Update 2024-11-18 2710 candle_min
This commit is contained in:
594
009780/min/candle-20241118.csv
Normal file
594
009780/min/candle-20241118.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,185100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,185000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,184000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,183000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,182100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,182000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,181000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,180000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,175100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,175000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,174000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,173000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,172100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,172000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,171000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,170000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,165100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,165000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,164000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,163000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,162100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,162000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,161000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,160000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155200,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,155100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,155000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,154000,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153900,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153800,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153700,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153600,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153500,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153400,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153300,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153200,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153100,4433547010,5630,5630,5630,5630,0
|
||||
20241118,153000,4433547010,5630,5630,5630,5630,12646
|
||||
20241118,152900,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152800,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152700,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152600,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152500,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152400,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152300,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152200,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152100,4362350030,5620,5620,5620,5620,0
|
||||
20241118,152000,4362350030,5620,5620,5620,5620,0
|
||||
20241118,151900,4362350030,5620,5600,5620,5600,1618
|
||||
20241118,151800,4353267360,5610,5600,5610,5600,725
|
||||
20241118,151700,4349206120,5600,5610,5620,5600,1708
|
||||
20241118,151600,4339629630,5630,5620,5630,5610,731
|
||||
20241118,151500,4335522230,5620,5610,5620,5600,547
|
||||
20241118,151400,4332450790,5610,5590,5610,5590,986
|
||||
20241118,151300,4326923360,5600,5600,5600,5600,459
|
||||
20241118,151200,4324352960,5600,5590,5600,5590,408
|
||||
20241118,151100,4322068660,5580,5580,5580,5580,1
|
||||
