Update 2024-11-18 2710 candle_min
This commit is contained in:
584
004380/min/candle-20241118.csv
Normal file
584
004380/min/candle-20241118.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,184100,290709000,8700,8700,8700,8700,0
|
||||
20241118,184000,290709000,8700,8700,8700,8700,0
|
||||
20241118,183900,290709000,8700,8700,8700,8700,0
|
||||
20241118,183800,290709000,8700,8700,8700,8700,0
|
||||
20241118,183700,290709000,8700,8700,8700,8700,0
|
||||
20241118,183600,290709000,8700,8700,8700,8700,0
|
||||
20241118,183500,290709000,8700,8700,8700,8700,0
|
||||
20241118,183400,290709000,8700,8700,8700,8700,0
|
||||
20241118,183300,290709000,8700,8700,8700,8700,0
|
||||
20241118,183200,290709000,8700,8700,8700,8700,0
|
||||
20241118,183100,290709000,8700,8700,8700,8700,0
|
||||
20241118,183000,290709000,8700,8700,8700,8700,0
|
||||
20241118,182900,290709000,8700,8700,8700,8700,0
|
||||
20241118,182800,290709000,8700,8700,8700,8700,0
|
||||
20241118,182700,290709000,8700,8700,8700,8700,0
|
||||
20241118,182600,290709000,8700,8700,8700,8700,0
|
||||
20241118,182500,290709000,8700,8700,8700,8700,0
|
||||
20241118,182400,290709000,8700,8700,8700,8700,0
|
||||
20241118,182300,290709000,8700,8700,8700,8700,0
|
||||
20241118,182200,290709000,8700,8700,8700,8700,0
|
||||
20241118,182100,290709000,8700,8700,8700,8700,0
|
||||
20241118,182000,290709000,8700,8700,8700,8700,0
|
||||
20241118,181900,290709000,8700,8700,8700,8700,0
|
||||
20241118,181800,290709000,8700,8700,8700,8700,0
|
||||
20241118,181700,290709000,8700,8700,8700,8700,0
|
||||
20241118,181600,290709000,8700,8700,8700,8700,0
|
||||
20241118,181500,290709000,8700,8700,8700,8700,0
|
||||
20241118,181400,290709000,8700,8700,8700,8700,0
|
||||
20241118,181300,290709000,8700,8700,8700,8700,0
|
||||
20241118,181200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,181100,290709000,8700,8700,8700,8700,0
|
||||
20241118,181000,290709000,8700,8700,8700,8700,0
|
||||
20241118,180900,290709000,8700,8700,8700,8700,0
|
||||
20241118,180800,290709000,8700,8700,8700,8700,0
|
||||
20241118,180700,290709000,8700,8700,8700,8700,0
|
||||
20241118,180600,290709000,8700,8700,8700,8700,0
|
||||
20241118,180500,290709000,8700,8700,8700,8700,0
|
||||
20241118,180400,290709000,8700,8700,8700,8700,0
|
||||
20241118,180300,290709000,8700,8700,8700,8700,0
|
||||
20241118,180200,290709000,8700,8700,8700,8700,0
|
||||
20241118,180100,290709000,8700,8700,8700,8700,0
|
||||
20241118,180000,290709000,8700,8700,8700,8700,0
|
||||
20241118,175900,290709000,8700,8700,8700,8700,0
|
||||
20241118,175800,290709000,8700,8700,8700,8700,0
|
||||
20241118,175700,290709000,8700,8700,8700,8700,0
|
||||
20241118,175600,290709000,8700,8700,8700,8700,0
|
||||
20241118,175500,290709000,8700,8700,8700,8700,0
|
||||
20241118,175400,290709000,8700,8700,8700,8700,0
|
||||
20241118,175300,290709000,8700,8700,8700,8700,0
|
||||
20241118,175200,290709000,8700,8700,8700,8700,0
|
||||
20241118,175100,290709000,8700,8700,8700,8700,0
|
||||
20241118,175000,290709000,8700,8700,8700,8700,0
|
||||
20241118,174900,290709000,8700,8700,8700,8700,0
|
||||
20241118,174800,290709000,8700,8700,8700,8700,0
|
||||
20241118,174700,290709000,8700,8700,8700,8700,0
|
||||
20241118,174600,290709000,8700,8700,8700,8700,0
|
||||
20241118,174500,290709000,8700,8700,8700,8700,0
|
||||
20241118,174400,290709000,8700,8700,8700,8700,0
|
||||
20241118,174300,290709000,8700,8700,8700,8700,0
|
||||
20241118,174200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,174100,290709000,8700,8700,8700,8700,0
|
||||
20241118,174000,290709000,8700,8700,8700,8700,0
|
||||
20241118,173900,290709000,8700,8700,8700,8700,0
|
||||
20241118,173800,290709000,8700,8700,8700,8700,0
|
||||
20241118,173700,290709000,8700,8700,8700,8700,0
|
||||
20241118,173600,290709000,8700,8700,8700,8700,0
|
||||
20241118,173500,290709000,8700,8700,8700,8700,0
|
||||
20241118,173400,290709000,8700,8700,8700,8700,0
|
||||
20241118,173300,290709000,8700,8700,8700,8700,0
|
||||
20241118,173200,290709000,8700,8700,8700,8700,0
|
||||
