Update 2024-11-18 2710 candle_min
This commit is contained in:
593
009160/min/candle-20241118.csv
Normal file
593
009160/min/candle-20241118.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,185000,351322460,3805,3805,3805,3805,0
|
||||
20241118,184900,351322460,3805,3805,3805,3805,0
|
||||
20241118,184800,351322460,3805,3805,3805,3805,0
|
||||
20241118,184700,351322460,3805,3805,3805,3805,0
|
||||
20241118,184600,351322460,3805,3805,3805,3805,0
|
||||
20241118,184500,351322460,3805,3805,3805,3805,0
|
||||
20241118,184400,351322460,3805,3805,3805,3805,0
|
||||
20241118,184300,351322460,3805,3805,3805,3805,0
|
||||
20241118,184200,351322460,3805,3805,3805,3805,0
|
||||
20241118,184100,351322460,3805,3805,3805,3805,0
|
||||
20241118,184000,351322460,3805,3805,3805,3805,0
|
||||
20241118,183900,351322460,3805,3805,3805,3805,0
|
||||
20241118,183800,351322460,3805,3805,3805,3805,0
|
||||
20241118,183700,351322460,3805,3805,3805,3805,0
|
||||
20241118,183600,351322460,3805,3805,3805,3805,0
|
||||
20241118,183500,351322460,3805,3805,3805,3805,0
|
||||
20241118,183400,351322460,3805,3805,3805,3805,0
|
||||
20241118,183300,351322460,3805,3805,3805,3805,0
|
||||
20241118,183200,351322460,3805,3805,3805,3805,0
|
||||
20241118,183100,351322460,3805,3805,3805,3805,0
|
||||
20241118,183000,351322460,3805,3805,3805,3805,0
|
||||
20241118,182900,351322460,3805,3805,3805,3805,0
|
||||
20241118,182800,351322460,3805,3805,3805,3805,0
|
||||
20241118,182700,351322460,3805,3805,3805,3805,0
|
||||
20241118,182600,351322460,3805,3805,3805,3805,0
|
||||
20241118,182500,351322460,3805,3805,3805,3805,0
|
||||
20241118,182400,351322460,3805,3805,3805,3805,0
|
||||
20241118,182300,351322460,3805,3805,3805,3805,0
|
||||
20241118,182200,351322460,3805,3805,3805,3805,0
|
||||
20241118,182100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,182000,351322460,3805,3805,3805,3805,0
|
||||
20241118,181900,351322460,3805,3805,3805,3805,0
|
||||
20241118,181800,351322460,3805,3805,3805,3805,0
|
||||
20241118,181700,351322460,3805,3805,3805,3805,0
|
||||
20241118,181600,351322460,3805,3805,3805,3805,0
|
||||
20241118,181500,351322460,3805,3805,3805,3805,0
|
||||
20241118,181400,351322460,3805,3805,3805,3805,0
|
||||
20241118,181300,351322460,3805,3805,3805,3805,0
|
||||
20241118,181200,351322460,3805,3805,3805,3805,0
|
||||
20241118,181100,351322460,3805,3805,3805,3805,0
|
||||
20241118,181000,351322460,3805,3805,3805,3805,0
|
||||
20241118,180900,351322460,3805,3805,3805,3805,0
|
||||
20241118,180800,351322460,3805,3805,3805,3805,0
|
||||
20241118,180700,351322460,3805,3805,3805,3805,0
|
||||
20241118,180600,351322460,3805,3805,3805,3805,0
|
||||
20241118,180500,351322460,3805,3805,3805,3805,0
|
||||
20241118,180400,351322460,3805,3805,3805,3805,0
|
||||
20241118,180300,351322460,3805,3805,3805,3805,0
|
||||
20241118,180200,351322460,3805,3805,3805,3805,0
|
||||
20241118,180100,351322460,3805,3805,3805,3805,0
|
||||
20241118,180000,351322460,3805,3805,3805,3805,0
|
||||
20241118,175900,351322460,3805,3805,3805,3805,0
|
||||
20241118,175800,351322460,3805,3805,3805,3805,0
|
||||
20241118,175700,351322460,3805,3805,3805,3805,0
|
||||
20241118,175600,351322460,3805,3805,3805,3805,0
|
||||
20241118,175500,351322460,3805,3805,3805,3805,0
|
||||
20241118,175400,351322460,3805,3805,3805,3805,0
|
||||
20241118,175300,351322460,3805,3805,3805,3805,0
|
||||
20241118,175200,351322460,3805,3805,3805,3805,0
|
||||
20241118,175100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,175000,351322460,3805,3805,3805,3805,0
|
||||
20241118,174900,351322460,3805,3805,3805,3805,0
|
||||
20241118,174800,351322460,3805,3805,3805,3805,0
|
||||
20241118,174700,351322460,3805,3805,3805,3805,0
|
||||
20241118,174600,351322460,3805,3805,3805,3805,0
|
||||
20241118,174500,351322460,3805,3805,3805,3805,0
|
||||
20241118,174400,351322460,3805,3805,3805,3805,0
|
||||
20241118,174300,351322460,3805,3805,3805,3805,0
|
||||
20241118,174200,351322460,3805,3805,3805,3805,0
|
||||
20241118,174100,351322460,3805,3805,3805,3805,0
|
||||
20241118,174000,351322460,3805,3805,3805,3805,0
|
||||