20241118,151000,4322063080,5580,5590,5590,5580,1616
|
||||
20241118,150900,4313030340,5600,5580,5600,5580,41
|
||||
20241118,150800,4312800760,5590,5590,5590,5580,2324
|
||||
20241118,150700,4299821390,5590,5590,5590,5590,880
|
||||
20241118,150600,4294902190,5590,5600,5600,5590,296
|
||||
20241118,150500,4293246230,5600,5610,5610,5600,492
|
||||
20241118,150400,4290488910,5620,5610,5620,5610,98
|
||||
20241118,150300,4289939030,5610,5610,5610,5610,1
|
||||
20241118,150200,4289933420,5620,5630,5630,5620,683
|
||||
20241118,150100,4286090520,5610,5620,5620,5590,3313
|
||||
20241118,150000,4267519420,5620,5620,5620,5620,200
|
||||
20241118,145900,4266395420,5620,5620,5620,5620,47
|
||||
20241118,145800,4266131280,5620,5610,5620,5610,1234
|
||||
20241118,145700,4259198200,5620,5620,5620,5620,30
|
||||
20241118,145600,4259029600,5620,5610,5620,5610,1060
|
||||
20241118,145500,4253077800,5600,5600,5600,5590,661
|
||||
20241118,145400,4249376220,5610,5610,5610,5610,1
|
||||
20241118,145300,4249370610,5600,5600,5600,5600,263
|
||||
20241118,145200,4247897810,5600,5600,5600,5600,200
|
||||
20241118,145100,4246777810,5600,5610,5610,5600,284
|
||||
20241118,145000,4245186570,5610,5610,5610,5610,0
|
||||
20241118,144900,4245186570,5610,5610,5610,5610,73
|
||||
20241118,144800,4244777040,5610,5620,5620,5610,106
|
||||
20241118,144700,4244181380,5620,5620,5620,5620,1605
|
||||
20241118,144600,4235161280,5630,5630,5630,5630,1051
|
||||
20241118,144500,4229244150,5630,5630,5630,5630,26
|
||||
20241118,144400,4229097770,5630,5630,5630,5630,108
|
||||
20241118,144300,4228489730,5630,5630,5630,5630,1
|
||||
20241118,144200,4228484100,5630,5620,5630,5620,96
|
||||
20241118,144100,4227943670,5620,5630,5630,5620,601
|
||||
20241118,144000,4224560050,5630,5630,5630,5630,100
|
||||
20241118,143900,4223997050,5620,5630,5630,5620,1201
|
||||
20241118,143800,4217246430,5620,5630,5630,5620,234
|
||||
20241118,143700,4215930350,5630,5640,5640,5630,367
|
||||
20241118,143600,4213863690,5640,5640,5640,5640,20
|
||||
20241118,143500,4213750890,5640,5610,5640,5610,4301
|
||||
20241118,143400,4189557570,5610,5600,5610,5600,120
|
||||
20241118,143300,4188884570,5600,5590,5600,5590,75
|
||||
20241118,143200,4188464600,5590,5590,5590,5590,0
|
||||
20241118,143100,4188464600,5590,5590,5590,5590,1810
|
||||
20241118,143000,4178346700,5600,5600,5600,5600,113
|
||||
20241118,142900,4177713900,5600,5600,5600,5600,200
|
||||
20241118,142800,4176593900,5590,5590,5590,5590,0
|
||||
20241118,142700,4176593900,5590,5590,5590,5590,671
|
||||
20241118,142600,4172843010,5590,5590,5590,5590,1
|
||||
20241118,142500,4172837420,5590,5600,5600,5590,20
|
||||
20241118,142400,4172725550,5590,5590,5590,5590,284
|
||||
20241118,142300,4171137990,5580,5590,5590,5580,80
|
||||
20241118,142200,4170691030,5590,5590,5590,5590,70
|
||||
20241118,142100,4170299730,5590,5580,5590,5580,269
|
||||
20241118,142000,4168796030,5590,5580,5590,5580,3334
|
||||
20241118,141900,4150161710,5580,5580,5580,5580,1206
|
||||
20241118,141800,4143432230,5580,5580,5580,5580,200
|
||||
20241118,141700,4142316230,5580,5580,5580,5580,1544
|
||||
20241118,141600,4133700710,5580,5600,5600,5580,2732
|
||||
20241118,141500,4118414650,5610,5610,5610,5610,530
|
||||
20241118,141400,4115441350,5610,5610,5610,5610,200
|
||||
20241118,141300,4114319350,5620,5610,5620,5610,807
|
||||
20241118,141200,4109791580,5610,5610,5610,5610,410
|
||||
20241118,141100,4107491480,5610,5610,5610,5610,509
|
||||
20241118,141000,4104635990,5620,5620,5620,5620,0
|
||||
20241118,140900,4104635990,5620,5620,5620,5620,447
|
||||