20241118,173100,290709000,8700,8700,8700,8700,0
|
||||
20241118,173000,290709000,8700,8700,8700,8700,0
|
||||
20241118,172900,290709000,8700,8700,8700,8700,0
|
||||
20241118,172800,290709000,8700,8700,8700,8700,0
|
||||
20241118,172700,290709000,8700,8700,8700,8700,0
|
||||
20241118,172600,290709000,8700,8700,8700,8700,0
|
||||
20241118,172500,290709000,8700,8700,8700,8700,0
|
||||
20241118,172400,290709000,8700,8700,8700,8700,0
|
||||
20241118,172300,290709000,8700,8700,8700,8700,0
|
||||
20241118,172200,290709000,8700,8700,8700,8700,0
|
||||
20241118,172100,290709000,8700,8700,8700,8700,0
|
||||
20241118,172000,290709000,8700,8700,8700,8700,0
|
||||
20241118,171900,290709000,8700,8700,8700,8700,0
|
||||
20241118,171800,290709000,8700,8700,8700,8700,0
|
||||
20241118,171700,290709000,8700,8700,8700,8700,0
|
||||
20241118,171600,290709000,8700,8700,8700,8700,0
|
||||
20241118,171500,290709000,8700,8700,8700,8700,0
|
||||
20241118,171400,290709000,8700,8700,8700,8700,0
|
||||
20241118,171300,290709000,8700,8700,8700,8700,0
|
||||
20241118,171200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,171100,290709000,8700,8700,8700,8700,0
|
||||
20241118,171000,290709000,8700,8700,8700,8700,0
|
||||
20241118,170900,290709000,8700,8700,8700,8700,0
|
||||
20241118,170800,290709000,8700,8700,8700,8700,0
|
||||
20241118,170700,290709000,8700,8700,8700,8700,0
|
||||
20241118,170600,290709000,8700,8700,8700,8700,0
|
||||
20241118,170500,290709000,8700,8700,8700,8700,0
|
||||
20241118,170400,290709000,8700,8700,8700,8700,0
|
||||
20241118,170300,290709000,8700,8700,8700,8700,0
|
||||
20241118,170200,290709000,8700,8700,8700,8700,0
|
||||
20241118,170100,290709000,8700,8700,8700,8700,0
|
||||
20241118,170000,290709000,8700,8700,8700,8700,0
|
||||
20241118,165900,290709000,8700,8700,8700,8700,0
|
||||
20241118,165800,290709000,8700,8700,8700,8700,0
|
||||
20241118,165700,290709000,8700,8700,8700,8700,0
|
||||
20241118,165600,290709000,8700,8700,8700,8700,0
|
||||
20241118,165500,290709000,8700,8700,8700,8700,0
|
||||
20241118,165400,290709000,8700,8700,8700,8700,0
|
||||
20241118,165300,290709000,8700,8700,8700,8700,0
|
||||
20241118,165200,290709000,8700,8700,8700,8700,0
|
||||
20241118,165100,290709000,8700,8700,8700,8700,0
|
||||
20241118,165000,290709000,8700,8700,8700,8700,0
|
||||
20241118,164900,290709000,8700,8700,8700,8700,0
|
||||
20241118,164800,290709000,8700,8700,8700,8700,0
|
||||
20241118,164700,290709000,8700,8700,8700,8700,0
|
||||
20241118,164600,290709000,8700,8700,8700,8700,0
|
||||
20241118,164500,290709000,8700,8700,8700,8700,0
|
||||
20241118,164400,290709000,8700,8700,8700,8700,0
|
||||
20241118,164300,290709000,8700,8700,8700,8700,0
|
||||
20241118,164200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,164100,290709000,8700,8700,8700,8700,0
|
||||
20241118,164000,290709000,8700,8700,8700,8700,0
|
||||
20241118,163900,290709000,8700,8700,8700,8700,0
|
||||
20241118,163800,290709000,8700,8700,8700,8700,0
|
||||
20241118,163700,290709000,8700,8700,8700,8700,0
|
||||
20241118,163600,290709000,8700,8700,8700,8700,0
|
||||
20241118,163500,290709000,8700,8700,8700,8700,0
|
||||
20241118,163400,290709000,8700,8700,8700,8700,0
|
||||
20241118,163300,290709000,8700,8700,8700,8700,0
|
||||
20241118,163200,290709000,8700,8700,8700,8700,0
|
||||
20241118,163100,290709000,8700,8700,8700,8700,0
|
||||
20241118,163000,290709000,8700,8700,8700,8700,0
|
||||
20241118,162900,290709000,8700,8700,8700,8700,0
|
||||
20241118,162800,290709000,8700,8700,8700,8700,0
|
||||
20241118,162700,290709000,8700,8700,8700,8700,0
|
||||
20241118,162600,290709000,8700,8700,8700,8700,0
|
||||
20241118,162500,290709000,8700,8700,8700,8700,0
|
||||
20241118,162400,290709000,8700,8700,8700,8700,0
|
||||
20241118,162300,290709000,8700,8700,8700,8700,0
|
||||
20241118,162200,290709000,8700,8700,8700,8700,0
|
||||
20241118,162100,290709000,8700,8700,8700,8700,0
|
||||
20241118,162000,290709000,8700,8700,8700,8700,0
|
||||
20241118,161900,290709000,8700,8700,8700,8700,0
|
||||
20241118,161800,290709000,8700,8700,8700,8700,0
