Update 2024-11-18 2710 candle_min
This commit is contained in:
582
003780/min/candle-20241118.csv
Normal file
582
003780/min/candle-20241118.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,183900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,183000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,182000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,181000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,180900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,180000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,175000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,174000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,173900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,173000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,172000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,171000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,170900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,170000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,165000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,164000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,163900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,163000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,162000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,161000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,160900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,160000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,155000,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,154000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,153900,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153800,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153700,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153600,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153500,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153400,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153300,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153200,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153100,1106593700,7050,7050,7050,7050,0
|
||||
20241118,153000,1106593700,7050,7050,7050,7050,2506
|
||||
20241118,152900,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152800,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152700,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152600,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152500,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152400,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152300,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152200,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152100,1088926400,7030,7030,7030,7030,0
|
||||
20241118,152000,1088926400,7030,7030,7030,7030,0
|
||||
20241118,151900,1088926400,7030,7030,7030,7030,0
|
||||
20241118,151800,1088926400,7030,7030,7030,7030,83
|
||||
20241118,151700,1088342910,7030,7050,7050,7030,3
|
||||
20241118,151600,1088321780,7050,7040,7050,7040,3
|
||||
20241118,151500,1088300640,7040,7040,7040,7040,0
|
||||
20241118,151400,1088300640,7040,7040,7040,7040,0
|
||||
20241118,151300,1088300640,7040,7040,7040,7040,31
|
||||
20241118,151200,1088082400,7040,7040,7040,7040,0
|
||||
20241118,151100,1088082400,7040,7040,7040,7040,0
|
||||
20241118,151000,1088082400,7040,7030,7040,7020,201
|
||||
20241118,150900,1086670360,7030,7030,7030,7030,0
|
||||
20241118,150800,1086670360,7030,7030,7030,7030,0
