Update 2024-11-18 2710 candle_min
This commit is contained in:
587
005860/min/candle-20241118.csv
Normal file
587
005860/min/candle-20241118.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,184400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,184300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,184200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,184100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,184000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,183000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,182000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,181400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,181000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,180000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,175000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,174400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,174000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,173000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,172000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,171400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,171000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,170000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,165000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,164400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,164000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,163000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,162000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,161400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,161000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,160000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,155000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154500,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,154400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,154000,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153900,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153800,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153700,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153600,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153500,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153400,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153300,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153200,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153100,1025488180,3845,3845,3845,3845,0
|
||||
20241118,153000,1025488180,3845,3845,3845,3845,5868
|
||||
20241118,152900,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152800,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152700,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152600,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152500,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152400,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152300,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152200,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152100,1002925720,3855,3855,3855,3855,0
|
||||
20241118,152000,1002925720,3855,3855,3855,3855,0
|
||||
20241118,151900,1002925720,3855,3860,3860,3845,1464
|
||||
20241118,151800,997291995,3850,3850,3850,3850,3291
|
||||
20241118,151700,984621645,3850,3850,3850,3850,550
|
||||
20241118,151600,982504145,3850,3850,3850,3850,0
|
||||
20241118,151500,982504145,3850,3850,3850,3850,163
|
||||
20241118,151400,981876595,3860,3860,3860,3850,1047
|