|
||||
20241118,161700,290709000,8700,8700,8700,8700,0
|
||||
20241118,161600,290709000,8700,8700,8700,8700,0
|
||||
20241118,161500,290709000,8700,8700,8700,8700,0
|
||||
20241118,161400,290709000,8700,8700,8700,8700,0
|
||||
20241118,161300,290709000,8700,8700,8700,8700,0
|
||||
20241118,161200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,161100,290709000,8700,8700,8700,8700,0
|
||||
20241118,161000,290709000,8700,8700,8700,8700,0
|
||||
20241118,160900,290709000,8700,8700,8700,8700,0
|
||||
20241118,160800,290709000,8700,8700,8700,8700,0
|
||||
20241118,160700,290709000,8700,8700,8700,8700,0
|
||||
20241118,160600,290709000,8700,8700,8700,8700,0
|
||||
20241118,160500,290709000,8700,8700,8700,8700,0
|
||||
20241118,160400,290709000,8700,8700,8700,8700,0
|
||||
20241118,160300,290709000,8700,8700,8700,8700,0
|
||||
20241118,160200,290709000,8700,8700,8700,8700,0
|
||||
20241118,160100,290709000,8700,8700,8700,8700,0
|
||||
20241118,160000,290709000,8700,8700,8700,8700,0
|
||||
20241118,155900,290709000,8700,8700,8700,8700,0
|
||||
20241118,155800,290709000,8700,8700,8700,8700,0
|
||||
20241118,155700,290709000,8700,8700,8700,8700,0
|
||||
20241118,155600,290709000,8700,8700,8700,8700,0
|
||||
20241118,155500,290709000,8700,8700,8700,8700,0
|
||||
20241118,155400,290709000,8700,8700,8700,8700,0
|
||||
20241118,155300,290709000,8700,8700,8700,8700,0
|
||||
20241118,155200,290709000,8700,8700,8700,8700,0
|
||||
20241118,155100,290709000,8700,8700,8700,8700,0
|
||||
20241118,155000,290709000,8700,8700,8700,8700,0
|
||||
20241118,154900,290709000,8700,8700,8700,8700,0
|
||||
20241118,154800,290709000,8700,8700,8700,8700,0
|
||||
20241118,154700,290709000,8700,8700,8700,8700,0
|
||||
20241118,154600,290709000,8700,8700,8700,8700,0
|
||||
20241118,154500,290709000,8700,8700,8700,8700,0
|
||||
20241118,154400,290709000,8700,8700,8700,8700,0
|
||||
20241118,154300,290709000,8700,8700,8700,8700,0
|
||||
20241118,154200,290709000,8700,8700,8700,8700,1260
|
||||
20241118,154100,290709000,8700,8700,8700,8700,0
|
||||
20241118,154000,290709000,8700,8700,8700,8700,0
|
||||
20241118,153900,290709000,8700,8700,8700,8700,0
|
||||
20241118,153800,290709000,8700,8700,8700,8700,0
|
||||
20241118,153700,290709000,8700,8700,8700,8700,0
|
||||
20241118,153600,290709000,8700,8700,8700,8700,0
|
||||
20241118,153500,290709000,8700,8700,8700,8700,0
|
||||
20241118,153400,290709000,8700,8700,8700,8700,0
|
||||
20241118,153300,290709000,8700,8700,8700,8700,0
|
||||
20241118,153200,290709000,8700,8700,8700,8700,0
|
||||
20241118,153100,290709000,8700,8700,8700,8700,0
|
||||
20241118,153000,290709000,8700,8700,8700,8700,1260
|
||||
20241118,152900,279747000,8720,8720,8720,8720,0
|
||||
20241118,152800,279747000,8720,8720,8720,8720,0
|
||||
20241118,152700,279747000,8720,8720,8720,8720,0
|
||||
20241118,152600,279747000,8720,8720,8720,8720,0
|
||||
20241118,152500,279747000,8720,8720,8720,8720,0
|
||||
20241118,152400,279747000,8720,8720,8720,8720,0
|
||||
20241118,152300,279747000,8720,8720,8720,8720,0
|
||||
20241118,152200,279747000,8720,8720,8720,8720,0
|
||||
20241118,152100,279747000,8720,8720,8720,8720,0
|
||||
20241118,152000,279747000,8720,8720,8720,8720,0
|
||||
20241118,151900,279747000,8720,8750,8750,8720,119
|
||||
20241118,151800,278708210,8750,8720,8750,8720,14
|
||||
20241118,151700,278585740,8720,8720,8750,8720,15
|
||||
20241118,151600,278454580,8750,8750,8750,8730,14
|
||||
20241118,151500,278332120,8720,8720,8720,8720,3
|
||||
20241118,151400,278305960,8720,8720,8750,8720,19
|
||||
20241118,151300,278139800,8720,8710,8720,8710,47
|
||||
20241118,151200,277730420,8710,8710,8710,8710,2
|
||||
20241118,151100,277713000,8710,8700,8750,8700,38
|
||||
20241118,151000,277381630,8750,8700,8750,8700,32
|
||||
20241118,150900,277102130,8700,8690,8750,8690,265
|
||||
20241118,150800,274789540,8690,8690,8700,8690,4
|
||||
20241118,150700,274754770,8690,8700,8710,8690,10
|
||||
20241118,150600,274667760,8700,8700,8700,8700,2
|
||||
20241118,150500,274650360,8700,8710,8710,8700,6
|
||||