20241118,173900,351322460,3805,3805,3805,3805,0
|
||||
20241118,173800,351322460,3805,3805,3805,3805,0
|
||||
20241118,173700,351322460,3805,3805,3805,3805,0
|
||||
20241118,173600,351322460,3805,3805,3805,3805,0
|
||||
20241118,173500,351322460,3805,3805,3805,3805,0
|
||||
20241118,173400,351322460,3805,3805,3805,3805,0
|
||||
20241118,173300,351322460,3805,3805,3805,3805,0
|
||||
20241118,173200,351322460,3805,3805,3805,3805,0
|
||||
20241118,173100,351322460,3805,3805,3805,3805,0
|
||||
20241118,173000,351322460,3805,3805,3805,3805,0
|
||||
20241118,172900,351322460,3805,3805,3805,3805,0
|
||||
20241118,172800,351322460,3805,3805,3805,3805,0
|
||||
20241118,172700,351322460,3805,3805,3805,3805,0
|
||||
20241118,172600,351322460,3805,3805,3805,3805,0
|
||||
20241118,172500,351322460,3805,3805,3805,3805,0
|
||||
20241118,172400,351322460,3805,3805,3805,3805,0
|
||||
20241118,172300,351322460,3805,3805,3805,3805,0
|
||||
20241118,172200,351322460,3805,3805,3805,3805,0
|
||||
20241118,172100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,172000,351322460,3805,3805,3805,3805,0
|
||||
20241118,171900,351322460,3805,3805,3805,3805,0
|
||||
20241118,171800,351322460,3805,3805,3805,3805,0
|
||||
20241118,171700,351322460,3805,3805,3805,3805,0
|
||||
20241118,171600,351322460,3805,3805,3805,3805,0
|
||||
20241118,171500,351322460,3805,3805,3805,3805,0
|
||||
20241118,171400,351322460,3805,3805,3805,3805,0
|
||||
20241118,171300,351322460,3805,3805,3805,3805,0
|
||||
20241118,171200,351322460,3805,3805,3805,3805,0
|
||||
20241118,171100,351322460,3805,3805,3805,3805,0
|
||||
20241118,171000,351322460,3805,3805,3805,3805,0
|
||||
20241118,170900,351322460,3805,3805,3805,3805,0
|
||||
20241118,170800,351322460,3805,3805,3805,3805,0
|
||||
20241118,170700,351322460,3805,3805,3805,3805,0
|
||||
20241118,170600,351322460,3805,3805,3805,3805,0
|
||||
20241118,170500,351322460,3805,3805,3805,3805,0
|
||||
20241118,170400,351322460,3805,3805,3805,3805,0
|
||||
20241118,170300,351322460,3805,3805,3805,3805,0
|
||||
20241118,170200,351322460,3805,3805,3805,3805,0
|
||||
20241118,170100,351322460,3805,3805,3805,3805,0
|
||||
20241118,170000,351322460,3805,3805,3805,3805,0
|
||||
20241118,165900,351322460,3805,3805,3805,3805,0
|
||||
20241118,165800,351322460,3805,3805,3805,3805,0
|
||||
20241118,165700,351322460,3805,3805,3805,3805,0
|
||||
20241118,165600,351322460,3805,3805,3805,3805,0
|
||||
20241118,165500,351322460,3805,3805,3805,3805,0
|
||||
20241118,165400,351322460,3805,3805,3805,3805,0
|
||||
20241118,165300,351322460,3805,3805,3805,3805,0
|
||||
20241118,165200,351322460,3805,3805,3805,3805,0
|
||||
20241118,165100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,165000,351322460,3805,3805,3805,3805,0
|
||||
20241118,164900,351322460,3805,3805,3805,3805,0
|
||||
20241118,164800,351322460,3805,3805,3805,3805,0
|
||||
20241118,164700,351322460,3805,3805,3805,3805,0
|
||||
20241118,164600,351322460,3805,3805,3805,3805,0
|
||||
20241118,164500,351322460,3805,3805,3805,3805,0
|
||||
20241118,164400,351322460,3805,3805,3805,3805,0
|
||||
20241118,164300,351322460,3805,3805,3805,3805,0
|
||||
20241118,164200,351322460,3805,3805,3805,3805,0
|
||||
20241118,164100,351322460,3805,3805,3805,3805,0
|
||||
20241118,164000,351322460,3805,3805,3805,3805,0
|
||||
20241118,163900,351322460,3805,3805,3805,3805,0
|
||||
20241118,163800,351322460,3805,3805,3805,3805,0
|
||||
20241118,163700,351322460,3805,3805,3805,3805,0
|
||||
20241118,163600,351322460,3805,3805,3805,3805,0
|
||||
20241118,163500,351322460,3805,3805,3805,3805,0
|
||||
20241118,163400,351322460,3805,3805,3805,3805,0
|
||||
20241118,163300,351322460,3805,3805,3805,3805,0
|
||||
20241118,163200,351322460,3805,3805,3805,3805,0
|
||||
20241118,163100,351322460,3805,3805,3805,3805,0
|
||||
20241118,163000,351322460,3805,3805,3805,3805,0
|
||||
20241118,162900,351322460,3805,3805,3805,3805,0
|
||||
20241118,162800,351322460,3805,3805,3805,3805,0
|
||||
20241118,162700,351322460,3805,3805,3805,3805,0
|
||||
20241118,162600,351322460,3805,3805,3805,3805,0
|
||||
20241118,162500,351322460,3805,3805,3805,3805,0
|
||||
