Update 2024-11-18 2710 candle_min
This commit is contained in:
585
004830/min/candle-20241118.csv
Normal file
585
004830/min/candle-20241118.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,184200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,184100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,184000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,183000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,182000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,181200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,181000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,180000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,175000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,174200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,174000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,173000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,172000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,171200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,171000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,170000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,165000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,164200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,164000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,163000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,162000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,161200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,161000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,160000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,155000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154300,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,154200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,154000,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153900,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153800,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153700,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153600,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153500,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153400,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153300,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153200,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153100,2798781110,6160,6160,6160,6160,0
|
||||
20241118,153000,2798781110,6160,6160,6160,6160,5604
|
||||
20241118,152900,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152800,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152700,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152600,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152500,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152400,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152300,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152200,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152100,2764260470,6170,6170,6170,6170,0
|
||||
20241118,152000,2764260470,6170,6170,6170,6170,0
|
||||
20241118,151900,2764260470,6170,6160,6170,6160,1070
|
||||
20241118,151800,2757667070,6160,6160,6170,6160,2103
|
||||
20241118,151700,2744707970,6160,6160,6160,6160,840
|
||||
20241118,151600,2739533570,6160,6170,6170,6160,753
|
||||
20241118,151500,2734894690,6160,6150,6160,6150,1583
|
||||
20241118,151400,2725152920,6160,6150,6160,6150,16
|
||||
20241118,151300,2725054370,6160,6160,6160,6160,304
|
||||
20241118,151200,2723181730,6150,6150,6150,6150,0
|
||||
20241118,151100,2723181730,6150,6150,6160,6150,159