|
||||
20241118,150700,1086670360,7030,7040,7040,7030,2
|
||||
20241118,150600,1086656290,7050,7050,7050,7050,5
|
||||
20241118,150500,1086621040,7030,7030,7030,7030,2
|
||||
20241118,150400,1086606980,7030,7030,7030,7030,48
|
||||
20241118,150300,1086269540,7030,7040,7040,7030,294
|
||||
20241118,150200,1084202300,7040,7040,7040,7040,1
|
||||
20241118,150100,1084195260,7050,7050,7050,7050,1
|
||||
20241118,150000,1084188210,7050,7050,7050,7050,2
|
||||
20241118,145900,1084174110,7050,7050,7050,7050,3
|
||||
20241118,145800,1084152960,7050,7060,7060,7050,55
|
||||
20241118,145700,1083764700,7060,7060,7060,7060,3
|
||||
20241118,145600,1083743520,7060,7050,7060,7050,116
|
||||
20241118,145500,1082925330,7050,7050,7050,7050,0
|
||||
20241118,145400,1082925330,7050,7050,7050,7050,1
|
||||
20241118,145300,1082918280,7060,7060,7060,7060,2
|
||||
20241118,145200,1082904160,7060,7060,7060,7060,0
|
||||
20241118,145100,1082904160,7060,7060,7060,7060,0
|
||||
20241118,145000,1082904160,7060,7060,7060,7060,5
|
||||
20241118,144900,1082868860,7040,7060,7060,7040,221
|
||||
20241118,144800,1081308660,7050,7050,7050,7050,9
|
||||
20241118,144700,1081245210,7050,7050,7050,7050,2
|
||||
20241118,144600,1081231110,7030,7030,7030,7030,190
|
||||
20241118,144500,1079895410,7030,7030,7050,7030,2512
|
||||
20241118,144400,1062192780,7030,7030,7030,7030,0
|
||||
20241118,144300,1062192780,7030,7030,7040,7030,60
|
||||
20241118,144200,1061770940,7020,7030,7030,7020,4
|
||||
20241118,144100,1061742830,7030,7030,7030,7030,0
|
||||
20241118,144000,1061742830,7030,7030,7030,7030,0
|
||||
20241118,143900,1061742830,7030,7030,7030,7030,1
|
||||
20241118,143800,1061735800,7020,7020,7020,7020,154
|
||||
20241118,143700,1060654720,7010,7010,7010,7010,100
|
||||
20241118,143600,1059953720,7020,7050,7050,7020,446
|
||||
20241118,143500,1056822060,7040,7040,7040,7040,127
|
||||
20241118,143400,1055927980,7050,7050,7050,7050,0
|
||||
20241118,143300,1055927980,7050,7050,7050,7050,1
|
||||
20241118,143200,1055920930,7050,7050,7050,7050,18
|
||||
20241118,143100,1055794030,7050,7050,7050,7050,2
|
||||
20241118,143000,1055779930,7050,7050,7050,7050,1
|
||||
20241118,142900,1055772880,7050,7050,7050,7050,2
|
||||
20241118,142800,1055758780,7050,7050,7050,7050,1
|
||||
20241118,142700,1055751730,7040,7040,7040,7040,9
|
||||
20241118,142600,1055688370,7040,7040,7040,7040,0
|
||||
20241118,142500,1055688370,7040,7040,7040,7040,3
|
||||
20241118,142400,1055667250,7050,7050,7050,7050,0
|
||||
20241118,142300,1055667250,7050,7050,7050,7050,2
|
||||
20241118,142200,1055653150,7040,7030,7040,7030,504
|
||||
20241118,142100,1052109550,7030,7030,7030,7030,0
|
||||
20241118,142000,1052109550,7030,7030,7030,7030,0
|
||||
20241118,141900,1052109550,7030,7030,7030,7030,3
|
||||
20241118,141800,1052088460,7030,7030,7040,7030,393
|
||||
20241118,141700,1049325470,7030,7030,7030,7030,0
|
||||
20241118,141600,1049325470,7030,7030,7030,7030,1
|
||||
20241118,141500,1049318440,7030,7030,7030,7030,3
|
||||
20241118,141400,1049297350,7030,7030,7030,7030,3
|
||||
20241118,141300,1049276260,7030,7030,7030,7030,0
|
||||
20241118,141200,1049276260,7030,7020,7030,7020,59
|
||||
20241118,141100,1048862040,7020,7020,7020,7020,1
|
||||
20241118,141000,1048855020,7010,7030,7030,7010,138
|
||||
20241118,140900,1047887600,7030,7030,7030,7030,3
|
||||
20241118,140800,1047866510,7030,7030,7030,7030,0
|
||||
20241118,140700,1047866510,7030,7010,7030,7000,222
