Update 2024-11-18 2710 candle_min
This commit is contained in:
584
004430/min/candle-20241118.csv
Normal file
584
004430/min/candle-20241118.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,184100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,184000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,183000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,182000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,181100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,181000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,180000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,175000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,174100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,174000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,173000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,172000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,171100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,171000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,170000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,165000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,164100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,164000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,163000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,162000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,161100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,161000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,160000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,155000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154200,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,154100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,154000,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153900,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153800,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153700,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153600,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153500,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153400,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153300,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153200,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153100,2565630500,10450,10450,10450,10450,0
|
||||
20241118,153000,2565630500,10450,10450,10450,10450,5565
|
||||
20241118,152900,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152800,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152700,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152600,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152500,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152400,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152300,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152200,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152100,2507476250,10400,10400,10400,10400,0
|
||||
20241118,152000,2507476250,10400,10400,10400,10400,0
|
||||
20241118,151900,2507476250,10400,10450,10450,10400,33
|
||||
20241118,151800,2507131600,10450,10380,10450,10380,2633
|
||||
20241118,151700,2479776730,10380,10370,10380,10370,176
|
||||
20241118,151600,2477950900,10380,10380,10380,10380,13
|
||||
20241118,151500,2477815960,10380,10360,10380,10360,873
|
||||
20241118,151400,2468762860,10370,10370,10370,10370,509
|
||||
20241118,151300,2463484530,10370,10360,10370,10360,48
|
||||
20241118,151200,2462987240,10370,10370,10370,10370,0
|
||||
20241118,151100,2462987240,10370,10360,10370,10360,12
|
||||
20241118,151000,2462862810,10370,10360,10370,10350,105
|
||||
20241118,150900,2461775820,10350,10350,10360,10350,274
|
||||
20241118,150800,2458939080,10360,10370,10380,10360,3091
|
||||