|
||||
20241118,151000,2722203840,6150,6150,6160,6150,25
|
||||
20241118,150900,2722050020,6150,6160,6160,6150,140
|
||||
20241118,150800,2721189000,6160,6150,6160,6150,90
|
||||
20241118,150700,2720635100,6150,6150,6160,6150,392
|
||||
20241118,150600,2718224270,6160,6160,6160,6160,0
|
||||
20241118,150500,2718224270,6160,6160,6160,6160,1
|
||||
20241118,150400,2718218110,6160,6160,6160,6160,33
|
||||
20241118,150300,2718014830,6160,6150,6160,6150,360
|
||||
20241118,150200,2715800760,6150,6140,6150,6140,366
|
||||
20241118,150100,2713553100,6140,6150,6150,6140,165
|
||||
20241118,150000,2712539920,6150,6150,6150,6150,0
|
||||
20241118,145900,2712539920,6150,6150,6150,6150,94
|
||||
20241118,145800,2711961820,6150,6140,6150,6110,5268
|
||||
20241118,145700,2679706380,6150,6150,6150,6150,8
|
||||
20241118,145600,2679657180,6140,6140,6140,6140,688
|
||||
20241118,145500,2675432860,6150,6150,6150,6150,156
|
||||
20241118,145400,2674473460,6160,6160,6160,6160,150
|
||||
20241118,145300,2673549460,6160,6160,6160,6160,2
|
||||
20241118,145200,2673537140,6140,6150,6150,6140,382
|
||||
20241118,145100,2671191240,6150,6150,6150,6150,0
|
||||
20241118,145000,2671191240,6150,6160,6160,6150,177
|
||||
20241118,144900,2670102370,6170,6170,6170,6170,11
|
||||
20241118,144800,2670034500,6170,6170,6170,6170,7
|
||||
20241118,144700,2669991310,6190,6180,6190,6180,31
|
||||
20241118,144600,2669799720,6180,6170,6180,6140,1585
|
||||
20241118,144500,2660013120,6170,6170,6170,6170,0
|
||||
20241118,144400,2660013120,6170,6140,6170,6130,1575
|
||||
20241118,144300,2650354950,6170,6170,6170,6170,8
|
||||
20241118,144200,2650305590,6140,6150,6160,6140,1917
|
||||
20241118,144100,2638528160,6160,6160,6160,6160,338
|
||||
20241118,144000,2636446080,6160,6160,6170,6160,240
|
||||
20241118,143900,2634967660,6170,6170,6170,6170,8
|
||||
20241118,143800,2634918300,6170,6170,6170,6170,3
|
||||
20241118,143700,2634899790,6160,6160,6160,6160,0
|
||||
20241118,143600,2634899790,6160,6170,6170,6160,50
|
||||
20241118,143500,2634591640,6170,6170,6170,6170,219
|
||||
20241118,143400,2633240410,6180,6180,6180,6180,1
|
||||
20241118,143300,2633234230,6170,6170,6170,6170,840
|
||||
20241118,143200,2628051430,6170,6170,6170,6170,1
|
||||
20241118,143100,2628045260,6170,6170,6170,6170,29
|
||||
20241118,143000,2627866330,6150,6150,6150,6150,892
|
||||
20241118,142900,2622380530,6160,6170,6170,6160,19
|
||||
20241118,142800,2622263370,6170,6170,6170,6170,0
|
||||
20241118,142700,2622263370,6170,6170,6170,6170,0
|
||||
20241118,142600,2622263370,6170,6170,6170,6170,3
|
||||
20241118,142500,2622244860,6140,6140,6140,6140,0
|
||||
20241118,142400,2622244860,6140,6150,6150,6140,260
|
||||
20241118,142300,2620647960,6170,6170,6170,6170,1
|
||||
20241118,142200,2620641790,6150,6140,6150,6140,440
|
||||
20241118,142100,2617937460,6150,6150,6150,6150,197
|
||||
20241118,142000,2616725910,6160,6150,6160,6150,437
|
||||
20241118,141900,2614036360,6150,6140,6150,6130,11
|
||||
20241118,141800,2613968890,6140,6130,6140,6130,3
|
||||
20241118,141700,2613950490,6130,6140,6140,6130,2000
|
||||
20241118,141600,2601682240,6150,6150,6150,6150,12
|
||||
20241118,141500,2601608440,6150,6150,6150,6150,86
|
||||
20241118,141400,2601079540,6140,6150,6150,6140,150
|
||||
20241118,141300,2600158480,6150,6150,6150,6140,2159
|
||||
20241118,141200,2586894830,6170,6170,6170,6170,1
|
||||
20241118,141100,2586888660,6150,6170,6170,6150,820
|
||||
20241118,141000,2581840540,6180,6180,6180,6180,40
|
||||
20241118,140900,2581593340,6180,6190,6190,6180,10
|