|
||||
20241118,140600,1046311750,7020,7020,7020,7020,0
|
||||
20241118,140500,1046311750,7020,7030,7030,7020,40
|
||||
20241118,140400,1046030770,7040,7040,7040,7040,0
|
||||
20241118,140300,1046030770,7040,7040,7040,7040,0
|
||||
20241118,140200,1046030770,7040,7040,7040,7040,3
|
||||
20241118,140100,1046009650,7040,7040,7040,7040,0
|
||||
20241118,140000,1046009650,7040,7030,7040,7030,2
|
||||
20241118,135900,1045995580,7030,7030,7030,7030,0
|
||||
20241118,135800,1045995580,7030,7050,7050,7030,20
|
||||
20241118,135700,1045854600,7040,7030,7040,7030,3
|
||||
20241118,135600,1045833500,7040,7040,7040,7040,0
|
||||
20241118,135500,1045833500,7040,7040,7040,7040,3
|
||||
20241118,135400,1045812380,7040,7040,7040,7040,1
|
||||
20241118,135300,1045805340,7040,7040,7040,7040,0
|
||||
20241118,135200,1045805340,7040,7040,7040,7040,0
|
||||
20241118,135100,1045805340,7040,7040,7040,7040,3
|
||||
20241118,135000,1045784220,7050,7050,7050,7050,0
|
||||
20241118,134900,1045784220,7050,7050,7050,7050,0
|
||||
20241118,134800,1045784220,7050,7050,7050,7050,3
|
||||
20241118,134700,1045763070,7050,7050,7050,7050,30
|
||||
20241118,134600,1045551570,7030,7030,7030,7030,0
|
||||
20241118,134500,1045551570,7030,7040,7040,7030,5
|
||||
20241118,134400,1045516380,7050,7050,7050,7050,0
|
||||
20241118,134300,1045516380,7050,7050,7050,7050,0
|
||||
20241118,134200,1045516380,7050,7050,7050,7050,3
|
||||
20241118,134100,1045495230,7030,7030,7030,7030,0
|
||||
20241118,134000,1045495230,7030,7040,7040,7030,13
|
||||
20241118,133900,1045403740,7040,7040,7040,7040,0
|
||||
20241118,133800,1045403740,7040,7040,7040,7040,0
|
||||
20241118,133700,1045403740,7040,7030,7040,7000,131
|
||||
20241118,133600,1044485850,7040,7040,7040,7040,20
|
||||
20241118,133500,1044345050,7050,7050,7050,7050,2
|
||||
20241118,133400,1044330950,7050,7050,7050,7050,0
|
||||
20241118,133300,1044330950,7050,7050,7050,7050,0
|
||||
20241118,133200,1044330950,7050,7050,7050,7050,0
|
||||
20241118,133100,1044330950,7050,7050,7050,7050,6
|
||||
20241118,133000,1044288650,7000,7050,7050,7000,1836
|
||||
20241118,132900,1031420120,7060,7060,7060,7060,1
|
||||
20241118,132800,1031413060,7050,7060,7060,7050,435
|
||||
20241118,132700,1028346280,7050,7050,7050,7050,1160
|
||||
20241118,132600,1020168280,7050,7060,7060,7050,141
|
||||
20241118,132500,1019174220,7050,7050,7050,7050,10
|
||||
20241118,132400,1019103720,7060,7060,7060,7060,0
|
||||
20241118,132300,1019103720,7060,7060,7060,7060,3
|
||||
20241118,132200,1019082540,7060,7060,7060,7060,0
|
||||
20241118,132100,1019082540,7060,7060,7060,7060,2
|
||||
20241118,132000,1019068420,7060,7060,7060,7060,1
|
||||
20241118,131900,1019061360,7060,7060,7060,7060,0
|
||||
20241118,131800,1019061360,7060,7070,7070,7060,161
|
||||
20241118,131700,1017924690,7080,7080,7080,7080,3
|
||||
20241118,131600,1017903450,7070,7070,7070,7070,10
|
||||
20241118,131500,1017832750,7080,7080,7080,7080,1
|
||||
20241118,131400,1017825670,7080,7080,7080,7080,23
|
||||
20241118,131300,1017662830,7080,7080,7080,7080,1
|
||||
20241118,131200,1017655750,7080,7080,7090,7080,331
|
||||
20241118,131100,1015309270,7080,7080,7080,7080,300
|
||||
20241118,131000,1013185270,7080,7080,7080,7080,0
|
||||
20241118,130900,1013185270,7080,7070,7080,7070,30
|
||||
20241118,130800,1012973070,7070,7070,7070,7070,0
|
||||
20241118,130700,1012973070,7070,7070,7070,7070,32
|
||||
20241118,130600,1012746830,7070,7070,7070,7070,3
|
||||