20241118,140800,4102123850,5620,5620,5620,5620,0
|
||||
20241118,140700,4102123850,5620,5620,5620,5620,208
|
||||
20241118,140600,4100954890,5620,5620,5620,5620,0
|
||||
20241118,140500,4100954890,5620,5620,5620,5620,227
|
||||
20241118,140400,4099679150,5620,5630,5630,5620,412
|
||||
20241118,140300,4097363460,5630,5630,5630,5630,2611
|
||||
20241118,140200,4082663530,5620,5630,5630,5620,178
|
||||
20241118,140100,4081663070,5640,5640,5640,5640,0
|
||||
20241118,140000,4081663070,5640,5630,5640,5630,858
|
||||
20241118,135900,4076832520,5640,5640,5640,5640,0
|
||||
20241118,135800,4076832520,5640,5640,5640,5640,10
|
||||
20241118,135700,4076776120,5640,5630,5640,5630,254
|
||||
20241118,135600,4075346090,5640,5640,5640,5640,1
|
||||
20241118,135500,4075340450,5630,5630,5630,5630,393
|
||||
20241118,135400,4073127860,5630,5640,5640,5630,111
|
||||
20241118,135300,4072502820,5600,5600,5600,5600,0
|
||||
20241118,135200,4072502820,5600,5630,5630,5600,782
|
||||
20241118,135100,4068111370,5630,5630,5630,5630,4
|
||||
20241118,135000,4068088850,5640,5640,5640,5640,1
|
||||
20241118,134900,4068083210,5630,5620,5630,5620,222
|
||||
20241118,134800,4066833380,5630,5620,5630,5620,5
|
||||
20241118,134700,4066805250,5620,5620,5620,5620,81
|
||||
20241118,134600,4066350030,5630,5610,5630,5610,789
|
||||
20241118,134500,4061922610,5600,5600,5600,5600,0
|
||||
20241118,134400,4061922610,5600,5600,5600,5600,791
|
||||
20241118,134300,4057493010,5600,5600,5600,5600,0
|
||||
20241118,134200,4057493010,5600,5600,5600,5600,20
|
||||
20241118,134100,4057381010,5620,5600,5620,5600,1596
|
||||
20241118,134000,4048443330,5610,5610,5610,5600,5193
|
||||
20241118,133900,4019346710,5610,5610,5610,5610,1961
|
||||
20241118,133800,4008345500,5610,5600,5610,5600,110
|
||||
20241118,133700,4007728420,5600,5630,5630,5590,7840
|
||||
20241118,133600,3963781220,5630,5630,5630,5620,659
|
||||
20241118,133500,3960074090,5640,5640,5650,5640,1135
|
||||
20241118,133400,3953672660,5650,5650,5650,5650,106
|
||||
20241118,133300,3953073760,5650,5650,5650,5650,1295
|
||||
20241118,133200,3945757010,5660,5660,5660,5660,958
|
||||
20241118,133100,3940334730,5670,5670,5670,5670,200
|
||||
20241118,133000,3939200730,5670,5680,5680,5670,700
|
||||
20241118,132900,3935231470,5670,5680,5680,5670,40
|
||||
20241118,132800,3935004570,5680,5670,5680,5670,159
|
||||
20241118,132700,3934102040,5660,5660,5660,5660,0
|
||||
20241118,132600,3934102040,5660,5660,5660,5660,1
|
||||
20241118,132500,3934096380,5670,5660,5670,5660,640
|
||||
20241118,132400,3930467650,5660,5660,5660,5660,1
|
||||
20241118,132300,3930461990,5660,5660,5660,5660,153
|
||||
20241118,132200,3929596010,5660,5660,5660,5660,1
|
||||
20241118,132100,3929590350,5660,5670,5670,5660,8
|
||||
20241118,132000,3929545050,5670,5650,5670,5650,200
|
||||
20241118,131900,3928413090,5650,5650,5650,5650,0
|
||||
20241118,131800,3928413090,5650,5650,5650,5650,70
|
||||
20241118,131700,3928017590,5650,5650,5650,5650,319
|
||||
20241118,131600,3926215240,5650,5650,5650,5650,46
|
||||
20241118,131500,3925955340,5630,5640,5650,5630,983
|
||||
20241118,131400,3920410020,5630,5630,5630,5630,1000
|
||||
20241118,131300,3914780020,5620,5620,5620,5620,14
|
||||
20241118,131200,3914701340,5620,5630,5630,5620,2299
|
||||
20241118,131100,3901778250,5630,5630,5630,5630,761
|
||||
20241118,131000,3897493820,5630,5630,5630,5630,1044
|
||||
20241118,130900,3891616100,5640,5640,5640,5640,1924
|
||||
20241118,130800,3880764740,5640,5640,5640,5640,0
|
||||
20241118,130700,3880764740,5640,5650,5650,5640,179
|
||||
20241118,130600,3879754330,5650,5650,5650,5650,527