20241118,162400,351322460,3805,3805,3805,3805,0
|
||||
20241118,162300,351322460,3805,3805,3805,3805,0
|
||||
20241118,162200,351322460,3805,3805,3805,3805,0
|
||||
20241118,162100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,162000,351322460,3805,3805,3805,3805,0
|
||||
20241118,161900,351322460,3805,3805,3805,3805,0
|
||||
20241118,161800,351322460,3805,3805,3805,3805,0
|
||||
20241118,161700,351322460,3805,3805,3805,3805,0
|
||||
20241118,161600,351322460,3805,3805,3805,3805,0
|
||||
20241118,161500,351322460,3805,3805,3805,3805,0
|
||||
20241118,161400,351322460,3805,3805,3805,3805,0
|
||||
20241118,161300,351322460,3805,3805,3805,3805,0
|
||||
20241118,161200,351322460,3805,3805,3805,3805,0
|
||||
20241118,161100,351322460,3805,3805,3805,3805,0
|
||||
20241118,161000,351322460,3805,3805,3805,3805,0
|
||||
20241118,160900,351322460,3805,3805,3805,3805,0
|
||||
20241118,160800,351322460,3805,3805,3805,3805,0
|
||||
20241118,160700,351322460,3805,3805,3805,3805,0
|
||||
20241118,160600,351322460,3805,3805,3805,3805,0
|
||||
20241118,160500,351322460,3805,3805,3805,3805,0
|
||||
20241118,160400,351322460,3805,3805,3805,3805,0
|
||||
20241118,160300,351322460,3805,3805,3805,3805,0
|
||||
20241118,160200,351322460,3805,3805,3805,3805,0
|
||||
20241118,160100,351322460,3805,3805,3805,3805,0
|
||||
20241118,160000,351322460,3805,3805,3805,3805,0
|
||||
20241118,155900,351322460,3805,3805,3805,3805,0
|
||||
20241118,155800,351322460,3805,3805,3805,3805,0
|
||||
20241118,155700,351322460,3805,3805,3805,3805,0
|
||||
20241118,155600,351322460,3805,3805,3805,3805,0
|
||||
20241118,155500,351322460,3805,3805,3805,3805,0
|
||||
20241118,155400,351322460,3805,3805,3805,3805,0
|
||||
20241118,155300,351322460,3805,3805,3805,3805,0
|
||||
20241118,155200,351322460,3805,3805,3805,3805,0
|
||||
20241118,155100,351322460,3805,3805,3805,3805,1788
|
||||
20241118,155000,351322460,3805,3805,3805,3805,0
|
||||
20241118,154900,351322460,3805,3805,3805,3805,0
|
||||
20241118,154800,351322460,3805,3805,3805,3805,0
|
||||
20241118,154700,351322460,3805,3805,3805,3805,0
|
||||
20241118,154600,351322460,3805,3805,3805,3805,0
|
||||
20241118,154500,351322460,3805,3805,3805,3805,0
|
||||
20241118,154400,351322460,3805,3805,3805,3805,0
|
||||
20241118,154300,351322460,3805,3805,3805,3805,0
|
||||
20241118,154200,351322460,3805,3805,3805,3805,0
|
||||
20241118,154100,351322460,3805,3805,3805,3805,0
|
||||
20241118,154000,351322460,3805,3805,3805,3805,0
|
||||
20241118,153900,351322460,3805,3805,3805,3805,0
|
||||
20241118,153800,351322460,3805,3805,3805,3805,0
|
||||
20241118,153700,351322460,3805,3805,3805,3805,0
|
||||
20241118,153600,351322460,3805,3805,3805,3805,0
|
||||
20241118,153500,351322460,3805,3805,3805,3805,0
|
||||
20241118,153400,351322460,3805,3805,3805,3805,0
|
||||
20241118,153300,351322460,3805,3805,3805,3805,0
|
||||
20241118,153200,351322460,3805,3805,3805,3805,0
|
||||
20241118,153100,351322460,3805,3805,3805,3805,0
|
||||
20241118,153000,351322460,3805,3805,3805,3805,1788
|
||||
20241118,152900,344519120,3850,3850,3850,3850,0
|
||||
20241118,152800,344519120,3850,3850,3850,3850,0
|
||||
20241118,152700,344519120,3850,3850,3850,3850,0
|
||||
20241118,152600,344519120,3850,3850,3850,3850,0
|
||||
20241118,152500,344519120,3850,3850,3850,3850,0
|
||||
20241118,152400,344519120,3850,3850,3850,3850,0
|
||||
20241118,152300,344519120,3850,3850,3850,3850,0
|
||||
20241118,152200,344519120,3850,3850,3850,3850,0
|
||||
20241118,152100,344519120,3850,3850,3850,3850,0
|
||||
20241118,152000,344519120,3850,3850,3850,3850,0
|
||||
20241118,151900,344519120,3850,3850,3850,3850,0
|
||||
20241118,151800,344519120,3850,3850,3850,3850,0
|
||||
20241118,151700,344519120,3850,3850,3850,3850,76
|
||||
20241118,151600,344226520,3845,3845,3845,3845,35
|
||||
20241118,151500,344091945,3845,3850,3850,3845,19
|
||||
20241118,151400,344018840,3845,3845,3845,3845,1
|
||||
20241118,151300,344014995,3850,3850,3850,3845,7
|
||||
20241118,151200,343988050,3855,3855,3855,3855,0
|
||||
20241118,151100,343988050,3855,3855,3855,3855,5
|
||||
20241118,151000,343968775,3855,3855,3855,3855,29
|
||||