||||
20241118,140800,2581531460,6190,6170,6190,6160,318
|
||||
20241118,140700,2579570120,6180,6180,6180,6180,216
|
||||
20241118,140600,2578235240,6190,6190,6200,6190,10
|
||||
20241118,140500,2578173320,6200,6200,6200,6200,0
|
||||
20241118,140400,2578173320,6200,6190,6200,6190,503
|
||||
20241118,140300,2575057900,6200,6200,6200,6180,514
|
||||
20241118,140200,2571878340,6210,6200,6210,6200,2809
|
||||
20241118,140100,2554435940,6200,6190,6200,6190,3
|
||||
20241118,140000,2554417350,6190,6190,6190,6190,1
|
||||
20241118,135900,2554411160,6180,6180,6180,6180,1
|
||||
20241118,135800,2554404980,6200,6200,6200,6200,2
|
||||
20241118,135700,2554392580,6200,6200,6200,6200,1119
|
||||
20241118,135600,2547454780,6200,6190,6200,6190,455
|
||||
20241118,135500,2544638320,6190,6160,6190,6150,1309
|
||||
20241118,135400,2536560790,6150,6160,6160,6150,1181
|
||||
20241118,135300,2529297620,6170,6150,6170,6150,149
|
||||
20241118,135200,2528379350,6150,6170,6170,6150,457
|
||||
20241118,135100,2525566030,6170,6170,6170,6170,3
|
||||
20241118,135000,2525547520,6160,6170,6170,6160,322
|
||||
20241118,134900,2523561130,6170,6170,6170,6170,311
|
||||
20241118,134800,2521642260,6160,6160,6160,6160,1049
|
||||
20241118,134700,2515180420,6160,6160,6160,6160,150
|
||||
20241118,134600,2514256420,6160,6170,6170,6140,1359
|
||||
20241118,134500,2505911740,6170,6160,6170,6150,463
|
||||
20241118,134400,2503064250,6150,6150,6150,6150,1
|
||||
20241118,134300,2503058100,6170,6170,6170,6170,0
|
||||
20241118,134200,2503058100,6170,6140,6170,6130,275
|
||||
20241118,134100,2501370660,6140,6160,6160,6140,301
|
||||
20241118,134000,2499521190,6170,6170,6170,6170,1
|
||||
20241118,133900,2499515020,6140,6150,6150,6140,51
|
||||
20241118,133800,2499201870,6130,6130,6130,6130,0
|
||||
20241118,133700,2499201870,6130,6150,6150,6130,2352
|
||||
20241118,133600,2484766760,6160,6160,6160,6160,178
|
||||
20241118,133500,2483670280,6160,6180,6180,6160,98
|
||||
20241118,133400,2483066350,6180,6180,6180,6150,374
|
||||
20241118,133300,2480763570,6180,6180,6180,6180,3
|
||||
20241118,133200,2480745030,6170,6170,6170,6170,0
|
||||
20241118,133100,2480745030,6170,6180,6180,6170,8
|
||||
20241118,133000,2480695640,6180,6180,6180,6180,0
|
||||
20241118,132900,2480695640,6180,6190,6190,6180,11
|
||||
20241118,132800,2480627600,6180,6180,6190,6180,728
|
||||
20241118,132700,2476128460,6180,6180,6180,6180,3
|
||||
20241118,132600,2476109920,6190,6190,6190,6190,60
|
||||
20241118,132500,2475738520,6190,6180,6190,6180,300
|
||||
20241118,132400,2473884180,6180,6180,6180,6180,3
|
||||
20241118,132300,2473865640,6180,6180,6180,6180,0
|
||||
20241118,132200,2473865640,6180,6180,6180,6180,1
|
||||
20241118,132100,2473859460,6140,6180,6180,6140,808
|
||||
20241118,132000,2468889740,6180,6180,6180,6180,248
|
||||
20241118,131900,2467357100,6180,6160,6180,6160,58
|
||||
20241118,131800,2466999800,6160,6160,6160,6160,0
|
||||
20241118,131700,2466999800,6160,6160,6160,6160,10
|
||||
20241118,131600,2466938200,6160,6170,6170,6160,1637
|
||||
20241118,131500,2456848640,6160,6160,6170,6150,498
|
||||
20241118,131400,2453782580,6160,6170,6170,6160,111
|
||||
20241118,131300,2453098740,6170,6170,6170,6170,3
|
||||
20241118,131200,2453080230,6170,6170,6170,6170,7
|
||||
20241118,131100,2453037040,6170,6170,6170,6170,3
|
||||
20241118,131000,2453018530,6180,6180,6180,6180,0
|
||||
20241118,130900,2453018530,6180,6170,6180,6170,20
|
||||
20241118,130800,2452894940,6170,6170,6170,6170,645
|
||||
20241118,130700,2448915290,6170,6160,6170,6150,811
|
||||