||||
20241118,151300,977844590,3860,3855,3860,3855,108
|
||||
20241118,151200,977428245,3855,3870,3870,3855,890
|
||||
20241118,151100,973992860,3870,3875,3875,3870,51
|
||||
20241118,151000,973795485,3860,3875,3875,3860,25
|
||||
20241118,150900,973698910,3860,3875,3875,3860,2
|
||||
20241118,150800,973691175,3870,3870,3870,3870,259
|
||||
20241118,150700,972688845,3880,3880,3880,3880,0
|
||||
20241118,150600,972688845,3880,3880,3880,3880,1
|
||||
20241118,150500,972684965,3855,3855,3855,3855,400
|
||||
20241118,150400,971142965,3855,3855,3855,3855,0
|
||||
20241118,150300,971142965,3855,3870,3880,3855,3565
|
||||
20241118,150200,957347930,3875,3870,3875,3870,1517
|
||||
20241118,150100,951476380,3875,3870,3875,3870,152
|
||||
20241118,150000,950887975,3875,3875,3875,3875,0
|
||||
20241118,145900,950887975,3875,3875,3875,3870,619
|
||||
20241118,145800,948491850,3875,3875,3875,3875,185
|
||||
20241118,145700,947774975,3880,3880,3880,3880,500
|
||||
20241118,145600,945834975,3880,3880,3880,3880,1
|
||||
20241118,145500,945831095,3865,3875,3875,3865,1029
|
||||
20241118,145400,941850010,3880,3880,3880,3880,0
|
||||
20241118,145300,941850010,3880,3880,3880,3880,0
|
||||
20241118,145200,941850010,3880,3880,3880,3880,0
|
||||
20241118,145100,941850010,3880,3880,3880,3880,20
|
||||
20241118,145000,941772410,3880,3880,3880,3880,0
|
||||
20241118,144900,941772410,3880,3880,3880,3880,0
|
||||
20241118,144800,941772410,3880,3880,3880,3880,100
|
||||
20241118,144700,941384410,3880,3880,3880,3880,3000
|
||||
20241118,144600,929744410,3880,3870,3880,3870,3
|
||||
20241118,144500,929732790,3870,3880,3885,3870,365
|
||||
20241118,144400,928319985,3875,3875,3875,3875,142
|
||||
20241118,144300,927769735,3885,3885,3885,3885,0
|
||||
20241118,144200,927769735,3885,3885,3885,3885,14
|
||||
20241118,144100,927715345,3870,3885,3885,3870,101
|
||||
20241118,144000,927324460,3875,3885,3885,3875,700
|
||||
20241118,143900,924609960,3885,3880,3885,3880,2529
|
||||
20241118,143800,914797385,3885,3885,3890,3885,218
|
||||
20241118,143700,913950440,3885,3880,3885,3880,5894
|
||||
20241118,143600,891075960,3875,3870,3875,3870,2171
|
||||
20241118,143500,882665975,3870,3865,3870,3865,506
|
||||
20241118,143400,880707780,3865,3865,3865,3860,443
|
||||
20241118,143300,878995610,3865,3860,3865,3860,2461
|
||||
20241118,143200,869486610,3850,3850,3850,3850,0
|
||||
20241118,143100,869486610,3850,3850,3850,3850,88
|
||||
20241118,143000,869147810,3855,3850,3855,3850,1480
|
||||
20241118,142900,863448630,3850,3845,3850,3845,2500
|
||||
20241118,142800,853826130,3850,3845,3850,3845,1207
|
||||
20241118,142700,849185120,3850,3845,3850,3845,848
|
||||
20241118,142600,845923750,3850,3850,3850,3850,1
|
||||
20241118,142500,845919900,3850,3850,3850,3850,1
|
||||
20241118,142400,845916050,3845,3845,3845,3845,1
|
||||
20241118,142300,845912205,3850,3850,3850,3850,0
|
||||
20241118,142200,845912205,3850,3850,3850,3850,200
|
||||
20241118,142100,845142205,3855,3850,3855,3850,11
|
||||
20241118,142000,845099810,3850,3850,3850,3850,550
|
||||
20241118,141900,842982310,3850,3850,3850,3850,0
|
||||
20241118,141800,842982310,3850,3850,3850,3850,10
|
||||
20241118,141700,842943810,3850,3850,3850,3850,105
|
||||
20241118,141600,842539560,3850,3850,3850,3850,1156
|
||||
20241118,141500,838088960,3850,3850,3850,3850,0
|
||||
20241118,141400,838088960,3850,3850,3850,3850,1
|
||||
20241118,141300,838085110,3850,3850,3855,3850,1488
|
||||
20241118,141200,832356285,3845,3845,3845,3845,0
|
||||