20241118,130500,1012725620,7070,7070,7070,7070,80
|
||||
20241118,130400,1012160020,7070,7070,7070,7070,0
|
||||
20241118,130300,1012160020,7070,7070,7070,7070,26
|
||||
20241118,130200,1011976200,7080,7080,7080,7080,1
|
||||
20241118,130100,1011969120,7080,7060,7080,7060,3
|
||||
20241118,130000,1011947920,7060,7090,7090,7060,1007
|
||||
20241118,125900,1004808320,7060,7070,7080,7060,411
|
||||
20241118,125800,1001900170,7060,7060,7060,7050,103
|
||||
20241118,125700,1001173000,7060,7060,7060,7060,1
|
||||
20241118,125600,1001165940,7050,7050,7050,7050,0
|
||||
20241118,125500,1001165940,7050,7050,7050,7050,43
|
||||
20241118,125400,1000862790,7050,7050,7050,7050,2
|
||||
20241118,125300,1000848690,7050,7050,7050,7050,0
|
||||
20241118,125200,1000848690,7050,7050,7050,7050,1
|
||||
20241118,125100,1000841640,7060,7050,7060,7050,3
|
||||
20241118,125000,1000820470,7050,7050,7050,7050,0
|
||||
20241118,124900,1000820470,7050,7050,7050,7050,3
|
||||
20241118,124800,1000799320,7040,7040,7040,7040,50
|
||||
20241118,124700,1000447320,7040,7040,7040,7040,1
|
||||
20241118,124600,1000440280,7020,7030,7030,7020,1500
|
||||
20241118,124500,989910260,7030,7030,7030,7030,39
|
||||
20241118,124400,989636090,7030,7040,7040,7030,187
|
||||
20241118,124300,988321450,7040,7040,7040,7040,769
|
||||
20241118,124200,982907690,7040,7040,7040,7040,0
|
||||
20241118,124100,982907690,7040,7040,7040,7040,0
|
||||
20241118,124000,982907690,7040,7050,7050,7040,4
|
||||
20241118,123900,982879510,7050,7050,7050,7050,2
|
||||
20241118,123800,982865410,7040,7040,7040,7040,0
|
||||
20241118,123700,982865410,7040,7040,7040,7040,9
|
||||
20241118,123600,982802050,7040,7040,7040,7040,242
|
||||
20241118,123500,981098370,7050,7050,7050,7050,1
|
||||
20241118,123400,981091320,7060,7060,7060,7060,13
|
||||
20241118,123300,980999540,7040,7040,7040,7040,50
|
||||
20241118,123200,980647540,7050,7050,7050,7050,966
|
||||
20241118,123100,973837240,7060,7070,7070,7060,1602
|
||||
20241118,123000,962527110,7070,7080,7080,7070,2
|
||||
20241118,122900,962512960,7080,7080,7080,7080,100
|
||||
20241118,122800,961804960,7080,7080,7080,7080,0
|
||||
20241118,122700,961804960,7080,7080,7080,7080,3
|
||||
20241118,122600,961783720,7080,7080,7080,7080,0
|
||||
20241118,122500,961783720,7080,7080,7080,7080,0
|
||||
20241118,122400,961783720,7080,7080,7080,7080,0
|
||||
20241118,122300,961783720,7080,7080,7080,7080,5
|
||||
20241118,122200,961748320,7040,7070,7070,7040,238
|
||||
20241118,122100,960071230,7080,7070,7080,7070,3
|
||||
20241118,122000,960050010,7080,7080,7080,7080,2
|
||||
20241118,121900,960035850,7080,7080,7080,7080,0
|
||||
20241118,121800,960035850,7080,7080,7080,7080,1
|
||||
20241118,121700,960028770,7080,7080,7080,7080,0
|
||||
20241118,121600,960028770,7080,7080,7080,7080,11
|
||||
20241118,121500,959950890,7080,7080,7080,7070,4
|
||||
20241118,121400,959922590,7080,7080,7080,7080,1
|
||||
20241118,121300,959915510,7080,7070,7080,7070,255
|
||||
20241118,121200,958110630,7090,7090,7090,7090,0
|
||||
20241118,121100,958110630,7090,7090,7090,7090,0
|
||||
20241118,121000,958110630,7090,7090,7090,7090,0
|
||||
20241118,120900,958110630,7090,7090,7090,7090,0
|
||||
20241118,120800,958110630,7090,7080,7090,7080,838
|
||||
20241118,120700,952170860,7080,7060,7080,7060,400
|
||||
20241118,120600,949341760,7040,7050,7050,7040,54
|
||||
20241118,120500,948961520,7050,7050,7050,7050,2
|
||||
20241118,120400,948947420,7060,7060,7060,7060,4
|