|
||||
20241118,130500,3876776780,5650,5650,5650,5650,60
|
||||
20241118,130400,3876437780,5650,5650,5650,5650,0
|
||||
20241118,130300,3876437780,5650,5650,5650,5650,483
|
||||
20241118,130200,3873708830,5650,5650,5650,5650,34
|
||||
20241118,130100,3873516730,5650,5650,5660,5650,917
|
||||
20241118,130000,3868330680,5640,5640,5640,5640,0
|
||||
20241118,125900,3868330680,5640,5640,5640,5640,0
|
||||
20241118,125800,3868330680,5640,5640,5640,5640,387
|
||||
20241118,125700,3866148000,5650,5650,5650,5650,13
|
||||
20241118,125600,3866074550,5640,5640,5650,5640,108
|
||||
20241118,125500,3865465130,5630,5630,5630,5630,775
|
||||
20241118,125400,3861101880,5620,5630,5640,5620,1974
|
||||
20241118,125300,3849994810,5630,5640,5640,5630,774
|
||||
20241118,125200,3845631660,5650,5650,5650,5650,1
|
||||
20241118,125100,3845626010,5650,5650,5650,5650,545
|
||||
20241118,125000,3842546760,5650,5650,5650,5650,0
|
||||
20241118,124900,3842546760,5650,5650,5650,5650,0
|
||||
20241118,124800,3842546760,5650,5650,5650,5650,0
|
||||
20241118,124700,3842546760,5650,5650,5650,5650,1
|
||||
20241118,124600,3842541110,5650,5650,5650,5650,0
|
||||
20241118,124500,3842541110,5650,5650,5650,5650,312
|
||||
20241118,124400,3840778310,5650,5650,5650,5650,1
|
||||
20241118,124300,3840772660,5640,5640,5640,5640,0
|
||||
20241118,124200,3840772660,5640,5630,5640,5620,1769
|
||||
20241118,124100,3830809530,5640,5640,5640,5640,50
|
||||
20241118,124000,3830527530,5640,5640,5640,5640,196
|
||||
20241118,123900,3829422090,5640,5640,5640,5640,0
|
||||
20241118,123800,3829422090,5640,5640,5640,5630,511
|
||||
20241118,123700,3826545040,5630,5630,5630,5630,1
|
||||
20241118,123600,3826539410,5660,5620,5660,5620,2414
|
||||
20241118,123500,3812956140,5620,5630,5630,5620,2450
|
||||
20241118,123400,3799167000,5630,5640,5640,5630,2243
|
||||
20241118,123300,3786533740,5640,5650,5650,5640,3089
|
||||
20241118,123200,3769089120,5660,5650,5660,5650,430
|
||||
20241118,123100,3766658620,5660,5660,5660,5660,374
|
||||
20241118,123000,3764541780,5660,5660,5680,5660,351
|
||||
20241118,122900,3762548620,5660,5660,5660,5660,408
|
||||
20241118,122800,3760239340,5660,5670,5670,5660,391
|
||||
20241118,122700,3758025780,5670,5670,5680,5650,4567
|
||||
20241118,122600,3732164730,5660,5660,5660,5660,100
|
||||
20241118,122500,3731598730,5660,5660,5660,5660,180
|
||||
20241118,122400,3730579930,5670,5670,5670,5670,0
|
||||
20241118,122300,3730579930,5670,5670,5670,5670,726
|
||||
20241118,122200,3726463510,5670,5680,5680,5670,198
|
||||
20241118,122100,3725339090,5680,5680,5680,5680,136
|
||||
20241118,122000,3724566610,5670,5660,5670,5660,1825
|
||||
20241118,121900,3714219310,5660,5660,5660,5660,283
|
||||
20241118,121800,3712617530,5660,5660,5660,5660,536
|
||||
20241118,121700,3709583770,5660,5660,5660,5660,0
|
||||
20241118,121600,3709583770,5660,5660,5660,5660,0
|
||||
20241118,121500,3709583770,5660,5660,5660,5660,380
|
||||
20241118,121400,3707432970,5660,5670,5670,5660,1397
|
||||
20241118,121300,3699523910,5670,5670,5670,5670,108
|
||||
20241118,121200,3698911550,5660,5670,5670,5650,4379
|
||||
20241118,121100,3674117550,5670,5690,5690,5670,4028
|
||||
20241118,121000,3651253500,5690,5690,5690,5690,840
|
||||
20241118,120900,3646473900,5710,5690,5710,5690,285
|
||||
20241118,120800,3644852230,5700,5700,5700,5700,0
|
||||
20241118,120700,3644852230,5700,5700,5700,5700,0
|
||||
20241118,120600,3644852230,5700,5700,5700,5700,306
|
||||
20241118,120500,3643108030,5700,5700,5700,5700,0
|
||||
20241118,120400,3643108030,5700,5700,5700,5700,25