20241118,141100,832356285,3845,3845,3845,3845,200
|
||||
20241118,141000,831587285,3840,3840,3840,3840,0
|
||||
20241118,140900,831587285,3840,3840,3840,3840,36
|
||||
20241118,140800,831449045,3840,3840,3840,3840,0
|
||||
20241118,140700,831449045,3840,3840,3840,3840,352
|
||||
20241118,140600,830097365,3835,3835,3835,3835,825
|
||||
20241118,140500,826933490,3835,3835,3835,3835,41
|
||||
20241118,140400,826776255,3835,3835,3835,3835,0
|
||||
20241118,140300,826776255,3835,3835,3840,3835,153
|
||||
20241118,140200,826189315,3835,3830,3840,3830,916
|
||||
20241118,140100,822676500,3835,3835,3835,3835,0
|
||||
20241118,140000,822676500,3835,3835,3835,3835,0
|
||||
20241118,135900,822676500,3835,3835,3835,3835,30
|
||||
20241118,135800,822561450,3840,3840,3840,3840,0
|
||||
20241118,135700,822561450,3840,3840,3840,3840,100
|
||||
20241118,135600,822177450,3840,3825,3840,3825,2110
|
||||
20241118,135500,814095050,3825,3825,3825,3825,138
|
||||
20241118,135400,813567200,3825,3825,3825,3825,6
|
||||
20241118,135300,813544250,3825,3825,3825,3825,400
|
||||
20241118,135200,812014250,3825,3840,3840,3825,5
|
||||
20241118,135100,811995065,3825,3825,3825,3825,8
|
||||
20241118,135000,811964465,3845,3845,3845,3845,15
|
||||
20241118,134900,811906790,3845,3845,3845,3845,0
|
||||
20241118,134800,811906790,3845,3845,3845,3845,0
|
||||
20241118,134700,811906790,3845,3845,3845,3845,0
|
||||
20241118,134600,811906790,3845,3845,3845,3845,164
|
||||
20241118,134500,811276210,3825,3825,3825,3825,500
|
||||
20241118,134400,809363710,3825,3825,3825,3825,600
|
||||
20241118,134300,807068710,3825,3825,3825,3825,500
|
||||
20241118,134200,805156210,3845,3845,3845,3845,663
|
||||
20241118,134100,802606975,3845,3845,3845,3845,6
|
||||
20241118,134000,802583905,3825,3830,3830,3825,601
|
||||
20241118,133900,800282080,3830,3830,3830,3830,0
|
||||
20241118,133800,800282080,3830,3845,3845,3830,296
|
||||
20241118,133700,799148385,3830,3830,3830,3830,0
|
||||
20241118,133600,799148385,3830,3830,3830,3830,0
|
||||
20241118,133500,799148385,3830,3830,3830,3830,280
|
||||
20241118,133400,798075985,3830,3830,3830,3830,0
|
||||
20241118,133300,798075985,3830,3830,3830,3830,17
|
||||
20241118,133200,798010875,3830,3830,3830,3830,1607
|
||||
20241118,133100,791856065,3830,3830,3830,3830,0
|
||||
20241118,133000,791856065,3830,3830,3830,3830,30
|
||||
20241118,132900,791741165,3830,3835,3835,3830,103
|
||||
20241118,132800,791346660,3830,3830,3830,3830,60
|
||||
20241118,132700,791116860,3830,3830,3830,3830,0
|
||||
20241118,132600,791116860,3830,3830,3830,3830,0
|
||||
20241118,132500,791116860,3830,3830,3830,3830,205
|
||||
20241118,132400,790331710,3835,3830,3835,3830,520
|
||||
20241118,132300,788340105,3830,3830,3830,3830,5
|
||||
20241118,132200,788320955,3830,3820,3830,3815,417
|
||||
20241118,132100,786725520,3820,3815,3820,3810,4214
|
||||
20241118,132000,770649325,3815,3815,3815,3815,0
|
||||
20241118,131900,770649325,3815,3825,3825,3815,31
|
||||
20241118,131800,770530920,3820,3820,3820,3820,0
|
||||
20241118,131700,770530920,3820,3820,3820,3820,82
|
||||
20241118,131600,770217680,3820,3820,3820,3820,478
|
||||
20241118,131500,768391720,3825,3825,3825,3825,0
|
||||
20241118,131400,768391720,3825,3820,3825,3820,269
|
||||
20241118,131300,767363710,3820,3830,3830,3820,186
|
||||
20241118,131200,766652330,3830,3830,3830,3825,220
|
||||
20241118,131100,765810770,3830,3830,3830,3830,0
|
||||
20241118,131000,765810770,3830,3830,3830,3830,0
|
||||
20241118,130900,765810770,3830,3830,3830,3830,0
|
||||