||||
20241118,120300,948919180,7060,7060,7060,7060,1
|
||||
20241118,120200,948912120,7060,7060,7060,7060,2
|
||||
20241118,120100,948898000,7070,7080,7080,7070,2
|
||||
20241118,120000,948883850,7070,7070,7070,7070,0
|
||||
20241118,115900,948883850,7070,7070,7070,7070,3
|
||||
20241118,115800,948862640,7080,7080,7080,7080,0
|
||||
20241118,115700,948862640,7080,7080,7080,7080,0
|
||||
20241118,115600,948862640,7080,7080,7080,7080,2
|
||||
20241118,115500,948848480,7080,7040,7080,7040,5
|
||||
20241118,115400,948813120,7050,7080,7090,7040,587
|
||||
20241118,115300,944667510,7080,7080,7080,7070,4
|
||||
20241118,115200,944639200,7090,7090,7090,7090,0
|
||||
20241118,115100,944639200,7090,7090,7090,7090,0
|
||||
20241118,115000,944639200,7090,7090,7090,7090,0
|
||||
20241118,114900,944639200,7090,7090,7090,7090,0
|
||||
20241118,114800,944639200,7090,7060,7090,7060,1430
|
||||
20241118,114700,934529410,7060,7050,7060,7050,2
|
||||
20241118,114600,934515300,7060,7050,7060,7050,3
|
||||
20241118,114500,934494130,7060,7060,7060,7060,0
|
||||
20241118,114400,934494130,7060,7060,7060,7060,0
|
||||
20241118,114300,934494130,7060,7060,7060,7060,0
|
||||
20241118,114200,934494130,7060,7070,7070,7020,320
|
||||
20241118,114100,932243330,7050,7060,7060,7050,11
|
||||
20241118,114000,932165770,7090,7090,7090,7090,0
|
||||
20241118,113900,932165770,7090,7090,7090,7090,2
|
||||
20241118,113800,932151590,7090,7090,7090,7050,156
|
||||
20241118,113700,931050470,7090,7070,7090,7060,410
|
||||
20241118,113600,928147760,7070,7070,7070,7070,2
|
||||
20241118,113500,928133620,7080,7080,7080,7080,0
|
||||
20241118,113400,928133620,7080,7060,7080,7060,4
|
||||
20241118,113300,928105320,7070,7080,7100,7070,43
|
||||
20241118,113200,927800500,7080,7050,7080,7050,12
|
||||
20241118,113100,927715840,7050,7080,7080,7050,672
|
||||
20241118,113000,922966600,7090,7080,7090,7080,335
|
||||
20241118,112900,920594470,7090,7100,7100,7090,800
|
||||
20241118,112800,914915470,7100,7100,7100,7100,451
|
||||
20241118,112700,911713370,7090,7090,7090,7090,30
|
||||
20241118,112600,911500670,7100,7100,7100,7100,10
|
||||
20241118,112500,911429670,7100,7100,7100,7100,1132
|
||||
20241118,112400,903392470,7090,7090,7090,7090,152
|
||||
20241118,112300,902314790,7110,7100,7110,7100,262
|
||||
20241118,112200,900454510,7110,7090,7110,7090,6268
|
||||
20241118,112100,855963380,7080,7080,7080,7080,50
|
||||
20241118,112000,855609380,7090,7090,7090,7090,15
|
||||
20241118,111900,855503030,7090,7090,7090,7090,9
|
||||
20241118,111800,855439220,7090,7090,7100,7090,4
|
||||
20241118,111700,855410850,7090,7090,7100,7090,1523
|
||||
20241118,111600,844604640,7090,7080,7090,7080,1522
|
||||
20241118,111500,833816640,7020,7040,7040,7020,33
|
||||
20241118,111400,833584360,7020,7040,7040,7010,4559
|
||||
20241118,111300,801585720,7030,7040,7040,7030,844
|
||||
20241118,111200,795647460,7050,7080,7080,7050,963
|
||||
20241118,111100,788854180,7090,7090,7090,7090,0
|
||||
20241118,111000,788854180,7090,7090,7090,7090,5
|
||||
20241118,110900,788818730,7090,7090,7090,7080,18
|
||||
20241118,110800,788691260,7090,7090,7090,7090,1627
|
||||
20241118,110700,777155830,7100,7090,7100,7090,3983
|
||||
20241118,110600,748877530,7090,7090,7090,7070,1282
|
||||
20241118,110500,739788170,7100,7060,7100,7060,3346
|
||||
20241118,110400,716040030,7100,7070,7100,7040,984
|
||||
20241118,110300,709066650,7030,7040,7040,7030,785
|
||||
20241118,110200,703544250,7040,7050,7050,7040,198