20241118,150400,274598120,8690,8700,8700,8690,2
|
||||
20241118,150300,274580730,8700,8720,8720,8700,17
|
||||
20241118,150200,274432570,8720,8720,8720,8720,4
|
||||
20241118,150100,274397690,8720,8720,8720,8720,0
|
||||
20241118,150000,274397690,8720,8720,8720,8720,0
|
||||
20241118,145900,274397690,8720,8710,8720,8710,121
|
||||
20241118,145800,273343670,8700,8700,8700,8700,1
|
||||
20241118,145700,273334970,8710,8710,8710,8710,0
|
||||
20241118,145600,273334970,8710,8700,8710,8700,57
|
||||
20241118,145500,272839030,8700,8700,8700,8700,4
|
||||
20241118,145400,272804230,8700,8700,8700,8700,31
|
||||
20241118,145300,272534530,8710,8710,8710,8710,14
|
||||
20241118,145200,272412590,8700,8700,8700,8700,45
|
||||
20241118,145100,272021090,8700,8710,8710,8700,4
|
||||
20241118,145000,271986260,8700,8700,8700,8700,43
|
||||
20241118,144900,271612160,8700,8710,8710,8700,17
|
||||
20241118,144800,271464100,8710,8710,8710,8710,0
|
||||
20241118,144700,271464100,8710,8710,8710,8710,14
|
||||
20241118,144600,271342160,8710,8710,8710,8710,0
|
||||
20241118,144500,271342160,8710,8710,8710,8710,30
|
||||
20241118,144400,271080860,8710,8710,8710,8710,0
|
||||
20241118,144300,271080860,8710,8700,8710,8700,212
|
||||
20241118,144200,269236400,8700,8700,8700,8700,444
|
||||
20241118,144100,265373600,8700,8700,8700,8700,0
|
||||
20241118,144000,265373600,8700,8700,8700,8700,4
|
||||
20241118,143900,265338800,8700,8700,8700,8700,0
|
||||
20241118,143800,265338800,8700,8700,8700,8700,103
|
||||
20241118,143700,264442700,8700,8700,8700,8700,0
|
||||
20241118,143600,264442700,8700,8700,8700,8700,21
|
||||
20241118,143500,264260000,8700,8700,8700,8700,84
|
||||
20241118,143400,263529200,8700,8700,8700,8700,0
|
||||
20241118,143300,263529200,8700,8710,8710,8700,278
|
||||
20241118,143200,261109750,8710,8710,8710,8710,0
|
||||
20241118,143100,261109750,8710,8690,8710,8690,395
|
||||
20241118,143000,257674210,8700,8700,8700,8700,0
|
||||
20241118,142900,257674210,8700,8700,8700,8700,11
|
||||
20241118,142800,257578510,8680,8680,8680,8680,0
|
||||
20241118,142700,257578510,8680,8680,8680,8680,100
|
||||
20241118,142600,256710510,8680,8680,8680,8680,150
|
||||
20241118,142500,255408510,8700,8690,8700,8690,134
|
||||
20241118,142400,254243680,8690,8690,8690,8690,5
|
||||
20241118,142300,254200230,8690,8690,8690,8690,28
|
||||
20241118,142200,253956910,8650,8650,8650,8650,0
|
||||
20241118,142100,253956910,8650,8650,8650,8650,0
|
||||
20241118,142000,253956910,8650,8690,8690,8650,516
|
||||
20241118,141900,249487360,8680,8680,8680,8680,134
|
||||
20241118,141800,248324240,8690,8690,8690,8690,4
|
||||
20241118,141700,248289480,8690,8690,8690,8690,26
|
||||
20241118,141600,248063540,8680,8680,8680,8680,0
|
||||
20241118,141500,248063540,8680,8690,8690,8680,303
|
||||
20241118,141400,245433260,8700,8700,8700,8700,10
|
||||
20241118,141300,245346260,8680,8680,8680,8680,0
|
||||
20241118,141200,245346260,8680,8680,8680,8680,0
|
||||
20241118,141100,245346260,8680,8690,8690,8680,150
|
||||
20241118,141000,244043220,8680,8690,8690,8680,177
|
||||
20241118,140900,242505260,8690,8700,8700,8690,58
|
||||
20241118,140800,242001080,8700,8700,8700,8700,10
|
||||
20241118,140700,241914080,8700,8700,8700,8700,0
|
||||
20241118,140600,241914080,8700,8700,8700,8700,4
|
||||
20241118,140500,241879280,8700,8700,8700,8700,183
|
||||
20241118,140400,240287180,8710,8710,8710,8710,4
|
||||
20241118,140300,240252340,8700,8700,8700,8700,133
|
||||
20241118,140200,239095240,8710,8710,8710,8710,29
|
||||
20241118,140100,238842650,8710,8710,8710,8710,0
|
||||
20241118,140000,238842650,8710,8710,8710,8710,4
|
||||
20241118,135900,238807810,8710,8700,8710,8700,15
|
||||
20241118,135800,238677210,8710,8710,8710,8710,4
|
||||
20241118,135700,238642370,8710,8710,8710,8710,0
|
||||
20241118,135600,238642370,8710,8710,8710,8710,0
|
||||
20241118,135500,238642370,8710,8710,8710,8710,13
|
||||
20241118,135400,238529140,8680,8690,8690,8680,110
|
||||
20241118,135300,237574300,8680,8690,8690,8680,61
|
||||
20241118,135200,237044770,8680,8700,8700,8680,26
|
||||