20241118,130800,765810770,3830,3840,3840,3830,273
|
||||
20241118,130700,764765170,3840,3840,3840,3840,0
|
||||
20241118,130600,764765170,3840,3840,3840,3840,0
|
||||
20241118,130500,764765170,3840,3845,3845,3840,1249
|
||||
20241118,130400,759962790,3845,3845,3845,3845,0
|
||||
20241118,130300,759962790,3845,3830,3845,3830,1557
|
||||
20241118,130200,753983130,3830,3830,3830,3830,5
|
||||
20241118,130100,753963980,3830,3830,3830,3830,300
|
||||
20241118,130000,752814980,3825,3825,3825,3825,0
|
||||
20241118,125900,752814980,3825,3825,3825,3825,0
|
||||
20241118,125800,752814980,3825,3825,3825,3825,1
|
||||
20241118,125700,752811155,3830,3830,3830,3830,0
|
||||
20241118,125600,752811155,3830,3830,3830,3830,83
|
||||
20241118,125500,752493265,3825,3825,3825,3825,0
|
||||
20241118,125400,752493265,3825,3825,3825,3825,80
|
||||
20241118,125300,752187265,3825,3825,3825,3825,0
|
||||
20241118,125200,752187265,3825,3825,3825,3825,16
|
||||
20241118,125100,752126065,3820,3820,3820,3820,0
|
||||
20241118,125000,752126065,3820,3830,3830,3820,990
|
||||
20241118,124900,748340870,3835,3835,3835,3835,200
|
||||
20241118,124800,747573870,3845,3845,3845,3845,0
|
||||
20241118,124700,747573870,3845,3845,3845,3845,6
|
||||
20241118,124600,747550800,3845,3845,3845,3845,0
|
||||
20241118,124500,747550800,3845,3845,3845,3845,5003
|
||||
20241118,124400,728314265,3845,3845,3845,3845,0
|
||||
20241118,124300,728314265,3845,3845,3845,3845,1
|
||||
20241118,124200,728310420,3845,3845,3845,3845,0
|
||||
20241118,124100,728310420,3845,3845,3845,3845,1
|
||||
20241118,124000,728306575,3845,3840,3845,3840,2
|
||||
20241118,123900,728298890,3830,3830,3830,3830,0
|
||||
20241118,123800,728298890,3830,3835,3835,3830,2000
|
||||
20241118,123700,720637720,3835,3835,3835,3835,292
|
||||
20241118,123600,719517900,3835,3845,3845,3835,51
|
||||
20241118,123500,719321915,3845,3845,3845,3845,0
|
||||
20241118,123400,719321915,3845,3845,3845,3845,287
|
||||
20241118,123300,718218400,3845,3845,3845,3845,1
|
||||
20241118,123200,718214555,3845,3845,3845,3845,104
|
||||
20241118,123100,717814675,3845,3845,3845,3845,14
|
||||
20241118,123000,717760845,3845,3845,3845,3845,50
|
||||
20241118,122900,717568595,3845,3845,3845,3845,12
|
||||
20241118,122800,717522455,3845,3845,3845,3845,0
|
||||
20241118,122700,717522455,3845,3845,3845,3845,0
|
||||
20241118,122600,717522455,3845,3845,3845,3845,0
|
||||
20241118,122500,717522455,3845,3845,3845,3845,0
|
||||
20241118,122400,717522455,3845,3845,3845,3845,21
|
||||
20241118,122300,717441710,3835,3835,3835,3835,0
|
||||
20241118,122200,717441710,3835,3835,3835,3835,0
|
||||
20241118,122100,717441710,3835,3835,3835,3835,0
|
||||
20241118,122000,717441710,3835,3835,3835,3835,52
|
||||
20241118,121900,717242290,3835,3835,3835,3835,1
|
||||
20241118,121800,717238455,3835,3835,3835,3835,950
|
||||
20241118,121700,713595205,3835,3830,3835,3830,13
|
||||
20241118,121600,713545365,3835,3835,3835,3835,76
|
||||
20241118,121500,713253905,3835,3835,3835,3835,192
|
||||
20241118,121400,712517585,3835,3835,3835,3835,0
|
||||
20241118,121300,712517585,3835,3835,3835,3835,0
|
||||
20241118,121200,712517585,3835,3830,3835,3830,325
|
||||
20241118,121100,711271335,3830,3835,3835,3830,839
|
||||
20241118,121000,708053785,3835,3835,3835,3835,0
|
||||
20241118,120900,708053785,3835,3835,3835,3835,0
|
||||
20241118,120800,708053785,3835,3845,3845,3835,3015
|
||||
20241118,120700,696482045,3845,3845,3845,3845,300
|
||||
20241118,120600,695328545,3845,3845,3845,3845,1146
|