20241118,150900,343856980,3840,3840,3840,3840,3
|
||||
20241118,150800,343845460,3820,3820,3820,3820,0
|
||||
20241118,150700,343845460,3820,3820,3820,3820,72
|
||||
20241118,150600,343570420,3800,3800,3800,3800,0
|
||||
20241118,150500,343570420,3800,3800,3800,3800,0
|
||||
20241118,150400,343570420,3800,3875,3875,3770,309
|
||||
20241118,150300,342392015,3860,3860,3860,3860,3
|
||||
20241118,150200,342380435,3865,3865,3865,3865,5
|
||||
20241118,150100,342361110,3860,3860,3860,3860,0
|
||||
20241118,150000,342361110,3860,3860,3860,3860,25
|
||||
20241118,145900,342264610,3860,3860,3860,3860,14
|
||||
20241118,145800,342210570,3860,3855,3860,3855,8
|
||||
20241118,145700,342179705,3855,3870,3870,3855,637
|
||||
20241118,145600,339723645,3875,3875,3875,3875,66
|
||||
20241118,145500,339467895,3875,3870,3875,3870,7
|
||||
20241118,145400,339440780,3875,3875,3875,3875,1
|
||||
20241118,145300,339436905,3875,3875,3875,3875,18
|
||||
20241118,145200,339367155,3875,3875,3875,3875,101
|
||||
20241118,145100,338975780,3880,3880,3880,3880,0
|
||||
20241118,145000,338975780,3880,3880,3880,3880,16
|
||||
20241118,144900,338913700,3875,3875,3875,3875,5
|
||||
20241118,144800,338894325,3870,3870,3870,3870,11
|
||||
20241118,144700,338851755,3865,3885,3885,3865,1010
|
||||
20241118,144600,334947900,3885,3885,3885,3885,0
|
||||
20241118,144500,334947900,3885,3885,3885,3885,1
|
||||
20241118,144400,334944015,3885,3885,3885,3885,5
|
||||
20241118,144300,334924590,3885,3885,3885,3885,16
|
||||
20241118,144200,334862430,3885,3890,3890,3885,14
|
||||
20241118,144100,334807975,3890,3890,3890,3890,0
|
||||
20241118,144000,334807975,3890,3890,3890,3890,10
|
||||
20241118,143900,334769075,3890,3890,3890,3890,0
|
||||
20241118,143800,334769075,3890,3890,3890,3890,6
|
||||
20241118,143700,334745735,3890,3890,3890,3890,0
|
||||
20241118,143600,334745735,3890,3895,3895,3890,40
|
||||
20241118,143500,334590005,3885,3885,3885,3885,4
|
||||
20241118,143400,334574465,3885,3885,3885,3885,0
|
||||
20241118,143300,334574465,3885,3885,3885,3885,0
|
||||
20241118,143200,334574465,3885,3890,3890,3885,228
|
||||
20241118,143100,333687560,3895,3900,3900,3895,11
|
||||
20241118,143000,333644685,3900,3900,3900,3900,13
|
||||
20241118,142900,333593985,3900,3905,3905,3900,210
|
||||
20241118,142800,332774870,3910,3910,3910,3910,0
|
||||
20241118,142700,332774870,3910,3910,3910,3910,0
|
||||
20241118,142600,332774870,3910,3910,3910,3910,5
|
||||
20241118,142500,332755320,3905,3910,3910,3905,34
|
||||
20241118,142400,332622485,3910,3895,3910,3895,1543
|
||||
20241118,142300,326601040,3895,3895,3895,3895,0
|
||||
20241118,142200,326601040,3895,3890,3895,3890,1002
|
||||
20241118,142100,322703145,3890,3890,3890,3890,0
|
||||
20241118,142000,322703145,3890,3890,3890,3890,5
|
||||
20241118,141900,322683695,3885,3885,3885,3885,10
|
||||
20241118,141800,322644845,3890,3890,3890,3890,0
|
||||
20241118,141700,322644845,3890,3890,3890,3890,0
|
||||
20241118,141600,322644845,3890,3890,3890,3890,16
|
||||
20241118,141500,322582605,3865,3865,3865,3865,0
|
||||
20241118,141400,322582605,3865,3875,3875,3865,73
|
||||
20241118,141300,322299945,3865,3865,3865,3865,0
|
||||
20241118,141200,322299945,3865,3865,3865,3865,491
|
||||
20241118,141100,320402230,3890,3895,3895,3870,1028
|
||||
20241118,141000,316413545,3895,3895,3895,3895,0
|
||||
20241118,140900,316413545,3895,3895,3895,3895,21
|
||||
20241118,140800,316331750,3890,3890,3890,3890,11
|
||||
20241118,140700,316288960,3885,3885,3885,3885,0
|
||||
20241118,140600,316288960,3885,3885,3885,3885,4
|
||||
20241118,140500,316273420,3890,3890,3890,3890,90
|
||||
20241118,140400,315923320,3890,3895,3895,3890,22
|
||||
20241118,140300,315837675,3900,3900,3900,3900,0
|
||||
20241118,140200,315837675,3900,3905,3905,3900,25
|
||||
20241118,140100,315740145,3905,3905,3905,3905,0
|
||||
20241118,140000,315740145,3905,3905,3905,3905,4
|
||||
20241118,135900,315724525,3905,3905,3905,3905,0
|
||||
20241118,135800,315724525,3905,3900,3905,3900,2366
|
||||
20241118,135700,306495440,3900,3900,3900,3900,569
|
||||
20241118,135600,304276340,3900,3895,3900,3890,6201
|
||||