20241118,130600,2443925750,6170,6170,6170,6170,486
|
||||
20241118,130500,2440927130,6180,6190,6190,6180,721
|
||||
20241118,130400,2436471280,6190,6190,6190,6190,1
|
||||
20241118,130300,2436465090,6180,6180,6180,6180,0
|
||||
20241118,130200,2436465090,6180,6180,6180,6180,201
|
||||
20241118,130100,2435222910,6170,6170,6170,6170,63
|
||||
20241118,130000,2434834200,6170,6150,6170,6150,588
|
||||
20241118,125900,2431217050,6170,6170,6170,6170,10
|
||||
20241118,125800,2431155350,6170,6170,6180,6140,1603
|
||||
20241118,125700,2421294060,6170,6170,6170,6140,243
|
||||
20241118,125600,2419795800,6170,6170,6170,6170,12
|
||||
20241118,125500,2419721760,6170,6170,6170,6170,3
|
||||
20241118,125400,2419703250,6170,6150,6170,6140,170
|
||||
20241118,125300,2418658880,6170,6160,6170,6150,1493
|
||||
20241118,125200,2409462010,6160,6150,6160,6150,373
|
||||
20241118,125100,2407168050,6150,6160,6160,6150,182
|
||||
20241118,125000,2406048730,6170,6170,6170,6170,173
|
||||
20241118,124900,2404981320,6140,6150,6150,6140,557
|
||||
20241118,124800,2401561310,6140,6160,6160,6140,1129
|
||||
20241118,124700,2394622730,6170,6170,6170,6170,14
|
||||
20241118,124600,2394536350,6170,6170,6170,6170,13
|
||||
20241118,124500,2394456140,6170,6170,6170,6170,3
|
||||
20241118,124400,2394437630,6170,6170,6170,6170,171
|
||||
20241118,124300,2393382560,6170,6140,6170,6140,173
|
||||
20241118,124200,2392320190,6150,6160,6180,6130,1191
|
||||
20241118,124100,2385002010,6180,6180,6180,6180,8
|
||||
20241118,124000,2384952570,6150,6150,6150,6150,591
|
||||
20241118,123900,2381317920,6150,6160,6160,6150,774
|
||||
20241118,123800,2376557750,6180,6150,6180,6150,53
|
||||
20241118,123700,2376231770,6150,6150,6150,6150,687
|
||||
20241118,123600,2372006720,6150,6160,6180,6150,2325
|
||||
20241118,123500,2357703590,6150,6150,6150,6140,231
|
||||
20241118,123400,2356283290,6150,6150,6150,6130,335
|
||||
20241118,123300,2354226850,6140,6150,6160,6130,482
|
||||
20241118,123200,2351266990,6160,6130,6160,6120,1414
|
||||
20241118,123100,2342604060,6160,6150,6160,6130,664
|
||||
20241118,123000,2338527740,6180,6170,6180,6140,1303
|
||||
20241118,122900,2330511810,6180,6190,6190,6150,405
|
||||
20241118,122800,2328018850,6160,6180,6180,6160,540
|
||||
20241118,122700,2324681710,6180,6170,6180,6170,31
|
||||
20241118,122600,2324490310,6170,6150,6170,6140,3000
|
||||
20241118,122500,2306036300,6170,6150,6170,6150,217
|
||||
20241118,122400,2304701730,6170,6170,6170,6140,128
|
||||
20241118,122300,2303914590,6160,6160,6170,6150,2681
|
||||
20241118,122200,2287423120,6160,6170,6180,6160,2410
|
||||
20241118,122100,2272563010,6160,6160,6170,6160,51
|
||||
20241118,122000,2272248790,6170,6170,6180,6160,469
|
||||
20241118,121900,2269359590,6170,6170,6170,6170,336
|
||||
20241118,121800,2267286470,6170,6180,6180,6170,159
|
||||
20241118,121700,2266304640,6180,6190,6190,6170,584
|
||||
20241118,121600,2262701280,6180,6180,6180,6180,4
|
||||
20241118,121500,2262676560,6190,6170,6190,6170,301
|
||||
20241118,121400,2260819170,6190,6190,6190,6180,31
|
||||
20241118,121300,2260627550,6190,6190,6190,6180,606
|
||||
20241118,121200,2256879230,6200,6200,6200,6200,5
|
||||
20241118,121100,2256848230,6200,6180,6200,6180,567
|
||||
20241118,121000,2253338450,6180,6190,6190,6180,632
|
||||
20241118,120900,2249432680,6190,6200,6200,6190,390
|
||||
20241118,120800,2247017550,6230,6230,6230,6230,0
|
||||
20241118,120700,2247017550,6230,6200,6230,6200,1668
|
||||
20241118,120600,2236671710,6200,6190,6200,6180,383
|
||||
20241118,120500,2234304140,6200,6190,6200,6180,1026