||||
20241118,120500,690922175,3845,3845,3845,3845,190
|
||||
20241118,120400,690191625,3850,3850,3850,3850,2358
|
||||
20241118,120300,681113325,3845,3845,3845,3845,9
|
||||
20241118,120200,681078720,3845,3845,3845,3845,0
|
||||
20241118,120100,681078720,3845,3845,3845,3845,0
|
||||
20241118,120000,681078720,3845,3845,3845,3845,0
|
||||
20241118,115900,681078720,3845,3845,3845,3845,0
|
||||
20241118,115800,681078720,3845,3845,3845,3845,15
|
||||
20241118,115700,681021045,3845,3845,3845,3845,533
|
||||
20241118,115600,678971660,3850,3850,3850,3850,0
|
||||
20241118,115500,678971660,3850,3850,3850,3850,0
|
||||
20241118,115400,678971660,3850,3850,3850,3850,121
|
||||
20241118,115300,678505810,3850,3850,3850,3850,0
|
||||
20241118,115200,678505810,3850,3850,3850,3850,5
|
||||
20241118,115100,678486560,3850,3850,3850,3850,203
|
||||
20241118,115000,677705010,3850,3850,3850,3850,11
|
||||
20241118,114900,677662660,3850,3850,3850,3850,0
|
||||
20241118,114800,677662660,3850,3850,3850,3850,3
|
||||
20241118,114700,677651110,3850,3850,3850,3850,464
|
||||
20241118,114600,675864710,3855,3855,3855,3855,126
|
||||
20241118,114500,675378980,3855,3855,3855,3855,0
|
||||
20241118,114400,675378980,3855,3855,3855,3855,1
|
||||
20241118,114300,675375125,3850,3855,3855,3850,35
|
||||
20241118,114200,675240325,3855,3860,3860,3855,1139
|
||||
20241118,114100,670847980,3860,3860,3860,3860,0
|
||||
20241118,114000,670847980,3860,3860,3860,3860,100
|
||||
20241118,113900,670461980,3860,3860,3860,3860,0
|
||||
20241118,113800,670461980,3860,3865,3865,3860,375
|
||||
20241118,113700,669013980,3865,3855,3865,3855,60
|
||||
20241118,113600,668782620,3855,3855,3855,3855,0
|
||||
20241118,113500,668782620,3855,3855,3855,3855,2
|
||||
20241118,113400,668774910,3865,3865,3865,3865,0
|
||||
20241118,113300,668774910,3865,3865,3865,3865,0
|
||||
20241118,113200,668774910,3865,3865,3865,3865,1
|
||||
20241118,113100,668771045,3860,3860,3860,3860,510
|
||||
20241118,113000,666802445,3860,3860,3860,3860,210
|
||||
20241118,112900,665991845,3870,3860,3870,3860,11
|
||||
20241118,112800,665949375,3860,3860,3860,3860,0
|
||||
20241118,112700,665949375,3860,3870,3870,3860,501
|
||||
20241118,112600,664015505,3865,3865,3865,3865,45
|
||||
20241118,112500,663841580,3865,3865,3870,3865,472
|
||||
20241118,112400,662017295,3870,3870,3870,3870,30
|
||||
20241118,112300,661901195,3875,3875,3875,3875,0
|
||||
20241118,112200,661901195,3875,3870,3875,3855,13
|
||||
20241118,112100,661851045,3870,3870,3870,3870,300
|
||||
20241118,112000,660690045,3870,3870,3870,3870,1
|
||||
20241118,111900,660686175,3875,3870,3875,3870,49
|
||||
20241118,111800,660496540,3855,3870,3870,3855,871
|
||||
20241118,111700,657127210,3870,3870,3870,3870,1
|
||||
20241118,111600,657123340,3860,3865,3865,3860,604
|
||||
20241118,111500,654789895,3860,3865,3865,3860,247
|
||||
20241118,111400,653835645,3865,3865,3865,3865,2
|
||||
20241118,111300,653827915,3865,3865,3865,3865,201
|
||||
20241118,111200,653051050,3875,3875,3875,3875,100
|
||||
20241118,111100,652663550,3860,3865,3875,3860,595
|
||||
20241118,111000,650364365,3875,3875,3875,3875,26
|
||||
20241118,110900,650263615,3875,3875,3875,3875,3
|
||||
20241118,110800,650251990,3865,3865,3865,3865,1
|
||||
20241118,110700,650248125,3865,3865,3865,3865,59
|
||||
20241118,110600,650020090,3860,3870,3870,3860,24
|
||||
20241118,110500,649927240,3870,3870,3870,3870,0
|
||||
20241118,110400,649927240,3870,3860,3870,3845,949
|
||||
20241118,110300,646272750,3860,3860,3860,3860,24