20241118,135100,236818890,8700,8700,8700,8680,502
|
||||
20241118,135000,232455670,8710,8710,8710,8710,0
|
||||
20241118,134900,232455670,8710,8710,8710,8710,15
|
||||
20241118,134800,232325020,8700,8710,8710,8700,49
|
||||
20241118,134700,231898620,8720,8720,8720,8720,1
|
||||
20241118,134600,231889900,8720,8720,8720,8720,5
|
||||
20241118,134500,231846300,8720,8720,8720,8720,11
|
||||
20241118,134400,231750380,8720,8720,8720,8720,3
|
||||
20241118,134300,231724220,8740,8740,8740,8740,0
|
||||
20241118,134200,231724220,8740,8740,8740,8740,6
|
||||
20241118,134100,231671780,8710,8710,8710,8710,55
|
||||
20241118,134000,231192730,8710,8740,8740,8710,354
|
||||
20241118,133900,228108980,8730,8730,8730,8730,0
|
||||
20241118,133800,228108980,8730,8730,8730,8730,10
|
||||
20241118,133700,228021680,8740,8740,8740,8740,4
|
||||
20241118,133600,227986720,8740,8740,8740,8740,0
|
||||
20241118,133500,227986720,8740,8740,8740,8740,15
|
||||
20241118,133400,227855620,8740,8740,8740,8740,0
|
||||
20241118,133300,227855620,8740,8740,8740,8740,0
|
||||
20241118,133200,227855620,8740,8740,8740,8740,1
|
||||
20241118,133100,227846880,8740,8740,8740,8740,4
|
||||
20241118,133000,227811920,8740,8740,8740,8740,54
|
||||
20241118,132900,227339960,8750,8750,8750,8750,9
|
||||
20241118,132800,227261210,8750,8730,8750,8730,12
|
||||
20241118,132700,227156370,8730,8730,8730,8730,1
|
||||
20241118,132600,227147640,8710,8710,8710,8710,1132
|
||||
20241118,132500,217287920,8720,8730,8730,8720,168
|
||||
20241118,132400,215821960,8730,8720,8730,8720,5
|
||||
20241118,132300,215778320,8730,8730,8730,8730,10
|
||||
20241118,132200,215691020,8730,8730,8730,8730,20
|
||||
20241118,132100,215516420,8730,8730,8730,8730,12
|
||||
20241118,132000,215411660,8730,8740,8740,8730,169
|
||||
20241118,131900,213936250,8740,8740,8740,8740,0
|
||||
20241118,131800,213936250,8740,8740,8740,8740,5
|
||||
20241118,131700,213892550,8740,8740,8740,8740,10
|
||||
20241118,131600,213805150,8740,8750,8750,8740,8
|
||||
20241118,131500,213735190,8760,8760,8760,8760,12
|
||||
20241118,131400,213630070,8740,8740,8740,8740,0
|
||||
20241118,131300,213630070,8740,8750,8750,8740,8
|
||||
20241118,131200,213560110,8760,8760,8760,8760,9
|
||||
20241118,131100,213481270,8760,8760,8760,8760,3
|
||||
20241118,131000,213454990,8760,8760,8760,8760,13
|
||||
20241118,130900,213341110,8760,8760,8760,8760,15
|
||||
20241118,130800,213209710,8760,8750,8760,8750,11
|
||||
20241118,130700,213113370,8740,8750,8750,8740,61
|
||||
20241118,130600,212580120,8760,8760,8760,8760,14
|
||||
20241118,130500,212457480,8760,8760,8760,8760,0
|
||||
20241118,130400,212457480,8760,8760,8760,8760,5
|
||||
20241118,130300,212413680,8760,8760,8760,8760,0
|
||||
20241118,130200,212413680,8760,8760,8760,8760,4
|
||||
20241118,130100,212378640,8760,8760,8760,8760,12
|
||||
20241118,130000,212273520,8760,8760,8760,8760,96
|
||||
20241118,125900,211432560,8760,8760,8760,8760,3
|
||||
20241118,125800,211406280,8760,8760,8760,8760,0
|
||||
20241118,125700,211406280,8760,8760,8760,8760,0
|
||||
20241118,125600,211406280,8760,8760,8760,8760,0
|
||||
20241118,125500,211406280,8760,8760,8760,8760,4
|
||||
20241118,125400,211371240,8750,8750,8750,8750,12
|
||||
20241118,125300,211266240,8750,8770,8770,8750,20
|
||||
20241118,125200,211090920,8750,8760,8760,8750,124
|
||||
20241118,125100,210004880,8770,8780,8780,8770,21
|
||||
20241118,125000,209820670,8780,8780,8780,8780,0
|
||||
20241118,124900,209820670,8780,8780,8780,8780,10
|
||||
20241118,124800,209732870,8780,8780,8780,8780,6
|
||||
20241118,124700,209680190,8780,8780,8780,8780,11
|
||||
20241118,124600,209583610,8780,8780,8780,8770,11
|
||||
20241118,124500,209487040,8780,8780,8780,8780,11
|
||||
20241118,124400,209390460,8780,8780,8780,8780,43
|
||||
20241118,124300,209012920,8780,8780,8780,8780,0
|
||||
20241118,124200,209012920,8780,8780,8780,8780,0
|
||||
20241118,124100,209012920,8780,8780,8780,8780,0
|
||||
20241118,124000,209012920,8780,8770,8780,8770,18
|
||||
20241118,123900,208855050,8770,8770,8770,8770,8
|
||||