20241118,150700,2426912780,10370,10370,10380,10370,601
|
||||
20241118,150600,2420680400,10370,10370,10370,10370,643
|
||||
20241118,150500,2414012490,10370,10370,10380,10370,710
|
||||
20241118,150400,2406649780,10380,10360,10380,10360,667
|
||||
20241118,150300,2399735710,10360,10370,10370,10360,158
|
||||
20241118,150200,2398098560,10370,10380,10380,10370,336
|
||||
20241118,150100,2394614220,10370,10370,10370,10370,682
|
||||
20241118,150000,2387541880,10380,10360,10380,10360,642
|
||||
20241118,145900,2380885520,10370,10360,10370,10360,870
|
||||
20241118,145800,2371871360,10360,10360,10370,10360,80
|
||||
20241118,145700,2371042550,10360,10360,10370,10360,379
|
||||
20241118,145600,2367113650,10360,10370,10370,10360,250
|
||||
20241118,145500,2364522940,10370,10360,10370,10360,587
|
||||
20241118,145400,2358436680,10370,10370,10370,10370,343
|
||||
20241118,145300,2354879770,10380,10380,10380,10370,632
|
||||
20241118,145200,2348325440,10370,10370,10370,10370,399
|
||||
20241118,145100,2344187810,10380,10380,10380,10380,39
|
||||
20241118,145000,2343782990,10370,10370,10370,10370,579
|
||||
20241118,144900,2337778760,10370,10380,10380,10370,416
|
||||
20241118,144800,2333461890,10370,10370,10370,10370,307
|
||||
20241118,144700,2330278300,10370,10380,10380,10370,312
|
||||
20241118,144600,2327042820,10370,10370,10380,10370,315
|
||||
20241118,144500,2323775890,10370,10380,10380,10370,200
|
||||
20241118,144400,2321701670,10380,10380,10390,10370,541
|
||||
20241118,144300,2316086970,10380,10380,10390,10380,210
|
||||
20241118,144200,2313907130,10370,10390,10390,10370,258
|
||||
20241118,144100,2311228650,10380,10380,10380,10370,386
|
||||
20241118,144000,2307222000,10370,10380,10390,10370,1253
|
||||
20241118,143900,2294217560,10380,10380,10380,10380,228
|
||||
20241118,143800,2291850920,10380,10390,10390,10380,794
|
||||
20241118,143700,2283604000,10390,10390,10390,10380,518
|
||||
20241118,143600,2278227130,10390,10380,10390,10380,106
|
||||
20241118,143500,2277126790,10380,10380,10390,10380,460
|
||||
20241118,143400,2272351570,10390,10380,10390,10380,374
|
||||
20241118,143300,2268469440,10380,10380,10390,10380,519
|
||||
20241118,143200,2263080290,10380,10380,10380,10380,2
|
||||
20241118,143100,2263059530,10380,10380,10390,10380,694
|
||||
20241118,143000,2255855310,10380,10370,10380,10370,1492
|
||||
20241118,142900,2240370370,10370,10350,10370,10350,3125
|
||||
20241118,142800,2207986850,10350,10360,10360,10350,534
|
||||
20241118,142700,2202458900,10350,10360,10360,10350,662
|
||||
20241118,142600,2195606200,10360,10350,10360,10350,570
|
||||
20241118,142500,2189705250,10350,10350,10360,10350,295
|
||||
20241118,142400,2186651970,10360,10350,10360,10350,361
|
||||
20241118,142300,2182915220,10350,10350,10360,10350,92
|
||||
20241118,142200,2181963000,10360,10350,10360,10350,460
|
||||
20241118,142100,2177201530,10350,10350,10350,10350,375
|
||||
20241118,142000,2173320280,10350,10350,10360,10350,478
|
||||
20241118,141900,2168371600,10360,10350,10360,10350,382
|
||||
20241118,141800,2164417870,10360,10360,10360,10350,316
|
||||
20241118,141700,2161146830,10350,10360,10360,10350,1696
|
||||
20241118,141600,2143592820,10360,10360,10370,10360,422
|
||||
20241118,141500,2139220860,10350,10360,10360,10350,490
|
||||
20241118,141400,2134148750,10350,10360,10370,10350,323
|
||||
20241118,141300,2130803210,10350,10360,10360,10350,802
|
||||
20241118,141200,2122496690,10350,10350,10360,10350,529
|
||||
20241118,141100,2117018880,10350,10360,10360,10350,398
|
||||
20241118,141000,2112896700,10350,10360,10360,10350,342
|
||||
20241118,140900,2109355450,10370,10360,10370,10360,395
|
||||
20241118,140800,2105262690,10350,10350,10360,10350,450
|
||||
20241118,140700,2100601650,10360,10360,10360,10350,824
|
||||