20241118,135500,280109495,3895,3890,3895,3890,1006
|
||||
20241118,135400,276196125,3890,3890,3890,3890,0
|
||||
20241118,135300,276196125,3890,3870,3890,3870,1102
|
||||
20241118,135200,271916510,3865,3865,3865,3865,0
|
||||
20241118,135100,271916510,3865,3860,3865,3860,88
|
||||
20241118,135000,271576400,3855,3855,3855,3855,73
|
||||
20241118,134900,271294985,3860,3860,3860,3860,806
|
||||
20241118,134800,268183825,3855,3860,3860,3855,216
|
||||
20241118,134700,267351065,3860,3860,3860,3860,0
|
||||
20241118,134600,267351065,3860,3860,3860,3860,27
|
||||
20241118,134500,267246845,3860,3865,3865,3860,150
|
||||
20241118,134400,266667780,3865,3865,3865,3865,5
|
||||
20241118,134300,266648455,3865,3865,3865,3865,0
|
||||
20241118,134200,266648455,3865,3865,3865,3865,7
|
||||
20241118,134100,266621400,3865,3865,3865,3865,16
|
||||
20241118,134000,266559560,3865,3865,3865,3865,18
|
||||
20241118,133900,266489990,3865,3865,3865,3865,0
|
||||
20241118,133800,266489990,3865,3865,3865,3865,0
|
||||
20241118,133700,266489990,3865,3865,3865,3865,5
|
||||
20241118,133600,266470665,3860,3860,3860,3860,0
|
||||
20241118,133500,266470665,3860,3860,3860,3860,21
|
||||
20241118,133400,266389605,3860,3860,3860,3860,14
|
||||
20241118,133300,266335565,3860,3860,3860,3860,6
|
||||
20241118,133200,266312405,3860,3860,3860,3860,0
|
||||
20241118,133100,266312405,3860,3860,3860,3860,5
|
||||
20241118,133000,266293105,3860,3860,3860,3860,0
|
||||
20241118,132900,266293105,3860,3860,3860,3860,19
|
||||
20241118,132800,266219765,3860,3860,3860,3860,16
|
||||
20241118,132700,266158005,3860,3860,3860,3860,150
|
||||
20241118,132600,265579005,3860,3860,3860,3860,5
|
||||
20241118,132500,265559705,3860,3860,3860,3860,0
|
||||
20241118,132400,265559705,3860,3860,3860,3860,5
|
||||
20241118,132300,265540405,3860,3860,3860,3860,13
|
||||
20241118,132200,265490225,3860,3860,3860,3860,6
|
||||
20241118,132100,265467065,3860,3860,3860,3860,16
|
||||
20241118,132000,265405305,3860,3860,3860,3860,5
|
||||
20241118,131900,265386005,3860,3860,3860,3860,850
|
||||
20241118,131800,262105005,3860,3860,3860,3860,1
|
||||
20241118,131700,262101145,3860,3860,3860,3860,23
|
||||
20241118,131600,262012365,3860,3860,3860,3860,0
|
||||
20241118,131500,262012365,3860,3860,3860,3860,5
|
||||
20241118,131400,261993065,3860,3860,3860,3860,16
|
||||
20241118,131300,261931305,3860,3860,3860,3860,6
|
||||
20241118,131200,261908145,3855,3855,3855,3855,12
|
||||
20241118,131100,261861885,3855,3855,3855,3855,39
|
||||
20241118,131000,261711540,3855,3860,3860,3855,93
|
||||
20241118,130900,261352760,3860,3860,3860,3860,5
|
||||
20241118,130800,261333460,3860,3860,3860,3860,0
|
||||
20241118,130700,261333460,3860,3860,3860,3860,19
|
||||
20241118,130600,261260120,3860,3860,3860,3860,216
|
||||
20241118,130500,260426360,3860,3860,3860,3860,0
|
||||
20241118,130400,260426360,3860,3860,3860,3860,221
|
||||
20241118,130300,259573300,3860,3860,3860,3860,50
|
||||
20241118,130200,259380300,3855,3855,3855,3855,368
|
||||
20241118,130100,257961660,3855,3855,3855,3855,16
|
||||
20241118,130000,257899980,3855,3855,3855,3855,13
|
||||
20241118,125900,257849865,3845,3845,3845,3845,659
|
||||
20241118,125800,255316010,3845,3845,3845,3845,63
|
||||
20241118,125700,255073775,3845,3845,3845,3845,237
|
||||
20241118,125600,254162510,3845,3845,3845,3845,763
|
||||
20241118,125500,251228775,3845,3845,3845,3845,1500
|
||||
20241118,125400,245461275,3845,3845,3845,3845,16
|
||||
20241118,125300,245399755,3830,3850,3850,3830,683
|
||||
20241118,125200,242778405,3855,3855,3855,3855,0
|
||||
20241118,125100,242778405,3855,3855,3855,3850,518
|
||||
20241118,125000,240781570,3860,3860,3860,3860,0
|
||||
20241118,124900,240781570,3860,3860,3860,3860,710
|
||||
20241118,124800,238040970,3860,3860,3860,3860,6
|
||||
20241118,124700,238017810,3860,3860,3860,3860,161
|
||||
20241118,124600,237396350,3860,3860,3860,3860,36
|
||||
20241118,124500,237257390,3855,3855,3855,3855,49
|
||||
20241118,124400,237068495,3855,3855,3855,3855,17
|
||||
20241118,124300,237002960,3850,3850,3850,3850,0
|
||||
20241118,124200,237002960,3850,3850,3850,3850,4