|
||||
20241118,120400,2227953260,6180,6170,6190,6170,1499
|
||||
20241118,120300,2218695860,6170,6180,6180,6170,240
|
||||
20241118,120200,2217214220,6170,6200,6200,6170,423
|
||||
20241118,120100,2214601620,6200,6180,6200,6170,1230
|
||||
20241118,120000,2207001330,6190,6180,6190,6180,1729
|
||||
20241118,115900,2196313100,6190,6200,6200,6180,1378
|
||||
20241118,115800,2187782310,6210,6230,6230,6190,6146
|
||||
20241118,115700,2149675710,6210,6230,6230,6210,3061
|
||||
20241118,115600,2130647420,6240,6240,6240,6240,16
|
||||
20241118,115500,2130547580,6240,6230,6250,6220,669
|
||||
20241118,115400,2126383310,6250,6250,6250,6220,502
|
||||
20241118,115300,2123260810,6220,6250,6250,6220,627
|
||||
20241118,115200,2119360300,6230,6260,6260,6230,345
|
||||
20241118,115100,2117209580,6260,6260,6260,6240,961
|
||||
20241118,115000,2111208660,6250,6260,6260,6250,1021
|
||||
20241118,114900,2104827200,6260,6260,6270,6260,91
|
||||
20241118,114800,2104257530,6260,6260,6270,6250,524
|
||||
20241118,114700,2100977270,6260,6250,6260,6250,98
|
||||
20241118,114600,2100364580,6240,6240,6240,6230,186
|
||||
20241118,114500,2099204070,6240,6230,6240,6230,12
|
||||
20241118,114400,2099129210,6240,6210,6240,6210,465
|
||||
20241118,114300,2096238020,6210,6230,6250,6210,3204
|
||||
20241118,114200,2076303770,6230,6230,6230,6230,637
|
||||
20241118,114100,2072335260,6230,6250,6250,6230,1866
|
||||
20241118,114000,2060709880,6230,6240,6250,6230,1489
|
||||
20241118,113900,2051420630,6240,6260,6260,6240,17
|
||||
20241118,113800,2051314340,6260,6240,6260,6240,668
|
||||
20241118,113700,2047143980,6240,6250,6250,6240,875
|
||||
20241118,113600,2041683950,6260,6260,6260,6240,1038
|
||||
20241118,113500,2035195120,6260,6260,6260,6230,3094
|
||||
20241118,113400,2015874080,6270,6260,6280,6220,5757
|
||||
20241118,113300,1979958760,6280,6260,6280,6250,1117
|
||||
20241118,113200,1972972490,6280,6260,6280,6250,1808
|
||||
20241118,113100,1961659680,6260,6280,6290,6260,364
|
||||
20241118,113000,1959379560,6290,6290,6290,6260,97
|
||||
20241118,112900,1958771220,6290,6250,6290,6250,3016
|
||||
20241118,112800,1939885660,6290,6260,6290,6250,2587
|
||||
20241118,112700,1923715240,6270,6250,6290,6240,2375
|
||||
20241118,112600,1908881070,6250,6280,6300,6250,2527
|
||||
20241118,112500,1893038570,6280,6310,6330,6260,6060
|
||||
20241118,112400,1854945760,6320,6350,6370,6300,15146
|
||||
20241118,112300,1759162670,6330,6390,6390,6330,10552
|
||||
20241118,112200,1692018550,6390,6390,6410,6360,12259
|
||||
20241118,112100,1613682540,6390,6340,6390,6290,10635
|
||||
20241118,112000,1546414300,6310,6390,6400,6310,10611
|
||||
20241118,111900,1479101910,6390,6350,6410,6320,7571
|
||||
20241118,111800,1430789800,6340,6380,6390,6330,5331
|
||||
20241118,111700,1396925840,6380,6330,6390,6320,5703
|
||||
20241118,111600,1360728670,6330,6330,6370,6320,4633
|
||||
20241118,111500,1331345390,6330,6310,6340,6290,2831
|
||||
20241118,111400,1313484360,6310,6320,6320,6270,1982
|
||||
20241118,111300,1300991170,6290,6360,6390,6260,11747
|
||||
20241118,111200,1227039060,6310,6400,6430,6290,9692
|
||||
20241118,111100,1165593540,6400,6270,6470,6270,28115
|
||||
20241118,111000,986596540,6270,6270,6270,6270,61
|
||||
20241118,110900,986214070,6280,6260,6280,6260,440
|
||||
20241118,110800,983456110,6270,6250,6270,6250,814
|
||||
20241118,110700,978362490,6240,6240,6250,6240,673
|
||||
20241118,110600,974158770,6250,6260,6260,6250,1146
|
||||
20241118,110500,966988180,6270,6270,6270,6250,1501
|
||||
20241118,110400,957579810,6220,6240,6240,6220,453