20241118,123800,208784890,8780,8770,8780,8770,22
|
||||
20241118,123700,208591840,8780,8780,8780,8780,22
|
||||
20241118,123600,208398680,8790,8790,8790,8790,0
|
||||
20241118,123500,208398680,8790,8790,8790,8790,4
|
||||
20241118,123400,208363520,8780,8790,8790,8780,13
|
||||
20241118,123300,208249290,8790,8780,8790,8780,30
|
||||
20241118,123200,207985620,8790,8790,8790,8790,8
|
||||
20241118,123100,207915300,8780,8780,8780,8780,10
|
||||
20241118,123000,207827500,8790,8790,8790,8790,0
|
||||
20241118,122900,207827500,8790,8790,8790,8790,0
|
||||
20241118,122800,207827500,8790,8790,8790,8790,0
|
||||
20241118,122700,207827500,8790,8780,8790,8780,21
|
||||
20241118,122600,207643010,8770,8770,8770,8770,0
|
||||
20241118,122500,207643010,8770,8770,8770,8770,1
|
||||
20241118,122400,207634240,8780,8780,8780,8780,4
|
||||
20241118,122300,207599120,8780,8780,8780,8780,27
|
||||
20241118,122200,207362060,8780,8790,8790,8780,29
|
||||
20241118,122100,207107400,8780,8790,8790,8780,81
|
||||
20241118,122000,206396100,8800,8800,8800,8800,11
|
||||
20241118,121900,206299300,8800,8800,8800,8800,8
|
||||
20241118,121800,206228900,8800,8800,8800,8800,0
|
||||
20241118,121700,206228900,8800,8800,8800,8800,0
|
||||
20241118,121600,206228900,8800,8800,8800,8800,11
|
||||
20241118,121500,206132100,8780,8780,8780,8780,3
|
||||
20241118,121400,206105760,8800,8800,8800,8800,13
|
||||
20241118,121300,205991360,8800,8810,8810,8800,18
|
||||
20241118,121200,205832800,8810,8810,8810,8810,0
|
||||
20241118,121100,205832800,8810,8810,8810,8810,4
|
||||
20241118,121000,205797560,8800,8810,8810,8800,19
|
||||
20241118,120900,205630220,8810,8810,8810,8810,0
|
||||
20241118,120800,205630220,8810,8810,8810,8810,0
|
||||
20241118,120700,205630220,8810,8830,8830,8810,20
|
||||
20241118,120600,205453740,8820,8820,8820,8820,0
|
||||
20241118,120500,205453740,8820,8820,8820,8820,0
|
||||
20241118,120400,205453740,8820,8820,8820,8820,13
|
||||
20241118,120300,205339080,8830,8830,8830,8830,0
|
||||
20241118,120200,205339080,8830,8830,8830,8830,0
|
||||
20241118,120100,205339080,8830,8830,8830,8830,0
|
||||
20241118,120000,205339080,8830,8820,8830,8820,13
|
||||
20241118,115900,205224320,8810,8820,8820,8810,26
|
||||
20241118,115800,204995160,8820,8820,8820,8820,4
|
||||
20241118,115700,204959880,8830,8830,8830,8830,4
|
||||
20241118,115600,204924560,8810,8810,8810,8810,0
|
||||
20241118,115500,204924560,8810,8810,8810,8810,1
|
||||
20241118,115400,204915750,8820,8820,8820,8820,0
|
||||
20241118,115300,204915750,8820,8830,8830,8820,35
|
||||
20241118,115200,204606840,8830,8830,8830,8830,0
|
||||
20241118,115100,204606840,8830,8830,8830,8830,7
|
||||
20241118,115000,204545030,8830,8830,8830,8830,0
|
||||
20241118,114900,204545030,8830,8830,8830,8830,0
|
||||
20241118,114800,204545030,8830,8830,8830,8830,4
|
||||
20241118,114700,204509710,8830,8830,8830,8830,0
|
||||
20241118,114600,204509710,8830,8820,8830,8820,19
|
||||
20241118,114500,204341950,8820,8820,8820,8820,30
|
||||
20241118,114400,204077350,8810,8810,8810,8810,1
|
||||
20241118,114300,204068540,8810,8810,8810,8810,2
|
||||
20241118,114200,204050920,8810,8820,8820,8810,255
|
||||
20241118,114100,201804210,8820,8840,8840,8820,15
|
||||
20241118,114000,201671850,8840,8840,8840,8840,0
|
||||
20241118,113900,201671850,8840,8840,8840,8840,11
|
||||
20241118,113800,201574610,8840,8840,8840,8840,0
|
||||
20241118,113700,201574610,8840,8840,8840,8840,6
|
||||
20241118,113600,201521570,8840,8840,8840,8840,9
|
||||
20241118,113500,201442010,8840,8840,8840,8840,4
|
||||
20241118,113400,201406650,8840,8840,8840,8840,0
|
||||
20241118,113300,201406650,8840,8840,8840,8840,15
|
||||
20241118,113200,201274050,8830,8830,8830,8830,0
|
||||
20241118,113100,201274050,8830,8830,8830,8830,0
|
||||
20241118,113000,201274050,8830,8810,8830,8810,24
|
||||
20241118,112900,201062590,8820,8820,8820,8820,10
|
||||
20241118,112800,200974390,8830,8840,8840,8830,21
|
||||
20241118,112700,200788920,8840,8840,8840,8840,0
|
||||
20241118,112600,200788920,8840,8850,8850,8840,18
|
||||