20241118,140600,2092070850,10360,10360,10370,10350,535
|
||||
20241118,140500,2086530170,10360,10360,10360,10350,279
|
||||
20241118,140400,2083640590,10370,10360,10370,10360,299
|
||||
20241118,140300,2080542900,10360,10370,10370,10360,658
|
||||
20241118,140200,2073725140,10360,10370,10370,10360,296
|
||||
20241118,140100,2070656920,10370,10350,10370,10350,1656
|
||||
20241118,140000,2053491500,10360,10370,10370,10350,179
|
||||
20241118,135900,2051638350,10360,10360,10360,10360,686
|
||||
20241118,135800,2044531390,10360,10350,10370,10350,2100
|
||||
20241118,135700,2022774030,10350,10360,10360,10350,296
|
||||
20241118,135600,2019710400,10360,10350,10360,10350,350
|
||||
20241118,135500,2016087470,10360,10360,10360,10350,537
|
||||
20241118,135400,2010529460,10350,10360,10360,10350,563
|
||||
20241118,135300,2004701930,10350,10350,10360,10350,345
|
||||
20241118,135200,2001131170,10360,10350,10360,10350,286
|
||||
20241118,135100,1998169550,10360,10360,10370,10350,480
|
||||
20241118,135000,1993196520,10360,10360,10370,10360,140
|
||||
20241118,134900,1991746110,10360,10350,10360,10350,1006
|
||||
20241118,134800,1981327870,10350,10350,10350,10350,315
|
||||
20241118,134700,1978067620,10350,10360,10370,10350,366
|
||||
20241118,134600,1974275480,10370,10360,10370,10360,104
|
||||
20241118,134500,1973198030,10370,10370,10370,10360,285
|
||||
20241118,134400,1970243450,10370,10370,10380,10360,1349
|
||||
20241118,134300,1956257710,10370,10370,10370,10360,687
|
||||
20241118,134200,1949134820,10360,10370,10370,10360,662
|
||||
20241118,134100,1942271530,10360,10360,10370,10360,559
|
||||
20241118,134000,1936479920,10370,10360,10370,10360,181
|
||||
20241118,133900,1934603730,10360,10360,10360,10360,398
|
||||
20241118,133800,1930480450,10360,10360,10360,10360,293
|
||||
20241118,133700,1927444970,10370,10380,10380,10370,525
|
||||
20241118,133600,1921995480,10380,10380,10390,10380,523
|
||||
20241118,133500,1916566380,10390,10380,10390,10380,351
|
||||
20241118,133400,1912922660,10380,10360,10380,10360,1908
|
||||
20241118,133300,1893126630,10360,10340,10370,10340,939
|
||||
20241118,133200,1883402130,10340,10340,10340,10330,330
|
||||
20241118,133100,1879989950,10350,10360,10360,10350,224
|
||||
20241118,133000,1877671530,10350,10350,10360,10350,718
|
||||
20241118,132900,1870236970,10350,10350,10360,10350,401
|
||||
20241118,132800,1866085110,10360,10360,10360,10340,1860
|
||||
20241118,132700,1846819150,10350,10330,10350,10330,239
|
||||
20241118,132600,1844346320,10320,10350,10350,10320,444
|
||||
20241118,132500,1839756830,10360,10350,10360,10350,353
|
||||
20241118,132400,1836102860,10360,10350,10360,10350,73
|
||||
20241118,132300,1835347300,10360,10350,10360,10350,370
|
||||
20241118,132200,1831516420,10340,10350,10360,10340,819
|
||||
20241118,132100,1823041550,10350,10350,10360,10350,527
|
||||
20241118,132000,1817586680,10350,10360,10360,10350,1239
|
||||
20241118,131900,1804751860,10360,10370,10370,10360,462
|
||||
20241118,131800,1799965090,10370,10360,10370,10360,368
|
||||
20241118,131700,1796150310,10370,10370,10380,10360,3378
|
||||
20241118,131600,1761122270,10370,10380,10380,10370,847
|
||||
20241118,131500,1752338580,10380,10380,10380,10370,373
|
||||
20241118,131400,1748470100,10370,10370,10370,10370,85
|
||||
20241118,131300,1747588650,10370,10370,10380,10370,815
|
||||
20241118,131200,1739136090,10380,10360,10380,10360,664
|
||||
20241118,131100,1732246690,10380,10360,10380,10360,957
|
||||
20241118,131000,1722323970,10350,10350,10370,10340,843
|
||||
20241118,130900,1713593880,10350,10350,10350,10350,336
|
||||
20241118,130800,1710116280,10350,10330,10350,10330,679
|
||||
20241118,130700,1703097620,10340,10340,10340,10340,388
|
||||
20241118,130600,1699085700,10340,10360,10360,10340,275
|
||||
