,1308,1308,1293,19615
|
||||
20241121,094400,257956005,1309,1290,1316,1290,24201
|
||||
20241121,094300,226471084,1290,1274,1290,1274,19524
|
||||
20241121,094200,201391868,1280,1280,1280,1274,24
|
||||
20241121,094100,201361208,1280,1278,1280,1274,3017
|
||||
20241121,094000,197503817,1278,1278,1278,1278,1407
|
||||
20241121,093900,195705671,1278,1276,1278,1275,631
|
||||
20241121,093800,194900255,1278,1278,1278,1278,0
|
||||
20241121,093700,194900255,1278,1278,1278,1278,0
|
||||
20241121,093600,194900255,1278,1279,1279,1270,6394
|
||||
20241121,093500,186751944,1279,1275,1279,1273,1998
|
||||
20241121,093400,184200915,1275,1276,1276,1270,288
|
||||
20241121,093300,183833717,1277,1268,1277,1267,1023
|
||||
20241121,093200,182533257,1280,1280,1280,1280,0
|
||||
20241121,093100,182533257,1280,1264,1280,1264,1812
|
||||
20241121,093000,180240685,1262,1262,1262,1262,0
|
||||
20241121,092900,180240685,1262,1261,1262,1261,245
|
||||
20241121,092800,179931524,1261,1254,1261,1254,5276
|
||||
20241121,092700,173290990,1256,1259,1260,1256,760
|
||||
20241121,092600,172334975,1254,1258,1259,1254,4395
|
||||
20241121,092500,166818641,1260,1261,1261,1259,2610
|
||||
20241121,092400,163531085,1261,1261,1264,1260,2394
|
||||
20241121,092300,160514453,1267,1267,1267,1267,11
|
||||
20241121,092200,160500516,1260,1261,1261,1260,360
|
||||
20241121,092100,160046883,1260,1261,1261,1260,1527
|
||||
20241121,092000,158121341,1261,1265,1268,1260,2429
|
||||
20241121,091900,155055415,1265,1270,1270,1263,3753
|
||||
20241121,091800,150295928,1270,1270,1270,1270,1500
|
||||
20241121,091700,148390928,1277,1272,1277,1269,2445
|
||||
20241121,091600,145281218,1272,1274,1276,1272,6796
|
||||
20241121,091500,136622301,1274,1278,1280,1273,3799
|
||||
20241121,091400,131764824,1277,1288,1288,1272,6467
|
||||
20241121,091300,123494671,1280,1277,1288,1270,17384
|
||||
20241121,091200,101308505,1277,1262,1288,1262,19010
|
||||
20241121,091100,77164203,1262,1258,1262,1258,1804
|
||||
20241121,091000,74893975,1256,1251,1256,1251,6292
|
||||
20241121,090900,67019609,1253,1242,1253,1242,5288
|
||||
20241121,090800,60435374,1243,1255,1260,1242,3745
|
||||
20241121,090700,55757162,1254,1252,1262,1252,878
|
||||
20241121,090600,54656202,1262,1260,1262,1259,10397
|
||||
20241121,090500,41557456,1260,1260,1261,1252,7726
|
||||
20241121,090400,31846087,1263,1239,1264,1239,7779
|
||||
20241121,090300,22091025,1247,1234,1247,1234,8056
|
||||
20241121,090200,12069012,1233,1237,1237,1233,6255
|
||||
20241121,090100,4350753,1250,1252,1252,1249,740
|
||||
20241121,090000,3425024,1254,1255,1255,1232,2735
|
||||
|
Reference in New Issue
Block a user