|
||||
20241118,124100,236987560,3845,3860,3865,3845,62
|
||||
20241118,124000,236748430,3860,3865,3865,3860,7
|
||||
20241118,123900,236721380,3860,3860,3860,3860,1
|
||||
20241118,123800,236717520,3865,3865,3865,3865,13
|
||||
20241118,123700,236667275,3865,3860,3865,3860,11
|
||||
20241118,123600,236624790,3860,3860,3860,3860,0
|
||||
20241118,123500,236624790,3860,3855,3860,3855,9
|
||||
20241118,123400,236590075,3865,3865,3865,3865,0
|
||||
20241118,123300,236590075,3865,3860,3865,3860,1016
|
||||
20241118,123200,232663680,3850,3850,3850,3850,12
|
||||
20241118,123100,232617480,3865,3865,3865,3865,6
|
||||
20241118,123000,232594290,3865,3865,3865,3865,0
|
||||
20241118,122900,232594290,3865,3865,3865,3865,0
|
||||
20241118,122800,232594290,3865,3865,3865,3865,9
|
||||
20241118,122700,232559505,3865,3865,3865,3865,29
|
||||
20241118,122600,232447420,3865,3865,3865,3865,9
|
||||
20241118,122500,232412635,3865,3865,3865,3865,0
|
||||
20241118,122400,232412635,3865,3860,3865,3860,82
|
||||
20241118,122300,232095730,3855,3855,3855,3855,0
|
||||
20241118,122200,232095730,3855,3855,3855,3855,4
|
||||
20241118,122100,232080310,3855,3860,3860,3855,18
|
||||
20241118,122000,232010840,3860,3860,3860,3860,15
|
||||
20241118,121900,231952940,3860,3860,3860,3860,5
|
||||
20241118,121800,231933640,3860,3860,3860,3860,0
|
||||
20241118,121700,231933640,3860,3860,3860,3860,6
|
||||
20241118,121600,231910480,3855,3855,3855,3855,0
|
||||
20241118,121500,231910480,3855,3850,3855,3850,15
|
||||
20241118,121400,231852675,3855,3855,3855,3855,2
|
||||
20241118,121300,231844965,3850,3850,3855,3850,21
|
||||
20241118,121200,231764110,3855,3855,3855,3855,2
|
||||
20241118,121100,231756400,3855,3855,3855,3855,12
|
||||
20241118,121000,231710140,3855,3845,3855,3845,69
|
||||
20241118,120900,231444615,3850,3840,3850,3840,536
|
||||
20241118,120800,229381170,3840,3840,3840,3840,10
|
||||
20241118,120700,229342770,3840,3840,3840,3840,16
|
||||
20241118,120600,229281330,3840,3835,3840,3835,492
|
||||
20241118,120500,227394485,3835,3835,3835,3835,0
|
||||
20241118,120400,227394485,3835,3835,3835,3835,0
|
||||
20241118,120300,227394485,3835,3835,3835,3835,0
|
||||
20241118,120200,227394485,3835,3835,3835,3835,0
|
||||
20241118,120100,227394485,3835,3835,3835,3835,577
|
||||
20241118,120000,225181690,3835,3835,3835,3835,300
|
||||
20241118,115900,224031190,3840,3840,3840,3840,34
|
||||
20241118,115800,223900630,3835,3840,3840,3835,16
|
||||
20241118,115700,223839265,3845,3845,3845,3845,6
|
||||
20241118,115600,223816195,3845,3845,3845,3845,0
|
||||
20241118,115500,223816195,3845,3845,3845,3845,5
|
||||
20241118,115400,223796970,3845,3845,3845,3845,1
|
||||
20241118,115300,223793125,3845,3845,3845,3845,35
|
||||
20241118,115200,223658550,3845,3845,3845,3845,1
|
||||
20241118,115100,223654705,3850,3850,3850,3850,17
|
||||
20241118,115000,223589255,3850,3850,3850,3850,0
|
||||
20241118,114900,223589255,3850,3850,3850,3850,0
|
||||
20241118,114800,223589255,3850,3850,3850,3850,5
|
||||
20241118,114700,223570005,3850,3850,3850,3850,13
|
||||
20241118,114600,223519955,3845,3845,3845,3845,19
|
||||
20241118,114500,223446900,3845,3845,3845,3845,1
|
||||
20241118,114400,223443055,3845,3845,3845,3845,5
|
||||
20241118,114300,223423830,3845,3845,3845,3845,0
|
||||
20241118,114200,223423830,3845,3850,3850,3845,19
|
||||
20241118,114100,223350745,3850,3850,3850,3850,0
|
||||
20241118,114000,223350745,3850,3850,3850,3850,1
|
||||
20241118,113900,223346895,3850,3850,3850,3850,21
|
||||
20241118,113800,223266045,3850,3850,3850,3850,0
|
||||
20241118,113700,223266045,3850,3850,3850,3850,5
|
||||
20241118,113600,223246795,3850,3850,3850,3850,13
|
||||
20241118,113500,223196745,3845,3845,3845,3845,5
|
||||
20241118,113400,223177520,3845,3845,3845,3845,0
|
||||
20241118,113300,223177520,3845,3845,3845,3845,10
|
||||
20241118,113200,223139070,3845,3845,3845,3845,16
|
||||
20241118,113100,223077550,3845,3845,3845,3845,0
|
||||
20241118,113000,223077550,3845,3840,3845,3835,30
|
||||
20241118,112900,222962360,3845,3845,3845,3845,0
|
||||
20241118,112800,222962360,3845,3850,3850,3845,12
|
||||