|
||||
20241118,110300,954756000,6250,6260,6260,6240,653
|
||||
20241118,110200,950672000,6260,6280,6320,6260,8007
|
||||
20241118,110100,900274240,6280,6280,6280,6280,300
|
||||
20241118,110000,898390240,6290,6230,6290,6230,6088
|
||||
20241118,105900,860250230,6220,6230,6230,6220,140
|
||||
20241118,105800,859378040,6220,6220,6220,6220,38
|
||||
20241118,105700,859141680,6220,6230,6230,6220,540
|
||||
20241118,105600,855779370,6230,6210,6240,6210,492
|
||||
20241118,105500,852710950,6210,6230,6250,6210,903
|
||||
20241118,105400,847085690,6230,6230,6240,6230,1412
|
||||
20241118,105300,838288900,6230,6260,6260,6230,1037
|
||||
20241118,105200,831828320,6280,6270,6280,6270,593
|
||||
20241118,105100,828110120,6230,6230,6270,6230,3058
|
||||
20241118,105000,808991670,6230,6230,6230,6230,0
|
||||
20241118,104900,808991670,6230,6230,6230,6230,0
|
||||
20241118,104800,808991670,6230,6220,6230,6210,360
|
||||
20241118,104700,806754260,6210,6220,6220,6210,263
|
||||
20241118,104600,805121020,6220,6220,6220,6220,14
|
||||
20241118,104500,805033940,6180,6230,6230,6180,2219
|
||||
20241118,104400,791282090,6230,6230,6230,6200,810
|
||||
20241118,104300,786245840,6210,6240,6290,6210,7267
|
||||
20241118,104200,740800280,6250,6240,6250,6220,861
|
||||
20241118,104100,735427180,6240,6240,6240,6240,338
|
||||
20241118,104000,733318060,6250,6190,6250,6190,5038
|
||||
20241118,103900,701998890,6190,6190,6190,6180,101
|
||||
20241118,103800,701374580,6190,6200,6200,6190,326
|
||||
20241118,103700,699356530,6200,6200,6200,6200,3
|
||||
20241118,103600,699337930,6200,6200,6200,6200,21
|
||||
20241118,103500,699207730,6200,6190,6200,6190,94
|
||||
20241118,103400,698625470,6190,6190,6200,6190,112
|
||||
20241118,103300,697932110,6200,6200,6200,6200,12
|
||||
20241118,103200,697857710,6190,6180,6190,6170,885
|
||||
20241118,103100,692382420,6180,6180,6180,6180,321
|
||||
20241118,103000,690398640,6180,6180,6180,6180,312
|
||||
20241118,102900,688470480,6190,6190,6190,6190,0
|
||||
20241118,102800,688470480,6190,6180,6190,6180,209
|
||||
20241118,102700,687178840,6180,6180,6180,6170,117
|
||||
20241118,102600,686456800,6180,6180,6190,6180,525
|
||||
20241118,102500,683212270,6190,6190,6190,6190,1
|
||||
20241118,102400,683206080,6190,6200,6200,6180,316
|
||||
20241118,102300,681252010,6200,6190,6200,6190,101
|
||||
20241118,102200,680626750,6190,6190,6190,6190,3
|
||||
20241118,102100,680608180,6190,6180,6190,6180,134
|
||||
20241118,102000,679780010,6190,6190,6190,6170,193
|
||||
20241118,101900,678587480,6190,6190,6190,6190,6
|
||||
20241118,101800,678550340,6190,6180,6190,6180,2
|
||||
20241118,101700,678537970,6190,6200,6200,6190,157
|
||||
20241118,101600,677566100,6200,6200,6200,6200,110
|
||||
20241118,101500,676884100,6190,6190,6190,6190,534
|
||||
20241118,101400,673578640,6190,6190,6190,6190,1
|
||||
20241118,101300,673572450,6190,6190,6190,6180,253
|
||||
20241118,101200,672006640,6190,6190,6190,6190,10
|
||||
20241118,101100,671944740,6200,6200,6200,6180,261
|
||||
20241118,101000,670328980,6190,6200,6200,6190,222
|
||||
20241118,100900,668953800,6200,6190,6200,6190,137
|
||||
20241118,100800,668105740,6190,6190,6190,6180,479
|
||||
20241118,100700,665140940,6180,6180,6190,6180,205
|
||||
20241118,100600,663874020,6180,6190,6190,6180,234
|
||||
20241118,100500,662425790,6190,6180,6190,6180,3
|
||||
20241118,100400,662407230,6180,6190,6190,6180,368
|
||||
20241118,100300,660131620,6190,6180,6190,6180,1519
|
||||
20241118,100200,650744180,6180,6180,6180,6180,11
|
||||