20241118,130500,1696240380,10360,10360,10360,10360,85
|
||||
20241118,130400,1695359780,10370,10380,10380,10370,1035
|
||||
20241118,130300,1684626420,10370,10360,10370,10360,509
|
||||
20241118,130200,1679349690,10350,10370,10370,10350,513
|
||||
20241118,130100,1674038640,10360,10320,10370,10320,1528
|
||||
20241118,130000,1658229720,10320,10290,10320,10290,1830
|
||||
20241118,125900,1639376040,10290,10300,10300,10290,502
|
||||
20241118,125800,1634206890,10300,10300,10300,10300,424
|
||||
20241118,125700,1629839690,10300,10300,10310,10290,757
|
||||
20241118,125600,1622042670,10300,10290,10300,10290,286
|
||||
20241118,125500,1619099280,10290,10280,10300,10280,589
|
||||
20241118,125400,1613041490,10280,10310,10320,10280,2559
|
||||
20241118,125300,1586708670,10330,10330,10350,10300,2632
|
||||
20241118,125200,1559532380,10330,10340,10340,10330,1018
|
||||
20241118,125100,1549010710,10340,10350,10350,10340,746
|
||||
20241118,125000,1541296860,10350,10350,10350,10350,222
|
||||
20241118,124900,1538999160,10340,10350,10380,10340,1718
|
||||
20241118,124800,1521198500,10350,10360,10360,10340,2513
|
||||
20241118,124700,1495172830,10360,10360,10370,10360,364
|
||||
20241118,124600,1491401750,10360,10370,10380,10360,1146
|
||||
20241118,124500,1479517630,10370,10370,10380,10370,544
|
||||
20241118,124400,1473876260,10370,10380,10380,10370,260
|
||||
20241118,124300,1471179630,10370,10370,10370,10370,381
|
||||
20241118,124200,1467228660,10370,10370,10380,10370,1016
|
||||
20241118,124100,1456689940,10380,10370,10380,10370,260
|
||||
20241118,124000,1453992050,10370,10380,10380,10370,813
|
||||
20241118,123900,1445557850,10370,10370,10380,10360,845
|
||||
20241118,123800,1436795090,10370,10400,10410,10370,3982
|
||||
20241118,123700,1395422420,10400,10420,10420,10400,2585
|
||||
20241118,123600,1368501230,10420,10430,10430,10420,2284
|
||||
20241118,123500,1344684710,10430,10430,10440,10430,104
|
||||
20241118,123400,1343599600,10430,10430,10430,10430,221
|
||||
20241118,123300,1341294570,10440,10440,10440,10440,96
|
||||
20241118,123200,1340292330,10440,10430,10440,10430,107
|
||||
20241118,123100,1339176290,10430,10440,10440,10430,135
|
||||
20241118,123000,1337767850,10430,10430,10430,10430,2
|
||||
20241118,122900,1337746990,10440,10440,10440,10430,369
|
||||
20241118,122800,1333897600,10440,10440,10440,10430,306
|
||||
20241118,122700,1330703000,10430,10440,10440,10430,310
|
||||
20241118,122600,1327469620,10440,10430,10440,10430,233
|
||||
20241118,122500,1325039030,10440,10440,10440,10440,175
|
||||
20241118,122400,1323212030,10440,10450,10450,10440,161
|
||||
20241118,122300,1321530750,10440,10440,10440,10440,1571
|
||||
20241118,122200,1305129510,10440,10450,10450,10440,148
|
||||
20241118,122100,1303584020,10450,10440,10450,10440,117
|
||||
20241118,122000,1302362510,10440,10440,10450,10440,192
|
||||
20241118,121900,1300357600,10450,10440,10450,10440,95
|
||||
20241118,121800,1299365790,10440,10450,10450,10440,117
|
||||
20241118,121700,1298143920,10440,10440,10450,10440,11
|
||||
20241118,121600,1298029060,10440,10440,10440,10440,101
|
||||
20241118,121500,1296974620,10450,10440,10450,10440,318
|
||||
20241118,121400,1293654030,10450,10450,10450,10450,11
|
||||
20241118,121300,1293539080,10450,10440,10450,10440,2187
|
||||
20241118,121200,1270701380,10440,10440,10440,10440,79
|
||||
20241118,121100,1269876620,10450,10450,10450,10440,41
|
||||
20241118,121000,1269448180,10440,10450,10450,10440,294
|
||||
20241118,120900,1266378510,10450,10460,10460,10440,94
|
||||
20241118,120800,1265395840,10450,10450,10450,10450,332
|
||||
20241118,120700,1261926440,10460,10450,10460,10450,642
|
||||
20241118,120600,1255217210,10450,10440,10450,10440,263
|
||||
20241118,120500,1252471390,10440,10450,10450,10440,41
|
||||