20241118,112500,200629780,8860,8860,8860,8860,21
|
||||
20241118,112400,200443720,8860,8850,8860,8850,5
|
||||
20241118,112300,200399430,8860,8860,8860,8860,0
|
||||
20241118,112200,200399430,8860,8860,8870,8860,89
|
||||
20241118,112100,199610850,8880,8870,8880,8870,39
|
||||
20241118,112000,199264630,8880,8880,8880,8880,14
|
||||
20241118,111900,199140310,8880,8880,8880,8880,143
|
||||
20241118,111800,197870470,8860,8860,8860,8860,0
|
||||
20241118,111700,197870470,8860,8860,8860,8860,8
|
||||
20241118,111600,197799590,8870,8870,8870,8870,188
|
||||
20241118,111500,196132030,8870,8870,8870,8870,1
|
||||
20241118,111400,196123160,8860,8860,8860,8860,0
|
||||
20241118,111300,196123160,8860,8860,8860,8860,224
|
||||
20241118,111200,194138520,8860,8860,8860,8860,12
|
||||
20241118,111100,194032200,8860,8860,8860,8860,0
|
||||
20241118,111000,194032200,8860,8860,8860,8860,4
|
||||
20241118,110900,193996760,8860,8860,8860,8860,33
|
||||
20241118,110800,193704380,8860,8860,8860,8860,0
|
||||
20241118,110700,193704380,8860,8860,8860,8860,0
|
||||
20241118,110600,193704380,8860,8860,8860,8860,0
|
||||
20241118,110500,193704380,8860,8820,8860,8820,456
|
||||
20241118,110400,189673520,8820,8820,8820,8820,8
|
||||
20241118,110300,189602960,8830,8830,8830,8830,2
|
||||
20241118,110200,189585300,8840,8830,8840,8830,11
|
||||
20241118,110100,189488070,8840,8840,8840,8840,4
|
||||
20241118,110000,189452710,8820,8820,8820,8820,0
|
||||
20241118,105900,189452710,8820,8830,8830,8820,101
|
||||
20241118,105800,188561790,8820,8820,8820,8820,107
|
||||
20241118,105700,187618050,8830,8830,8830,8830,13
|
||||
20241118,105600,187503260,8830,8830,8830,8830,0
|
||||
20241118,105500,187503260,8830,8830,8830,8830,4
|
||||
20241118,105400,187467940,8840,8850,8850,8840,32
|
||||
20241118,105300,187185050,8860,8860,8860,8860,4
|
||||
20241118,105200,187149610,8860,8860,8860,8860,0
|
||||
20241118,105100,187149610,8860,8870,8870,8860,23
|
||||
20241118,105000,186945730,8860,8850,8860,8850,55
|
||||
20241118,104900,186458440,8860,8860,8860,8860,0
|
||||
20241118,104800,186458440,8860,8850,8890,8850,22
|
||||
20241118,104700,186263310,8860,8860,8860,8860,81
|
||||
20241118,104600,185545650,8860,8880,8880,8860,9
|
||||
20241118,104500,185465790,8880,8880,8880,8880,22
|
||||
20241118,104400,185270430,8880,8880,8880,8880,10
|
||||
20241118,104300,185181630,8910,8890,8910,8870,28
|
||||
20241118,104200,184933090,8890,8890,8890,8890,0
|
||||
20241118,104100,184933090,8890,8910,8910,8890,4
|
||||
20241118,104000,184897510,8910,8910,8910,8900,55
|
||||
20241118,103900,184407470,8910,8910,8910,8910,27
|
||||
20241118,103800,184166900,8910,8910,8910,8910,11
|
||||
20241118,103700,184068890,8910,8900,8920,8860,456
|
||||
20241118,103600,180017860,8900,8900,8900,8900,2
|
||||
20241118,103500,180000060,8870,8870,8870,8870,3
|
||||
20241118,103400,179973450,8870,8900,8900,8870,159
|
||||
20241118,103300,178562960,8890,8890,8890,8890,0
|
||||
20241118,103200,178562960,8890,8880,8890,8880,31
|
||||
20241118,103100,178287380,8880,8850,8880,8850,396
|
||||
20241118,103000,174775100,8880,8870,8880,8870,7
|
||||
20241118,102900,174713000,8870,8850,8870,8850,1606
|
||||
20241118,102800,160499510,8850,8850,8850,8850,14
|
||||
20241118,102700,160375610,8840,8840,8840,8840,3
|
||||
20241118,102600,160349090,8850,8840,8850,8840,14
|
||||
20241118,102500,160225290,8840,8840,8840,8840,10
|
||||
20241118,102400,160136890,8850,8850,8850,8850,21
|
||||
20241118,102300,159951040,8850,8850,8850,8850,60
|
||||
20241118,102200,159420040,8850,8850,8850,8850,0
|
||||
20241118,102100,159420040,8850,8840,8850,8840,5
|
||||
20241118,102000,159375800,8840,8840,8840,8840,45
|
||||
20241118,101900,158978000,8840,8840,8850,8840,54
|
||||
20241118,101800,158500560,8850,8830,8850,8830,155
|
||||
20241118,101700,157131750,8800,8800,8800,8800,0
|
||||
20241118,101600,157131750,8800,8830,8830,8800,292
|
||||
20241118,101500,154562120,8800,8800,8800,8800,14
|
||||
20241118,101400,154438920,8800,8800,8800,8800,0
|
||||
20241118,101300,154438920,8800,8800,8800,8800,229
|
||||