20241118,112700,222916190,3855,3855,3855,3855,0
|
||||
20241118,112600,222916190,3855,3855,3855,3855,0
|
||||
20241118,112500,222916190,3855,3855,3855,3855,16
|
||||
20241118,112400,222854510,3855,3855,3855,3855,0
|
||||
20241118,112300,222854510,3855,3855,3855,3855,1
|
||||
20241118,112200,222850655,3825,3825,3825,3825,0
|
||||
20241118,112100,222850655,3825,3825,3825,3825,53
|
||||
20241118,112000,222647930,3835,3835,3835,3835,0
|
||||
20241118,111900,222647930,3835,3805,3835,3805,1026
|
||||
20241118,111800,218726010,3805,3805,3805,3805,0
|
||||
20241118,111700,218726010,3805,3835,3835,3800,1171
|
||||
20241118,111600,214273000,3835,3835,3835,3835,0
|
||||
20241118,111500,214273000,3835,3835,3835,3835,6
|
||||
20241118,111400,214249990,3835,3830,3835,3830,817
|
||||
20241118,111300,211120870,3825,3820,3825,3820,1230
|
||||
20241118,111200,206417270,3830,3860,3860,3830,2246
|
||||
20241118,111100,197811700,3860,3860,3860,3860,0
|
||||
20241118,111000,197811700,3860,3865,3865,3855,71
|
||||
20241118,110900,197537435,3860,3865,3865,3860,6
|
||||
20241118,110800,197514270,3870,3865,3870,3865,581
|
||||
20241118,110700,195268685,3865,3850,3865,3850,22
|
||||
20241118,110600,195183835,3850,3865,3865,3850,416
|
||||
20241118,110500,193581995,3870,3870,3870,3870,13
|
||||
20241118,110400,193531685,3845,3860,3860,3845,1132
|
||||
20241118,110300,189178875,3875,3875,3875,3875,0
|
||||
20241118,110200,189178875,3875,3875,3875,3875,39
|
||||
20241118,110100,189027750,3845,3845,3845,3845,0
|
||||
20241118,110000,189027750,3845,3845,3845,3845,600
|
||||
20241118,105900,186720750,3845,3875,3875,3845,518
|
||||
20241118,105800,184728925,3850,3850,3875,3850,416
|
||||
20241118,105700,183127300,3850,3855,3855,3850,525
|
||||
20241118,105600,181106025,3860,3860,3860,3860,259
|
||||
20241118,105500,180106285,3860,3865,3865,3860,22
|
||||
20241118,105400,180021340,3860,3880,3880,3860,3253
|
||||
20241118,105300,167413405,3880,3880,3885,3880,845
|
||||
20241118,105200,164134695,3880,3890,3895,3880,1029
|
||||
20241118,105100,160141940,3890,3880,3890,3880,328
|
||||
20241118,105000,158867455,3855,3850,3860,3845,262
|
||||
20241118,104900,157858805,3845,3845,3910,3825,9449
|
||||
20241118,104800,121180220,3820,3835,3845,3820,1215
|
||||
20241118,104700,116519415,3810,3810,3810,3810,15
|
||||
20241118,104600,116462265,3810,3840,3840,3810,21
|
||||
20241118,104500,116382015,3830,3830,3835,3830,23
|
||||
20241118,104400,116293860,3805,3820,3820,3805,83
|
||||
20241118,104300,115977025,3815,3815,3815,3815,515
|
||||
20241118,104200,114012300,3815,3830,3830,3815,36
|
||||
20241118,104100,113874720,3815,3815,3815,3815,14
|
||||
20241118,104000,113821310,3810,3820,3820,3810,17
|
||||
20241118,103900,113756410,3795,3815,3830,3795,426
|
||||
20241118,103800,112128275,3815,3795,3815,3795,98
|
||||
20241118,103700,111754735,3795,3795,3795,3795,15
|
||||
20241118,103600,111697810,3790,3790,3790,3790,15
|
||||
20241118,103500,111640960,3790,3795,3795,3790,15
|
||||
20241118,103400,111584085,3790,3795,3795,3790,22
|
||||
20241118,103300,111500640,3790,3810,3810,3790,68
|
||||
20241118,103200,111241860,3775,3770,3775,3770,29
|
||||
20241118,103100,111132460,3765,3805,3805,3765,488
|
||||
20241118,103000,109293640,3800,3760,3800,3760,6342
|
||||
20241118,102900,85195945,3765,3770,3770,3765,73
|
||||
20241118,102800,84921030,3795,3765,3795,3760,220
|
||||
20241118,102700,84089605,3760,3760,3760,3760,15
|
||||
20241118,102600,84033205,3765,3765,3765,3765,6
|
||||
20241118,102500,84010615,3765,3775,3775,3765,280
|
||||
20241118,102400,82956355,3765,3770,3770,3765,20
|
||||
20241118,102300,82881030,3770,3770,3770,3770,13
|
||||
20241118,102200,82832020,3765,3765,3765,3765,15
|
||||
20241118,102100,82775545,3770,3765,3770,3765,20
|
||||
20241118,102000,82700220,3770,3770,3770,3770,6
|
||||
20241118,101900,82677600,3765,3765,3765,3765,65
|
||||
20241118,101800,82432875,3760,3770,3770,3760,531
|
||||
20241118,101700,80431155,3765,3765,3765,3760,33
|
||||
20241118,101600,80306985,3760,3760,3760,3760,15
|
||||
20241118,101500,80250585,3765,3765,3765,3765,5
|
||||
20241118,101400,80231760,3760,3760,3760,3760,15