|
||||
20241118,120300,3642965530,5700,5700,5700,5700,0
|
||||
20241118,120200,3642965530,5700,5700,5700,5700,1411
|
||||
20241118,120100,3634922830,5700,5700,5700,5700,86
|
||||
20241118,120000,3634432630,5700,5700,5700,5700,201
|
||||
20241118,115900,3633286930,5690,5700,5700,5690,4227
|
||||
20241118,115800,3609222900,5710,5710,5710,5710,86
|
||||
20241118,115700,3608731840,5710,5710,5710,5710,0
|
||||
20241118,115600,3608731840,5710,5710,5710,5710,183
|
||||
20241118,115500,3607686910,5720,5720,5720,5720,1
|
||||
20241118,115400,3607681190,5710,5710,5710,5710,46
|
||||
20241118,115300,3607418530,5710,5710,5710,5710,1
|
||||
20241118,115200,3607412820,5710,5710,5710,5710,1
|
||||
20241118,115100,3607407110,5710,5720,5720,5710,1475
|
||||
20241118,115000,3598983420,5720,5730,5730,5720,426
|
||||
20241118,114900,3596546690,5720,5720,5720,5720,774
|
||||
20241118,114800,3592119410,5710,5710,5710,5710,0
|
||||
20241118,114700,3592119410,5710,5710,5710,5710,0
|
||||
20241118,114600,3592119410,5710,5720,5720,5710,190
|
||||
20241118,114500,3591034440,5720,5720,5720,5720,250
|
||||
20241118,114400,3589604440,5730,5730,5730,5730,13
|
||||
20241118,114300,3589529950,5720,5720,5720,5720,0
|
||||
20241118,114200,3589529950,5720,5720,5720,5720,22
|
||||
20241118,114100,3589404110,5720,5720,5730,5720,2119
|
||||
20241118,114000,3577283350,5720,5730,5730,5720,1243
|
||||
20241118,113900,3570162170,5740,5740,5740,5740,21
|
||||
20241118,113800,3570041630,5750,5750,5750,5750,56
|
||||
20241118,113700,3569719630,5750,5750,5750,5750,57
|
||||
20241118,113600,3569391880,5750,5750,5750,5750,0
|
||||
20241118,113500,3569391880,5750,5750,5750,5750,120
|
||||
20241118,113400,3568701880,5750,5750,5750,5750,1
|
||||
20241118,113300,3568696130,5750,5750,5750,5750,30
|
||||
20241118,113200,3568523630,5730,5740,5740,5730,400
|
||||
20241118,113100,3566230910,5730,5730,5730,5730,100
|
||||
20241118,113000,3565657910,5740,5740,5740,5740,91
|
||||
20241118,112900,3565135570,5740,5740,5740,5740,2
|
||||
20241118,112800,3565124090,5740,5740,5740,5740,144
|
||||
20241118,112700,3564297530,5740,5740,5740,5740,45
|
||||
20241118,112600,3564039230,5740,5750,5750,5740,24
|
||||
20241118,112500,3563901250,5740,5740,5740,5740,50
|
||||
20241118,112400,3563614250,5740,5740,5740,5740,500
|
||||
20241118,112300,3560744250,5740,5730,5740,5730,701
|
||||
20241118,112200,3556725840,5740,5740,5740,5740,2546
|
||||
20241118,112100,3542111800,5760,5760,5760,5750,1422
|
||||
20241118,112000,3533935160,5760,5770,5770,5760,1098
|
||||
20241118,111900,3527602510,5770,5770,5770,5770,1
|
||||
20241118,111800,3527596740,5770,5770,5770,5770,1
|
||||
20241118,111700,3527590970,5770,5760,5770,5760,504
|
||||
20241118,111600,3524686190,5760,5760,5760,5760,514
|
||||
20241118,111500,3521725550,5750,5760,5760,5750,511
|
||||
20241118,111400,3518786190,5750,5750,5750,5750,110
|
||||
20241118,111300,3518153690,5740,5740,5760,5740,730
|
||||
20241118,111200,3513951160,5740,5750,5750,5740,20
|
||||
20241118,111100,3513836170,5750,5740,5750,5740,634
|
||||
20241118,111000,3510191380,5740,5740,5740,5740,131
|
||||
20241118,110900,3509439440,5740,5730,5750,5730,1164
|
||||
20241118,110800,3502751230,5730,5730,5730,5730,770
|
||||
20241118,110700,3498339130,5730,5720,5730,5720,185
|
||||
20241118,110600,3497280900,5710,5690,5710,5680,2262
|
||||
20241118,110500,3484406850,5690,5700,5700,5690,432
|
||||
20241118,110400,3481948530,5700,5710,5710,5700,2748
|
||||
20241118,110300,3466278670,5710,5710,5710,5710,1
|
||||
20241118,110200,3466272960,5700,5730,5730,5700,3251
|
||||