20241118,120400,1252042990,10450,10460,10460,10450,24
|
||||
20241118,120300,1251792150,10450,10450,10450,10440,1135
|
||||
20241118,120200,1239931410,10460,10450,10460,10450,97
|
||||
20241118,120100,1238916810,10450,10460,10460,10450,115
|
||||
20241118,120000,1237714360,10470,10470,10470,10470,232
|
||||
20241118,115900,1235285320,10470,10480,10480,10470,118
|
||||
20241118,115800,1234049720,10480,10470,10480,10470,47
|
||||
20241118,115700,1233557200,10480,10470,10480,10470,4
|
||||
20241118,115600,1233515300,10470,10470,10480,10470,414
|
||||
20241118,115500,1229180360,10480,10470,10480,10470,2
|
||||
20241118,115400,1229159410,10470,10480,10480,10470,50
|
||||
20241118,115300,1228635460,10480,10490,10490,10480,101
|
||||
20241118,115200,1227576810,10500,10480,10500,10480,2972
|
||||
20241118,115100,1196422360,10480,10470,10480,10470,87
|
||||
20241118,115000,1195511100,10470,10460,10480,10460,297
|
||||
20241118,114900,1192402570,10470,10460,10470,10460,738
|
||||
20241118,114800,1184677950,10460,10450,10460,10450,529
|
||||
20241118,114700,1179148470,10450,10440,10450,10440,217
|
||||
20241118,114600,1176882600,10440,10460,10460,10440,96
|
||||
20241118,114500,1175880280,10460,10470,10470,10460,52
|
||||
20241118,114400,1175335960,10460,10430,10460,10430,2300
|
||||
20241118,114300,1151313780,10430,10440,10440,10430,144
|
||||
20241118,114200,1149811470,10430,10440,10440,10430,236
|
||||
20241118,114100,1147349950,10430,10440,10440,10430,55
|
||||
20241118,114000,1146775800,10440,10430,10440,10430,203
|
||||
20241118,113900,1144658070,10440,10430,10440,10430,10
|
||||
20241118,113800,1144553720,10440,10430,10440,10430,407
|
||||
20241118,113700,1140306380,10450,10440,10450,10440,4483
|
||||
20241118,113600,1093500190,10450,10450,10450,10450,53
|
||||
20241118,113500,1092946340,10450,10450,10450,10440,24
|
||||
20241118,113400,1092695590,10450,10440,10450,10440,113
|
||||
20241118,113300,1091515470,10440,10450,10450,10440,234
|
||||
20241118,113200,1089072500,10450,10450,10450,10450,46
|
||||
20241118,113100,1088591800,10440,10420,10440,10420,806
|
||||
20241118,113000,1080179980,10430,10430,10430,10420,1602
|
||||
20241118,112900,1063485810,10430,10430,10430,10430,353
|
||||
20241118,112800,1059804020,10430,10430,10430,10420,932
|
||||
20241118,112700,1050084780,10430,10440,10440,10430,2151
|
||||
20241118,112600,1027642550,10440,10440,10450,10440,1017
|
||||
20241118,112500,1017025050,10440,10450,10450,10440,61
|
||||
20241118,112400,1016387620,10450,10430,10450,10430,212
|
||||
20241118,112300,1014175440,10430,10460,10460,10430,4014
|
||||
20241118,112200,972224890,10480,10470,10480,10470,552
|
||||
20241118,112100,966445440,10470,10460,10470,10460,143
|
||||
20241118,112000,964949300,10460,10470,10470,10460,1101
|
||||
20241118,111900,953432770,10470,10470,10480,10470,244
|
||||
20241118,111800,950877640,10470,10460,10470,10460,106
|
||||
20241118,111700,949768380,10470,10470,10470,10470,53
|
||||
20241118,111600,949213470,10480,10480,10480,10470,56
|
||||
20241118,111500,948626660,10470,10480,10480,10470,104
|
||||
20241118,111400,947537670,10480,10480,10490,10480,648
|
||||
20241118,111300,940745900,10490,10490,10490,10490,6
|
||||
20241118,111200,940682960,10490,10490,10500,10490,200
|
||||
20241118,111100,938584540,10490,10490,10490,10490,2
|
||||
20241118,111000,938563560,10500,10500,10500,10490,297
|
||||
20241118,110900,935447320,10500,10510,10510,10490,625
|
||||
20241118,110800,928889350,10500,10500,10500,10490,362
|
||||
20241118,110700,925091350,10500,10500,10500,10500,153
|
||||
20241118,110600,923484850,10510,10510,10510,10510,0
|
||||
20241118,110500,923484850,10510,10460,10510,10460,1689
|
||||
20241118,110400,905770150,10480,10490,10490,10480,230
|
||||
20241118,110300,903359740,10490,10480,10490,10480,41