20241118,101200,152423720,8800,8810,8810,8800,458
|
||||
20241118,101100,148391320,8820,8820,8820,8820,11
|
||||
20241118,101000,148294300,8820,8830,8830,8810,136
|
||||
20241118,100900,147095750,8830,8830,8830,8830,5
|
||||
20241118,100800,147051600,8850,8850,8850,8850,26
|
||||
20241118,100700,146821500,8850,8820,8850,8820,502
|
||||
20241118,100600,142383660,8820,8830,8830,8820,52
|
||||
20241118,100500,141924800,8820,8820,8820,8820,144
|
||||
20241118,100400,140654720,8820,8840,8840,8820,22
|
||||
20241118,100300,140460440,8840,8840,8840,8840,13
|
||||
20241118,100200,140345520,8840,8820,8840,8810,303
|
||||
20241118,100100,137670580,8830,8830,8830,8830,4
|
||||
20241118,100000,137635260,8830,8830,8830,8830,181
|
||||
20241118,095900,136037030,8830,8810,8850,8810,103
|
||||
20241118,095800,135129500,8840,8820,8840,8820,2763
|
||||
20241118,095700,110734750,8810,8800,8810,8800,1092
|
||||
20241118,095600,101115230,8790,8790,8810,8790,1079
|
||||
20241118,095500,91622430,8790,8790,8790,8790,114
|
||||
20241118,095400,90620370,8790,8760,8790,8760,477
|
||||
20241118,095300,86433180,8750,8750,8750,8750,2
|
||||
20241118,095200,86415680,8760,8770,8770,8760,8
|
||||
20241118,095100,86345560,8770,8760,8770,8760,511
|
||||
20241118,095000,81869090,8760,8760,8760,8760,1
|
||||
20241118,094900,81860330,8750,8770,8770,8750,19
|
||||
20241118,094800,81693880,8770,8770,8770,8770,1
|
||||
20241118,094700,81685110,8730,8730,8730,8730,4
|
||||
20241118,094600,81650190,8750,8750,8750,8750,120
|
||||
20241118,094500,80600190,8730,8730,8730,8730,17
|
||||
20241118,094400,80451780,8760,8730,8760,8730,949
|
||||
20241118,094300,72157570,8720,8720,8720,8720,110
|
||||
20241118,094200,71198370,8720,8720,8720,8720,50
|
||||
20241118,094100,70762370,8720,8720,8720,8720,1
|
||||
20241118,094000,70753650,8730,8720,8730,8720,16
|
||||
20241118,093900,70614120,8720,8720,8720,8720,14
|
||||
20241118,093800,70492040,8730,8730,8730,8730,6
|
||||
20241118,093700,70439660,8730,8730,8730,8730,0
|
||||
20241118,093600,70439660,8730,8730,8730,8730,2
|
||||
20241118,093500,70422200,8730,8730,8730,8730,1
|
||||
20241118,093400,70413470,8680,8730,8730,8680,31
|
||||
20241118,093300,70142890,8730,8730,8730,8730,0
|
||||
20241118,093200,70142890,8730,8730,8730,8730,0
|
||||
20241118,093100,70142890,8730,8730,8730,8730,1
|
||||
20241118,093000,70134160,8730,8730,8730,8730,2
|
||||
20241118,092900,70116700,8730,8730,8730,8730,0
|
||||
20241118,092800,70116700,8730,8730,8730,8730,1
|
||||
20241118,092700,70107970,8680,8690,8690,8680,381
|
||||
20241118,092600,66800570,8740,8740,8740,8740,0
|
||||
20241118,092500,66800570,8740,8740,8740,8740,0
|
||||
20241118,092400,66800570,8740,8740,8740,8740,1
|
||||
20241118,092300,66791830,8690,8680,8710,8680,12
|
||||
20241118,092200,66687570,8680,8730,8740,8680,57
|
||||
20241118,092100,66189510,8690,8760,8760,8690,1014
|
||||
20241118,092000,57372060,8770,8770,8770,8770,0
|
||||
20241118,091900,57372060,8770,8770,8770,8770,83
|
||||
20241118,091800,56644150,8770,8770,8770,8760,551
|
||||
20241118,091700,51811900,8770,8760,8770,8760,175
|
||||
20241118,091600,50277190,8770,8770,8770,8770,1192
|
||||
20241118,091500,39823350,8770,8700,8780,8690,879
|
||||
20241118,091400,32169300,8700,8710,8790,8700,334
|
||||
20241118,091300,29253220,8710,8630,8710,8630,710
|
||||
20241118,091200,23086960,8620,8610,8620,8610,5
|
||||
20241118,091100,23043890,8620,8600,8620,8600,20
|
||||
20241118,091000,22871810,8580,8600,8600,8580,5
|
||||
20241118,090900,22828890,8580,8580,8580,8580,0
|
||||
20241118,090800,22828890,8580,8580,8580,8580,0
|
||||
20241118,090700,22828890,8580,8600,8600,8510,2090
|
||||
20241118,090600,4972070,8600,8590,8600,8590,137
|
||||
20241118,090500,3795140,8590,8590,8590,8590,7
|
||||
20241118,090400,3735010,8590,8590,8590,8590,1
|
||||
20241118,090300,3726420,8600,8600,8600,8600,0
|
||||
20241118,090200,3726420,8600,8600,8600,8600,0
|
||||
20241118,090100,3726420,8600,8600,8600,8600,0
|
||||
20241118,090000,3726420,8600,8500,8600,8500,338
|
||||
|
Reference in New Issue
Block a user