20241118,110100,3447702610,5730,5740,5740,5730,279
|
||||
20241118,110000,3446103830,5730,5740,5740,5730,390
|
||||
20241118,105900,3443866170,5740,5740,5740,5740,0
|
||||
20241118,105800,3443866170,5740,5740,5740,5740,0
|
||||
20241118,105700,3443866170,5740,5740,5740,5740,174
|
||||
20241118,105600,3442867410,5740,5760,5760,5740,1135
|
||||
20241118,105500,3436340130,5760,5760,5760,5760,350
|
||||
20241118,105400,3434324130,5760,5760,5760,5760,1
|
||||
20241118,105300,3434318370,5760,5750,5760,5750,36
|
||||
20241118,105200,3434111300,5750,5750,5760,5750,389
|
||||
20241118,105100,3431874540,5760,5760,5760,5760,569
|
||||
20241118,105000,3428597100,5740,5750,5750,5740,1698
|
||||
20241118,104900,3418846480,5750,5760,5760,5750,620
|
||||
20241118,104800,3415280280,5750,5750,5750,5750,279
|
||||
20241118,104700,3413676030,5770,5750,5770,5750,78
|
||||
20241118,104600,3413226510,5750,5740,5750,5740,570
|
||||
20241118,104500,3409949710,5740,5740,5740,5740,116
|
||||
20241118,104400,3409283870,5740,5740,5740,5740,0
|
||||
20241118,104300,3409283870,5740,5750,5750,5740,450
|
||||
20241118,104200,3406700440,5750,5750,5750,5750,931
|
||||
20241118,104100,3401347190,5750,5750,5750,5750,1
|
||||
20241118,104000,3401341440,5740,5760,5780,5740,1924
|
||||
20241118,103900,3390263960,5750,5760,5760,5750,572
|
||||
20241118,103800,3386969290,5770,5770,5770,5760,326
|
||||
20241118,103700,3385088470,5770,5770,5770,5770,4
|
||||
20241118,103600,3385065390,5760,5760,5760,5760,905
|
||||
20241118,103500,3379852590,5760,5760,5760,5760,57
|
||||
20241118,103400,3379524270,5760,5760,5760,5760,1884
|
||||
20241118,103300,3368672430,5760,5730,5760,5730,1821
|
||||
20241118,103200,3358206320,5730,5730,5730,5730,701
|
||||
20241118,103100,3354189590,5730,5720,5730,5720,363
|
||||
20241118,103000,3352111410,5710,5710,5710,5710,89
|
||||
20241118,102900,3351603220,5700,5700,5700,5700,1
|
||||
20241118,102800,3351597520,5700,5710,5710,5690,1013
|
||||
20241118,102700,3345817070,5720,5720,5720,5720,935
|
||||
20241118,102600,3340468870,5720,5710,5720,5710,1714
|
||||
20241118,102500,3330676450,5720,5730,5730,5720,368
|
||||
20241118,102400,3328571480,5730,5730,5730,5730,20
|
||||
20241118,102300,3328456880,5730,5670,5730,5670,2904
|
||||
20241118,102200,3311888860,5670,5700,5700,5670,4872
|
||||
20241118,102100,3284147080,5700,5710,5720,5700,646
|
||||
20241118,102000,3280458960,5700,5700,5700,5680,1087
|
||||
20241118,101900,3274272670,5700,5670,5700,5660,3068
|
||||
20241118,101800,3256849720,5680,5680,5700,5670,7212
|
||||
20241118,101700,3215922270,5680,5720,5720,5680,5843
|
||||
20241118,101600,3182651690,5710,5710,5720,5710,1530
|
||||
20241118,101500,3173913480,5710,5720,5720,5710,814
|
||||
20241118,101400,3169261820,5720,5720,5730,5720,1336
|
||||
20241118,101300,3161619890,5710,5690,5710,5690,2033
|
||||
20241118,101200,3150018130,5710,5710,5710,5660,7012
|
||||
20241118,101100,3110161470,5700,5750,5750,5680,13076
|
||||
20241118,101000,3035494780,5760,5760,5760,5760,172
|
||||
20241118,100900,3034504060,5760,5760,5760,5760,21
|
||||
20241118,100800,3034383100,5750,5750,5750,5750,428
|
||||
20241118,100700,3031922100,5770,5760,5770,5750,681
|
||||
20241118,100600,3028003600,5770,5780,5780,5770,1069
|
||||
20241118,100500,3021835440,5770,5760,5770,5760,466
|
||||
20241118,100400,3019147220,5760,5760,5760,5760,252
|
||||
20241118,100300,3017695700,5760,5760,5760,5760,125
|
||||
20241118,100200,3016975700,5750,5760,5770,5750,1771
|
||||
20241118,100100,3006785570,5760,5760,5770,5760,498
|
||||
20241118,100000,3003916930,5760,5780,5780,5760,376