|
||||
20241118,110200,902929700,10490,10500,10500,10490,122
|
||||
20241118,110100,901649910,10500,10490,10500,10490,212
|
||||
20241118,110000,899425100,10500,10500,10500,10490,335
|
||||
20241118,105900,895909290,10510,10500,10510,10500,391
|
||||
20241118,105800,891803420,10510,10510,10510,10510,100
|
||||
20241118,105700,890752420,10500,10500,10510,10500,172
|
||||
20241118,105600,888945950,10510,10510,10510,10510,10
|
||||
20241118,105500,888840850,10510,10530,10530,10510,867
|
||||
20241118,105400,879719570,10520,10520,10520,10520,81
|
||||
20241118,105300,878867450,10520,10540,10540,10520,382
|
||||
20241118,105200,874844070,10540,10490,10540,10490,2368
|
||||
20241118,105100,849965350,10480,10480,10480,10460,707
|
||||
20241118,105000,842561370,10460,10460,10460,10460,2
|
||||
20241118,104900,842540450,10480,10460,10480,10450,1445
|
||||
20241118,104800,827422000,10460,10480,10480,10450,1398
|
||||
20241118,104700,812787030,10500,10480,10500,10480,19
|
||||
20241118,104600,812587890,10480,10490,10500,10480,1379
|
||||
20241118,104500,798126850,10500,10490,10500,10490,91
|
||||
20241118,104400,797172190,10490,10500,10500,10490,445
|
||||
20241118,104300,792500720,10490,10490,10490,10490,2
|
||||
20241118,104200,792479740,10490,10490,10490,10490,117
|
||||
20241118,104100,791252410,10500,10490,10500,10490,219
|
||||
20241118,104000,788954710,10500,10500,10500,10490,579
|
||||
20241118,103900,782875740,10500,10500,10500,10500,59
|
||||
20241118,103800,782256240,10490,10500,10500,10490,27
|
||||
20241118,103700,781972750,10500,10510,10510,10500,559
|
||||
20241118,103600,776102850,10520,10530,10530,10520,275
|
||||
20241118,103500,773209750,10530,10540,10540,10530,387
|
||||
20241118,103400,769133290,10550,10550,10570,10550,5486
|
||||
20241118,103300,711248850,10550,10540,10550,10540,1099
|
||||
20241118,103200,699659210,10530,10530,10530,10530,868
|
||||
20241118,103100,690519170,10540,10550,10550,10540,89
|
||||
20241118,103000,689580630,10540,10540,10550,10540,66
|
||||
20241118,102900,688884980,10540,10540,10550,10540,474
|
||||
20241118,102800,683888520,10540,10530,10540,10530,708
|
||||
20241118,102700,676430050,10530,10530,10530,10520,367
|
||||
20241118,102600,672565560,10530,10540,10540,10530,115
|
||||
20241118,102500,671354590,10550,10560,10560,10550,58
|
||||
20241118,102400,670742670,10560,10560,10560,10550,67
|
||||
20241118,102300,670035370,10560,10560,10570,10560,264
|
||||
20241118,102200,667246640,10590,10580,10590,10580,100
|
||||
20241118,102100,666188490,10580,10560,10590,10560,1955
|
||||
20241118,102000,645523670,10560,10550,10560,10550,30
|
||||
20241118,101900,645206890,10540,10530,10540,10530,447
|
||||
20241118,101800,640496060,10530,10560,10560,10530,664
|
||||
20241118,101700,633496220,10560,10550,10560,10550,45
|
||||
20241118,101600,633021040,10560,10540,10560,10540,1408
|
||||
20241118,101500,618165330,10540,10510,10540,10510,1516
|
||||
20241118,101400,602201150,10530,10520,10530,10520,575
|
||||
20241118,101300,596151530,10510,10500,10520,10500,1037
|
||||
20241118,101200,585253850,10490,10470,10490,10470,952
|
||||
20241118,101100,575271000,10480,10480,10490,10480,194
|
||||
20241118,101000,573237380,10480,10490,10490,10480,525
|
||||
20241118,100900,567731200,10490,10440,10490,10440,1742
|
||||
20241118,100800,549503020,10430,10450,10450,10430,851
|
||||
20241118,100700,540617300,10440,10450,10450,10440,284
|
||||
20241118,100600,537650140,10450,10440,10450,10430,528
|
||||
20241118,100500,532138380,10450,10450,10450,10450,593
|
||||
20241118,100400,525941530,10450,10460,10460,10450,551
|
||||
20241118,100300,520181870,10450,10450,10450,10450,1262
|
||||
20241118,100200,506993970,10450,10450,10470,10450,763
|
||||