|
||||
20241118,110200,646180110,3860,3860,3860,3860,17
|
||||
20241118,110100,646114490,3875,3870,3875,3870,1012
|
||||
20241118,110000,642198045,3870,3870,3870,3870,51
|
||||
20241118,105900,642000675,3870,3865,3870,3865,1000
|
||||
20241118,105800,638130680,3870,3870,3870,3870,0
|
||||
20241118,105700,638130680,3870,3870,3870,3860,902
|
||||
20241118,105600,634648430,3870,3870,3870,3870,0
|
||||
20241118,105500,634648430,3870,3870,3870,3870,315
|
||||
20241118,105400,633429380,3870,3855,3875,3855,54
|
||||
20241118,105300,633220750,3875,3875,3875,3855,441
|
||||
20241118,105200,631520475,3875,3870,3875,3870,1500
|
||||
20241118,105100,625711445,3860,3860,3860,3860,18
|
||||
20241118,105000,625641965,3845,3850,3850,3845,500
|
||||
20241118,104900,623719435,3860,3855,3860,3845,1195
|
||||
20241118,104800,619113450,3855,3845,3855,3845,811
|
||||
20241118,104700,615995055,3850,3850,3850,3850,31
|
||||
20241118,104600,615875705,3855,3855,3855,3855,1
|
||||
20241118,104500,615871850,3855,3855,3855,3855,0
|
||||
20241118,104400,615871850,3855,3855,3855,3855,0
|
||||
20241118,104300,615871850,3855,3860,3860,3850,2970
|
||||
20241118,104200,604421945,3870,3870,3870,3870,20
|
||||
20241118,104100,604344545,3870,3870,3870,3870,0
|
||||
20241118,104000,604344545,3870,3870,3870,3860,712
|
||||
20241118,103900,601595215,3870,3870,3870,3870,0
|
||||
20241118,103800,601595215,3870,3870,3870,3870,0
|
||||
20241118,103700,601595215,3870,3865,3870,3865,402
|
||||
20241118,103600,600041480,3870,3870,3870,3870,1
|
||||
20241118,103500,600037610,3870,3865,3870,3865,88
|
||||
20241118,103400,599697055,3870,3870,3870,3870,1
|
||||
20241118,103300,599693185,3870,3870,3870,3870,0
|
||||
20241118,103200,599693185,3870,3865,3870,3855,273
|
||||
20241118,103100,598639140,3870,3870,3870,3870,11
|
||||
20241118,103000,598596570,3860,3865,3865,3860,3916
|
||||
20241118,102900,583480590,3870,3865,3870,3865,12
|
||||
20241118,102800,583434195,3870,3865,3870,3865,968
|
||||
20241118,102700,579692860,3860,3860,3860,3860,3
|
||||
20241118,102600,579681280,3860,3855,3865,3850,699
|
||||
20241118,102500,576986605,3855,3855,3855,3855,96
|
||||
20241118,102400,576616525,3855,3850,3855,3850,584
|
||||
20241118,102300,574368030,3855,3855,3855,3855,15
|
||||
20241118,102200,574310205,3855,3855,3855,3855,27
|
||||
20241118,102100,574206120,3855,3855,3855,3855,1
|
||||
20241118,102000,574202265,3865,3865,3865,3865,0
|
||||
20241118,101900,574202265,3865,3865,3865,3865,100
|
||||
20241118,101800,573815765,3865,3865,3865,3865,300
|
||||
20241118,101700,572656265,3865,3865,3865,3865,5
|
||||
20241118,101600,572636940,3865,3860,3865,3860,547
|
||||
20241118,101500,570525515,3860,3860,3860,3860,3
|
||||
20241118,101400,570513935,3850,3860,3860,3850,38
|
||||
20241118,101300,570367455,3860,3850,3860,3850,737
|
||||
20241118,101200,567526245,3850,3850,3850,3850,1
|
||||
20241118,101100,567522395,3845,3845,3845,3845,260
|
||||
20241118,101000,566522695,3850,3850,3850,3845,130
|
||||
20241118,100900,566022475,3850,3855,3855,3850,3
|
||||
20241118,100800,566010920,3850,3850,3850,3850,24
|
||||
20241118,100700,565918520,3850,3855,3855,3845,23
|
||||
20241118,100600,565829940,3845,3855,3855,3845,2771
|
||||
20241118,100500,555159255,3850,3855,3860,3850,602
|
||||
20241118,100400,552838450,3860,3860,3860,3860,440
|
||||
20241118,100300,551140050,3860,3855,3860,3855,134
|
||||
20241118,100200,550623470,3860,3860,3860,3860,307
|
||||
20241118,100100,549438450,3865,3865,3865,3865,3
|
||||