|
||||
20241118,110100,702149890,7050,7070,7070,7050,2025
|
||||
20241118,110000,687870300,7070,7060,7080,7060,2369
|
||||
20241118,105900,671121470,7070,7070,7070,7050,2213
|
||||
20241118,105800,655492570,7060,7060,7060,7060,1
|
||||
20241118,105700,655485510,7050,7050,7070,7050,1068
|
||||
20241118,105600,647939620,7070,7070,7070,7070,21
|
||||
20241118,105500,647791150,7070,7030,7090,7030,4299
|
||||
20241118,105400,617460240,7030,7030,7030,7030,3
|
||||
20241118,105300,617439150,7030,7010,7030,7010,2095
|
||||
20241118,105200,602713220,7030,7030,7030,7030,1
|
||||
20241118,105100,602706190,7010,7010,7020,7010,4
|
||||
20241118,105000,602678140,7020,7030,7030,7020,287
|
||||
20241118,104900,600663390,7000,7030,7030,7000,1343
|
||||
20241118,104800,591260480,7030,7030,7030,7030,107
|
||||
20241118,104700,590508270,7010,7010,7010,7010,700
|
||||
20241118,104600,585601270,7040,7000,7040,7000,125
|
||||
20241118,104500,584723460,7010,6990,7010,6990,323
|
||||
20241118,104400,582459660,6990,6990,6990,6990,12
|
||||
20241118,104300,582375780,6980,6990,6990,6980,11
|
||||
20241118,104200,582298990,6980,6990,6990,6980,282
|
||||
20241118,104100,580330610,7000,7000,7000,7000,0
|
||||
20241118,104000,580330610,7000,7000,7000,7000,1
|
||||
20241118,103900,580323610,7010,6970,7010,6970,227
|
||||
20241118,103800,578732420,6970,7030,7030,6970,177
|
||||
20241118,103700,577498610,7050,6970,7050,6970,2205
|
||||
20241118,103600,562045680,6960,6960,6960,6960,39
|
||||
20241118,103500,561774240,6960,6940,6960,6940,152
|
||||
20241118,103400,560716400,6950,6950,6950,6950,33
|
||||
20241118,103300,560487050,6950,6950,6950,6950,70
|
||||
20241118,103200,560000550,6950,6950,6950,6950,0
|
||||
20241118,103100,560000550,6950,6950,6950,6950,4
|
||||
20241118,103000,559972750,6950,6960,6960,6950,523
|
||||
20241118,102900,556334910,6960,6960,6960,6960,20
|
||||
20241118,102800,556195710,6960,6950,6960,6950,56
|
||||
20241118,102700,555806490,6950,6950,6950,6950,0
|
||||
20241118,102600,555806490,6950,6950,6950,6950,6
|
||||
20241118,102500,555764790,6960,6960,6960,6960,0
|
||||
20241118,102400,555764790,6960,6940,6960,6940,552
|
||||
20241118,102300,551923870,6940,6940,6950,6940,42
|
||||
20241118,102200,551632360,6940,6940,6940,6940,32
|
||||
20241118,102100,551410280,6940,6940,6940,6940,398
|
||||
20241118,102000,548648160,6950,6960,6960,6950,20
|
||||
20241118,101900,548509150,6950,6950,6950,6950,0
|
||||
20241118,101800,548509150,6950,6950,6950,6950,40
|
||||
20241118,101700,548231150,6960,6950,6960,6950,276
|
||||
20241118,101600,546312900,6960,6960,6960,6960,0
|
||||
20241118,101500,546312900,6960,6960,6960,6960,0
|
||||
20241118,101400,546312900,6960,6940,6960,6940,350
|
||||
20241118,101300,543883370,6940,6940,6940,6940,2
|
||||
20241118,101200,543869490,6940,6950,6950,6930,286
|
||||
20241118,101100,541886490,6950,6940,6950,6930,228
|
||||
20241118,101000,540306390,6950,6950,6950,6950,7
|
||||
20241118,100900,540257740,6960,6960,6960,6960,1
|
||||
20241118,100800,540250780,6960,6960,6960,6960,4
|
||||
20241118,100700,540222940,6940,6940,6940,6940,0
|
||||
20241118,100600,540222940,6940,6950,6960,6940,459
|
||||
20241118,100500,537032890,6950,6950,6950,6950,2
|
||||
20241118,100400,537018990,6960,6960,6960,6960,5
|
||||
20241118,100300,536984190,6950,6960,6960,6950,6
|
||||
20241118,100200,536942480,6960,6960,6960,6960,1
|
||||
20241118,100100,536935520,6960,6960,6960,6960,400
|
||||