|
||||
20241118,101300,80175360,3765,3765,3765,3765,14
|
||||
20241118,101200,80122650,3765,3765,3765,3760,33
|
||||
20241118,101100,79998480,3760,3770,3770,3760,332
|
||||
20241118,101000,78748505,3770,3765,3770,3765,59
|
||||
20241118,100900,78526345,3760,3765,3765,3760,185
|
||||
20241118,100800,77829895,3760,3760,3760,3755,29
|
||||
20241118,100700,77720930,3760,3760,3760,3760,1
|
||||
20241118,100600,77717170,3760,3755,3760,3755,30
|
||||
20241118,100500,77604385,3755,3755,3755,3755,12
|
||||
20241118,100400,77559325,3765,3755,3765,3755,30
|
||||
20241118,100300,77446515,3750,3755,3755,3750,18
|
||||
20241118,100200,77379000,3755,3755,3755,3755,12
|
||||
20241118,100100,77333940,3750,3765,3765,3750,586
|
||||
20241118,100000,75130785,3755,3755,3755,3750,25
|
||||
20241118,095900,75036985,3755,3750,3755,3750,160
|
||||
20241118,095800,74436960,3745,3750,3750,3745,31
|
||||
20241118,095700,74320785,3745,3750,3750,3745,21
|
||||
20241118,095600,74242110,3745,3750,3750,3745,6
|
||||
20241118,095500,74219615,3755,3755,3755,3755,13
|
||||
20241118,095400,74170800,3750,3750,3750,3750,512
|
||||
20241118,095300,72250800,3755,3755,3755,3755,15
|
||||
20241118,095200,72194475,3745,3745,3745,3745,206
|
||||
20241118,095100,71423005,3745,3765,3765,3745,31
|
||||
20241118,095000,71306590,3745,3755,3760,3745,494
|
||||
20241118,094900,69451695,3740,3740,3740,3740,15
|
||||
20241118,094800,69395595,3745,3740,3745,3740,20
|
||||
20241118,094700,69320770,3740,3740,3740,3740,15
|
||||
20241118,094600,69264670,3745,3735,3755,3735,398
|
||||
20241118,094500,67773445,3735,3735,3735,3735,15
|
||||
20241118,094400,67717420,3740,3740,3740,3740,32
|
||||
20241118,094300,67597740,3740,3730,3740,3730,566
|
||||
20241118,094200,65481055,3720,3740,3740,3720,16
|
||||
20241118,094100,65421515,3740,3720,3740,3720,68
|
||||
20241118,094000,65168095,3740,3740,3740,3720,18
|
||||
20241118,093900,65101075,3740,3720,3740,3720,633
|
||||
20241118,093800,62736950,3740,3725,3740,3715,478
|
||||
20241118,093700,60956510,3725,3725,3725,3725,18
|
||||
20241118,093600,60889460,3725,3725,3750,3725,429
|
||||
20241118,093500,59291060,3775,3770,3780,3710,1033
|
||||
20241118,093400,55431095,3860,3720,3870,3695,4597
|
||||
20241118,093300,37779830,3675,3675,3675,3675,15
|
||||
20241118,093200,37724705,3720,3670,3720,3670,115
|
||||
20241118,093100,37297655,3660,3665,3665,3660,467
|
||||
20241118,093000,35586155,3660,3660,3660,3660,15
|
||||
20241118,092900,35531255,3695,3650,3695,3640,5625
|
||||
20241118,092800,14766755,3650,3640,3650,3640,139
|
||||
20241118,092700,14259920,3640,3640,3640,3640,119
|
||||
20241118,092600,13826760,3640,3640,3640,3640,15
|
||||
20241118,092500,13772160,3645,3615,3645,3615,569
|
||||
20241118,092400,11701010,3615,3615,3615,3615,15
|
||||
20241118,092300,11646785,3615,3615,3615,3615,15
|
||||
20241118,092200,11592560,3615,3615,3615,3615,15
|
||||
20241118,092100,11538335,3615,3615,3615,3615,15
|
||||
20241118,092000,11484110,3635,3615,3635,3615,840
|
||||
20241118,091900,8431010,3640,3610,3640,3610,486
|
||||
20241118,091800,6664630,3610,3610,3610,3610,14
|
||||
20241118,091700,6614090,3610,3610,3610,3610,15
|
||||
20241118,091600,6559940,3640,3615,3640,3610,384
|
||||
20241118,091500,5166230,3615,3615,3615,3615,15
|
||||
20241118,091400,5112005,3615,3615,3615,3615,15
|
||||
20241118,091300,5057780,3635,3610,3635,3610,16
|
||||
20241118,091200,4999995,3610,3610,3610,3610,16
|
||||
20241118,091100,4942235,3610,3610,3610,3610,15
|
||||
20241118,091000,4888085,3605,3605,3605,3605,15
|
||||
20241118,090900,4834010,3595,3595,3595,3595,14
|
||||
20241118,090800,4783680,3585,3585,3585,3585,15
|
||||
20241118,090700,4729905,3585,3585,3585,3585,15
|
||||
20241118,090600,4676130,3600,3580,3600,3580,20
|
||||
20241118,090500,4604430,3600,3570,3600,3570,452
|
||||
20241118,090400,2977680,3600,3560,3600,3560,768
|
||||
20241118,090300,213600,3560,3560,3560,3560,15
|
||||
20241118,090200,160200,3560,3560,3560,3560,15
|
||||
20241118,090100,106800,3560,3560,3560,3560,15
|
||||
20241118,090000,53400,3560,3560,3560,3560,15
|
||||
|
Reference in New Issue
Block a user