20241118,100100,650676200,6180,6180,6180,6180,3
|
||||
20241118,100000,650657660,6190,6170,6200,6170,1300
|
||||
20241118,095900,642612450,6170,6190,6190,6170,7
|
||||
20241118,095800,642569180,6190,6190,6190,6160,1418
|
||||
20241118,095700,633824830,6190,6180,6190,6180,909
|
||||
20241118,095600,628207120,6180,6170,6180,6170,94
|
||||
20241118,095500,627627110,6180,6180,6180,6170,9
|
||||
20241118,095400,627571500,6160,6160,6160,6160,934
|
||||
20241118,095300,621818060,6180,6180,6180,6170,242
|
||||
20241118,095200,620324880,6190,6190,6190,6190,0
|
||||
20241118,095100,620324880,6190,6170,6190,6170,25
|
||||
20241118,095000,620170610,6170,6170,6170,6160,1413
|
||||
20241118,094900,611462400,6160,6170,6170,6160,191
|
||||
20241118,094800,610285230,6170,6160,6170,6160,70
|
||||
20241118,094700,609854010,6160,6160,6160,6150,306
|
||||
20241118,094600,607969090,6160,6160,6160,6160,57
|
||||
20241118,094500,607617970,6160,6160,6160,6150,40
|
||||
20241118,094400,607371820,6160,6150,6160,6140,131
|
||||
20241118,094300,606566460,6150,6170,6170,6150,320
|
||||
20241118,094200,604598340,6180,6150,6180,6150,695
|
||||
20241118,094100,600323970,6180,6150,6180,6140,901
|
||||
20241118,094000,594791620,6180,6190,6190,6140,257
|
||||
20241118,093900,593209100,6170,6180,6200,6170,1033
|
||||
20241118,093800,586835360,6200,6180,6210,6180,12
|
||||
20241118,093700,586761150,6180,6190,6190,6170,2139
|
||||
20241118,093600,573540620,6220,6200,6230,6200,1940
|
||||
20241118,093500,561512570,6200,6220,6230,6200,2524
|
||||
20241118,093400,545843250,6230,6180,6230,6180,975
|
||||
20241118,093300,539797070,6180,6220,6220,6180,4345
|
||||
20241118,093200,512878610,6200,6220,6220,6200,1948
|
||||
20241118,093100,500798650,6220,6220,6220,6220,23
|
||||
20241118,093000,500655590,6190,6220,6230,6190,645
|
||||
20241118,092900,496641080,6160,6220,6240,6160,5503
|
||||
20241118,092800,462670960,6220,6190,6220,6190,1309
|
||||
20241118,092700,454555200,6200,6190,6200,6190,355
|
||||
20241118,092600,452357740,6190,6180,6190,6160,1337
|
||||
20241118,092500,444099920,6180,6170,6190,6160,119
|
||||
20241118,092400,443365720,6170,6170,6190,6130,1914
|
||||
20241118,092300,431593680,6140,6190,6190,6110,6790
|
||||
20241118,092200,389869950,6190,6240,6250,6180,4694
|
||||
20241118,092100,360638370,6250,6250,6260,6230,6203
|
||||
20241118,092000,321902980,6270,6200,6300,6200,5777
|
||||
20241118,091900,285665530,6220,6250,6260,6220,3930
|
||||
20241118,091800,261153910,6250,6270,6270,6220,3549
|
||||
20241118,091700,238953450,6270,6220,6290,6200,6827
|
||||
20241118,091600,196364780,6230,6200,6250,6150,8422
|
||||
20241118,091500,144098510,6200,6140,6210,6140,3234
|
||||
20241118,091400,124145830,6130,6130,6130,6130,1093
|
||||
20241118,091300,117445740,6130,6130,6130,6130,3
|
||||
20241118,091200,117427350,6130,6110,6130,6110,401
|
||||
20241118,091100,114971220,6130,6110,6130,6110,1399
|
||||
20241118,091000,106411650,6100,6090,6100,6080,815
|
||||
20241118,090900,101449470,6090,6080,6090,6060,337
|
||||
20241118,090800,99401950,6080,6050,6080,6050,490
|
||||
20241118,090700,96428960,6070,6050,6080,6050,576
|
||||
20241118,090600,92936630,6080,6050,6080,6040,441
|
||||
20241118,090500,90269000,6080,6050,6090,6040,146
|
||||
20241118,090400,89384190,6050,6100,6120,6050,4224
|
||||
20241118,090300,63718020,6130,6110,6130,6090,771
|
||||
20241118,090200,59014300,6130,6100,6130,6080,1410
|
||||
20241118,090100,50421200,6100,6100,6130,6100,1252
|
||||
20241118,090000,42783970,6100,6100,6140,6100,5096
|
||||
|
Reference in New Issue
Block a user