20241118,100000,534151520,6960,6950,6960,6950,792
|
||||
20241118,095900,528647090,6930,6930,6930,6930,92
|
||||
20241118,095800,528009530,6930,6940,6940,6930,23
|
||||
20241118,095700,527850130,6950,6950,6950,6950,12
|
||||
20241118,095600,527766730,6950,6950,6950,6950,20
|
||||
20241118,095500,527627730,6940,6940,6940,6940,3
|
||||
20241118,095400,527606910,6950,6950,6950,6950,200
|
||||
20241118,095300,526216910,6940,6940,6940,6940,1251
|
||||
20241118,095200,517534970,6930,6930,6930,6930,1
|
||||
20241118,095100,517528040,6930,6930,6930,6930,8
|
||||
20241118,095000,517472600,6930,6930,6930,6930,3
|
||||
20241118,094900,517451810,6930,6930,6930,6930,2
|
||||
20241118,094800,517437950,6930,6930,6930,6930,2
|
||||
20241118,094700,517424090,6930,6930,6930,6930,50
|
||||
20241118,094600,517077590,6900,6900,6900,6900,0
|
||||
20241118,094500,517077590,6900,6900,6900,6900,0
|
||||
20241118,094400,517077590,6900,6930,6940,6900,914
|
||||
20241118,094300,510737790,6880,6900,6930,6860,4456
|
||||
20241118,094200,480080230,6960,6960,6960,6960,0
|
||||
20241118,094100,480080230,6960,6950,6960,6950,11
|
||||
20241118,094000,480003720,6950,6940,6950,6940,2000
|
||||
20241118,093900,466104210,6930,6930,6930,6930,501
|
||||
20241118,093800,462632280,6930,6900,6930,6900,55
|
||||
20241118,093700,462252720,6940,6950,6950,6940,3400
|
||||
20241118,093600,438626150,6950,6880,6950,6880,247
|
||||
20241118,093500,436914130,6870,6870,6870,6870,143
|
||||
20241118,093400,435931720,6870,6910,6910,6870,3128
|
||||
20241118,093300,414419710,6880,6880,6880,6880,0
|
||||
20241118,093200,414419710,6880,6900,6900,6830,2012
|
||||
20241118,093100,400594080,6910,6910,6910,6900,2872
|
||||
20241118,093000,380748660,6940,6920,6940,6920,103
|
||||
20241118,092900,380033940,6920,6920,6920,6920,9
|
||||
20241118,092800,379971660,6920,6920,6930,6910,11
|
||||
20241118,092700,379895470,6910,6940,6940,6910,161
|
||||
20241118,092600,378782640,6910,6920,6920,6910,4048
|
||||
20241118,092500,350772500,6940,6990,6990,6940,875
|
||||
20241118,092400,344697760,6960,6960,6960,6960,0
|
||||
20241118,092300,344697760,6960,6980,6980,6960,201
|
||||
20241118,092200,343296750,7000,7000,7000,7000,0
|
||||
20241118,092100,343296750,7000,6950,7000,6950,364
|
||||
20241118,092000,340750900,6950,6950,6960,6950,4740
|
||||
20241118,091900,307763590,6960,6960,6960,6940,1096
|
||||
20241118,091800,300137350,6960,6920,6960,6920,19847
|
||||
20241118,091700,162527020,6920,6920,6920,6920,155
|
||||
20241118,091600,161454420,6920,6910,6920,6910,151
|
||||
20241118,091500,160409510,6920,6890,6920,6860,464
|
||||
20241118,091400,157199320,6870,6860,6870,6850,8192
|
||||
20241118,091300,101063030,6870,6840,6870,6840,3141
|
||||
20241118,091200,79547700,6840,6850,6850,6840,323
|
||||
20241118,091100,77336690,6850,6850,6850,6850,4
|
||||
20241118,091000,77309290,6870,6850,6870,6840,1250
|
||||
20241118,090900,68751850,6840,6840,6840,6840,475
|
||||
20241118,090800,65502850,6810,6810,6810,6810,1
|
||||
20241118,090700,65496040,6800,6870,6870,6800,3230
|
||||
20241118,090600,43469530,6870,6870,6870,6850,2304
|
||||
20241118,090500,27669260,6870,6890,6890,6870,324
|
||||
20241118,090400,25437740,6890,6870,6890,6860,684
|
||||
20241118,090300,20737880,6870,6930,6930,6870,1012
|
||||
20241118,090200,13767990,6940,6940,6940,6940,1
|
||||
20241118,090100,13761050,6950,6950,6950,6950,2
|
||||
20241118,090000,13747150,6950,6950,6950,6950,1977
|
||||
|
Reference in New Issue
Block a user