|
||||
20241118,095900,3001747320,5770,5780,5780,5770,1331
|
||||
20241118,095800,2994056210,5780,5800,5800,5780,1992
|
||||
20241118,095700,2982531770,5790,5790,5790,5790,14
|
||||
20241118,095600,2982450710,5810,5810,5820,5790,971
|
||||
20241118,095500,2976813640,5810,5780,5810,5780,1704
|
||||
20241118,095400,2966935140,5780,5770,5780,5770,478
|
||||
20241118,095300,2964175180,5780,5790,5790,5770,357
|
||||
20241118,095200,2962109400,5790,5790,5790,5780,2148
|
||||
20241118,095100,2949676710,5800,5790,5800,5790,765
|
||||
20241118,095000,2945246430,5790,5780,5790,5780,1685
|
||||
20241118,094900,2935502330,5790,5770,5800,5770,1257
|
||||
20241118,094800,2928230470,5780,5730,5780,5730,10622
|
||||
20241118,094700,2867257970,5730,5730,5740,5730,771
|
||||
20241118,094600,2862840130,5740,5710,5740,5710,891
|
||||
20241118,094500,2857751550,5710,5730,5730,5710,7858
|
||||
20241118,094400,2812824980,5730,5760,5760,5720,3999
|
||||
20241118,094300,2789881050,5740,5740,5760,5740,2431
|
||||
20241118,094200,2775925800,5740,5760,5760,5740,6448
|
||||
20241118,094100,2738856040,5770,5770,5790,5760,2016
|
||||
20241118,094000,2727229300,5790,5780,5800,5770,3275
|
||||
20241118,093900,2708305780,5780,5800,5800,5780,110
|
||||
20241118,093800,2707669260,5800,5800,5800,5800,451
|
||||
20241118,093700,2705053460,5790,5780,5790,5780,996
|
||||
20241118,093600,2699290050,5780,5800,5800,5780,2268
|
||||
20241118,093500,2686164940,5800,5800,5800,5790,493
|
||||
20241118,093400,2683305640,5800,5800,5800,5800,389
|
||||
20241118,093300,2681049440,5800,5810,5820,5800,2475
|
||||
20241118,093200,2666652380,5800,5770,5800,5770,1799
|
||||
20241118,093100,2656237060,5780,5750,5780,5740,4324
|
||||
20241118,093000,2631346730,5750,5780,5780,5750,9953
|
||||
20241118,092900,2574031480,5780,5790,5800,5780,3141
|
||||
20241118,092800,2555870800,5790,5790,5800,5780,6310
|
||||
20241118,092700,2519352910,5790,5800,5810,5790,3549
|
||||
20241118,092600,2498786420,5800,5820,5820,5800,4497
|
||||
20241118,092500,2472669230,5830,5840,5840,5830,2134
|
||||
20241118,092400,2460220500,5850,5840,5860,5840,3450
|
||||
20241118,092300,2440035740,5840,5800,5840,5800,3966
|
||||
20241118,092200,2416930630,5800,5810,5810,5800,1660
|
||||
20241118,092100,2407288230,5810,5810,5820,5800,2281
|
||||
20241118,092000,2394019000,5800,5810,5820,5790,9416
|
||||
20241118,091900,2339399880,5810,5850,5860,5810,5791
|
||||
20241118,091800,2305573550,5860,5860,5880,5860,1689
|
||||
20241118,091700,2295672180,5860,5890,5890,5860,3469
|
||||
20241118,091600,2275285550,5880,5880,5890,5850,4731
|
||||
20241118,091500,2247455760,5880,5840,5880,5810,13649
|
||||
20241118,091400,2167874910,5850,5850,5860,5840,4399
|
||||
20241118,091300,2142155060,5850,5870,5890,5850,6205
|
||||
20241118,091200,2105717140,5870,5880,5880,5850,4412
|
||||
20241118,091100,2079869700,5870,5840,5890,5840,13268
|
||||
20241118,091000,2002019340,5840,5800,5870,5800,9782
|
||||
20241118,090900,1944935830,5820,5770,5830,5750,11177
|
||||
20241118,090800,1880150860,5770,5880,5890,5770,28331
|
||||
20241118,090700,1715315590,5880,5850,5910,5850,26440
|
||||
20241118,090600,1559818570,5850,5850,5930,5820,31887
|
||||
20241118,090500,1371987790,5850,5840,5900,5820,45596
|
||||
20241118,090400,1104717150,5830,5770,5830,5760,21343
|
||||
20241118,090300,981213350,5780,5740,5790,5730,23315
|
||||
20241118,090200,846826750,5740,5740,5750,5720,21467
|
||||
20241118,090100,723767060,5710,5660,5740,5660,34792
|
||||
20241118,090000,525511910,5660,5650,5700,5650,87562
|
||||
|
Reference in New Issue
Block a user