20241118,100100,499014150,10450,10460,10460,10450,308
|
||||
20241118,100000,495794370,10450,10440,10470,10440,72
|
||||
20241118,095900,495042050,10440,10430,10440,10420,795
|
||||
20241118,095800,486751540,10420,10430,10430,10420,316
|
||||
20241118,095700,483456710,10410,10400,10410,10390,267
|
||||
20241118,095600,480681510,10390,10480,10480,10390,5812
|
||||
20241118,095500,420081440,10470,10490,10490,10470,269
|
||||
20241118,095400,417262250,10500,10520,10520,10500,13
|
||||
20241118,095300,417125710,10510,10530,10530,10510,667
|
||||
20241118,095200,410109500,10500,10480,10500,10480,1837
|
||||
20241118,095100,390838830,10490,10480,10490,10480,159
|
||||
20241118,095000,389172100,10490,10480,10490,10480,135
|
||||
20241118,094900,387757260,10490,10490,10490,10480,411
|
||||
20241118,094800,383446900,10490,10490,10490,10480,656
|
||||
20241118,094700,376566300,10480,10490,10490,10480,44
|
||||
20241118,094600,376104750,10480,10490,10490,10480,429
|
||||
20241118,094500,371605540,10480,10490,10490,10480,421
|
||||
20241118,094400,367192600,10490,10490,10490,10480,16
|
||||
20241118,094300,367024800,10480,10470,10480,10470,460
|
||||
20241118,094200,362207030,10460,10470,10470,10460,42
|
||||
20241118,094100,361767300,10460,10460,10460,10460,2
|
||||
20241118,094000,361746380,10460,10490,10490,10460,1247
|
||||
20241118,093900,348689130,10480,10480,10480,10480,6
|
||||
20241118,093800,348626250,10490,10490,10490,10490,42
|
||||
20241118,093700,348185670,10480,10480,10480,10480,1
|
||||
20241118,093600,348175190,10480,10480,10480,10480,5
|
||||
20241118,093500,348122790,10470,10470,10470,10470,106
|
||||
20241118,093400,347012970,10470,10500,10500,10470,368
|
||||
20241118,093300,343154280,10500,10530,10530,10500,2614
|
||||
20241118,093200,315656030,10530,10530,10530,10530,1185
|
||||
20241118,093100,303177980,10540,10540,10540,10530,143
|
||||
20241118,093000,301670780,10540,10540,10540,10540,11
|
||||
20241118,092900,301554840,10550,10530,10550,10530,1000
|
||||
20241118,092800,291021990,10520,10540,10540,10520,75
|
||||
20241118,092700,290232080,10530,10550,10550,10530,16
|
||||
20241118,092600,290063580,10560,10540,10560,10540,812
|
||||
20241118,092500,281493490,10530,10540,10540,10510,813
|
||||
20241118,092400,272938700,10520,10560,10560,10520,662
|
||||
20241118,092300,265974380,10560,10550,10560,10550,652
|
||||
20241118,092200,259090780,10510,10500,10550,10500,1658
|
||||
20241118,092100,241637540,10510,10510,10510,10510,285
|
||||
20241118,092000,238642190,10500,10500,10530,10500,1203
|
||||
20241118,091900,225998540,10510,10500,10510,10500,94
|
||||
20241118,091800,225011440,10500,10540,10540,10500,3025
|
||||
20241118,091700,193219980,10540,10530,10550,10530,914
|
||||
20241118,091600,183583060,10490,10490,10490,10490,2
|
||||
20241118,091500,183562080,10490,10470,10530,10470,2294
|
||||
20241118,091400,159454870,10490,10480,10490,10410,3573
|
||||
20241118,091300,122252600,10490,10500,10520,10490,2345
|
||||
20241118,091200,97627680,10480,10500,10500,10480,119
|
||||
20241118,091100,96380340,10480,10510,10510,10480,1251
|
||||
20241118,091000,83254800,10530,10550,10550,10510,183
|
||||
20241118,090900,81329990,10540,10540,10550,10540,22
|
||||
20241118,090800,81098060,10540,10540,10550,10540,347
|
||||
20241118,090700,77439000,10540,10530,10540,10530,717
|
||||
20241118,090600,69881860,10520,10460,10520,10450,1271
|
||||
20241118,090500,56575580,10460,10420,10460,10420,399
|
||||
20241118,090400,52410600,10380,10400,10400,10370,935
|
||||
20241118,090300,42712230,10450,10450,10450,10450,245
|
||||
20241118,090200,40151980,10450,10440,10450,10400,1257
|
||||
20241118,090100,27042640,10450,10430,10450,10400,1400
|
||||
20241118,090000,12471600,10400,10400,10400,10400,1149
|
||||
|
Reference in New Issue
Block a user