20241118,100000,549426855,3865,3860,3865,3855,925
|
||||
20241118,095900,545859205,3860,3860,3860,3860,1
|
||||
20241118,095800,545855345,3860,3865,3865,3860,160
|
||||
20241118,095700,545237740,3865,3865,3870,3865,112
|
||||
20241118,095600,544804850,3860,3860,3860,3855,3426
|
||||
20241118,095500,531580510,3860,3870,3870,3860,1086
|
||||
20241118,095400,527386800,3870,3885,3885,3850,8973
|
||||
20241118,095300,492791185,3885,3890,3895,3870,7479
|
||||
20241118,095200,463833510,3880,3895,3895,3880,4875
|
||||
20241118,095100,444875985,3895,3900,3900,3895,4215
|
||||
20241118,095000,428450570,3895,3895,3910,3890,4117
|
||||
20241118,094900,412416740,3910,3895,3925,3895,10165
|
||||
20241118,094800,372620180,3895,3895,3920,3895,1857
|
||||
20241118,094700,365377100,3895,3910,3935,3895,10088
|
||||
20241118,094600,325833675,3910,3875,3915,3865,17433
|
||||
20241118,094500,257878875,3875,3835,3875,3835,12076
|
||||
20241118,094400,211323265,3825,3830,3830,3825,1370
|
||||
20241118,094300,206078285,3840,3840,3840,3840,4
|
||||
20241118,094200,206062925,3840,3840,3840,3840,357
|
||||
20241118,094100,204692045,3830,3830,3830,3830,83
|
||||
20241118,094000,204374155,3830,3835,3840,3830,1617
|
||||
20241118,093900,198173965,3830,3830,3830,3830,408
|
||||
20241118,093800,196611325,3830,3830,3830,3830,94
|
||||
20241118,093700,196251305,3820,3820,3820,3820,2675
|
||||
20241118,093600,186032805,3820,3820,3830,3820,628
|
||||
20241118,093500,183633835,3820,3820,3825,3820,318
|
||||
20241118,093400,182419025,3830,3820,3830,3820,431
|
||||
20241118,093300,180772595,3835,3835,3835,3835,30
|
||||
20241118,093200,180657545,3840,3840,3840,3840,107
|
||||
20241118,093100,180246665,3845,3845,3845,3845,0
|
||||
20241118,093000,180246665,3845,3845,3845,3845,0
|
||||
20241118,092900,180246665,3845,3840,3845,3840,24
|
||||
20241118,092800,180154495,3845,3835,3845,3835,476
|
||||
20241118,092700,178326700,3840,3815,3840,3815,3
|
||||
20241118,092600,178315230,3835,3840,3840,3835,255
|
||||
20241118,092500,177336780,3840,3840,3840,3840,331
|
||||
20241118,092400,176065740,3840,3840,3840,3840,765
|
||||
20241118,092300,173128140,3835,3835,3835,3815,369
|
||||
20241118,092200,171716045,3805,3840,3840,3805,1010
|
||||
20241118,092100,167870970,3840,3825,3840,3825,43
|
||||
20241118,092000,167705975,3825,3825,3830,3825,260
|
||||
20241118,091900,166710760,3825,3845,3845,3825,671
|
||||
20241118,091800,164141995,3845,3820,3845,3820,1620
|
||||
20241118,091700,157942170,3820,3815,3825,3815,4539
|
||||
20241118,091600,140583890,3815,3815,3815,3815,119
|
||||
20241118,091500,140129905,3815,3815,3815,3815,790
|
||||
20241118,091400,137116055,3810,3795,3810,3795,3186
|
||||
20241118,091300,124998245,3800,3800,3800,3800,197
|
||||
20241118,091200,124249645,3805,3805,3805,3805,903
|
||||
20241118,091100,120813730,3790,3790,3790,3790,1405
|
||||
20241118,091000,115488780,3790,3800,3805,3790,873
|
||||
20241118,090900,112168155,3805,3790,3805,3790,375
|
||||
20241118,090800,110744745,3785,3800,3800,3785,115
|
||||
20241118,090700,110308460,3800,3780,3800,3775,1073
|
||||
20241118,090600,106244390,3805,3765,3805,3765,81
|
||||
20241118,090500,105938985,3820,3770,3820,3765,1308
|
||||
20241118,090400,101001340,3770,3775,3785,3770,2322
|
||||
20241118,090300,92247185,3775,3785,3785,3775,1253
|
||||
20241118,090200,87517090,3775,3775,3780,3775,1262
|
||||
20241118,090100,82752760,3775,3825,3845,3775,9572
|
||||
20241118,090000,46436235,3855,3865,3870,3800,12033
|
||||
|
Reference in New Issue
Block a user