Update 2024-11-18 2710 candle_min
This commit is contained in:
595
010470/min/candle-20241118.csv
Normal file
595
010470/min/candle-20241118.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,185200,987070280,6470,6470,6470,6470,0
|
||||
20241118,185100,987070280,6470,6470,6470,6470,0
|
||||
20241118,185000,987070280,6470,6470,6470,6470,0
|
||||
20241118,184900,987070280,6470,6470,6470,6470,0
|
||||
20241118,184800,987070280,6470,6470,6470,6470,0
|
||||
20241118,184700,987070280,6470,6470,6470,6470,0
|
||||
20241118,184600,987070280,6470,6470,6470,6470,0
|
||||
20241118,184500,987070280,6470,6470,6470,6470,0
|
||||
20241118,184400,987070280,6470,6470,6470,6470,0
|
||||
20241118,184300,987070280,6470,6470,6470,6470,0
|
||||
20241118,184200,987070280,6470,6470,6470,6470,0
|
||||
20241118,184100,987070280,6470,6470,6470,6470,0
|
||||
20241118,184000,987070280,6470,6470,6470,6470,0
|
||||
20241118,183900,987070280,6470,6470,6470,6470,0
|
||||
20241118,183800,987070280,6470,6470,6470,6470,0
|
||||
20241118,183700,987070280,6470,6470,6470,6470,0
|
||||
20241118,183600,987070280,6470,6470,6470,6470,0
|
||||
20241118,183500,987070280,6470,6470,6470,6470,0
|
||||
20241118,183400,987070280,6470,6470,6470,6470,0
|
||||
20241118,183300,987070280,6470,6470,6470,6470,0
|
||||
20241118,183200,987070280,6470,6470,6470,6470,0
|
||||
20241118,183100,987070280,6470,6470,6470,6470,0
|
||||
20241118,183000,987070280,6470,6470,6470,6470,0
|
||||
20241118,182900,987070280,6470,6470,6470,6470,0
|
||||
20241118,182800,987070280,6470,6470,6470,6470,0
|
||||
20241118,182700,987070280,6470,6470,6470,6470,0
|
||||
20241118,182600,987070280,6470,6470,6470,6470,0
|
||||
20241118,182500,987070280,6470,6470,6470,6470,0
|
||||
20241118,182400,987070280,6470,6470,6470,6470,0
|
||||
20241118,182300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,182200,987070280,6470,6470,6470,6470,0
|
||||
20241118,182100,987070280,6470,6470,6470,6470,0
|
||||
20241118,182000,987070280,6470,6470,6470,6470,0
|
||||
20241118,181900,987070280,6470,6470,6470,6470,0
|
||||
20241118,181800,987070280,6470,6470,6470,6470,0
|
||||
20241118,181700,987070280,6470,6470,6470,6470,0
|
||||
20241118,181600,987070280,6470,6470,6470,6470,0
|
||||
20241118,181500,987070280,6470,6470,6470,6470,0
|
||||
20241118,181400,987070280,6470,6470,6470,6470,0
|
||||
20241118,181300,987070280,6470,6470,6470,6470,0
|
||||
20241118,181200,987070280,6470,6470,6470,6470,0
|
||||
20241118,181100,987070280,6470,6470,6470,6470,0
|
||||
20241118,181000,987070280,6470,6470,6470,6470,0
|
||||
20241118,180900,987070280,6470,6470,6470,6470,0
|
||||
20241118,180800,987070280,6470,6470,6470,6470,0
|
||||
20241118,180700,987070280,6470,6470,6470,6470,0
|
||||
20241118,180600,987070280,6470,6470,6470,6470,0
|
||||
20241118,180500,987070280,6470,6470,6470,6470,0
|
||||
20241118,180400,987070280,6470,6470,6470,6470,0
|
||||
20241118,180300,987070280,6470,6470,6470,6470,0
|
||||
20241118,180200,987070280,6470,6470,6470,6470,0
|
||||
20241118,180100,987070280,6470,6470,6470,6470,0
|
||||
20241118,180000,987070280,6470,6470,6470,6470,0
|
||||
20241118,175900,987070280,6470,6470,6470,6470,0
|
||||
20241118,175800,987070280,6470,6470,6470,6470,0
|
||||
20241118,175700,987070280,6470,6470,6470,6470,0
|
||||
20241118,175600,987070280,6470,6470,6470,6470,0
|
||||
20241118,175500,987070280,6470,6470,6470,6470,0
|
||||
20241118,175400,987070280,6470,6470,6470,6470,0
|
||||
20241118,175300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,175200,987070280,6470,6470,6470,6470,0
|
||||
20241118,175100,987070280,6470,6470,6470,6470,0
|
||||
20241118,175000,987070280,6470,6470,6470,6470,0
|
||||
20241118,174900,987070280,6470,6470,6470,6470,0
|
||||
20241118,174800,987070280,6470,6470,6470,6470,0
|
||||
20241118,174700,987070280,6470,6470,6470,6470,0
|
||||
20241118,174600,987070280,6470,6470,6470,6470,0
|
||||
20241118,174500,987070280,6470,6470,6470,6470,0
|
||||
20241118,174400,987070280,6470,6470,6470,6470,0
|
||||
20241118,174300,987070280,6470,6470,6470,6470,0
|
||||
20241118,174200,987070280,6470,6470,6470,6470,0
|
||||
20241118,174100,987070280,6470,6470,6470,6470,0
|
||||
20241118,174000,987070280,6470,6470,6470,6470,0
|
||||
20241118,173900,987070280,6470,6470,6470,6470,0
|
||||
20241118,173800,987070280,6470,6470,6470,6470,0
|
||||
20241118,173700,987070280,6470,6470,6470,6470,0
|
||||
20241118,173600,987070280,6470,6470,6470,6470,0
|
||||
20241118,173500,987070280,6470,6470,6470,6470,0
|
||||
20241118,173400,987070280,6470,6470,6470,6470,0
|
||||
20241118,173300,987070280,6470,6470,6470,6470,0
|
||||
20241118,173200,987070280,6470,6470,6470,6470,0
|
||||
20241118,173100,987070280,6470,6470,6470,6470,0
|
||||
20241118,173000,987070280,6470,6470,6470,6470,0
|
||||
20241118,172900,987070280,6470,6470,6470,6470,0
|
||||
20241118,172800,987070280,6470,6470,6470,6470,0
|
||||
20241118,172700,987070280,6470,6470,6470,6470,0
|
||||
20241118,172600,987070280,6470,6470,6470,6470,0
|
||||
20241118,172500,987070280,6470,6470,6470,6470,0
|
||||
20241118,172400,987070280,6470,6470,6470,6470,0
|
||||
20241118,172300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,172200,987070280,6470,6470,6470,6470,0
|
||||
20241118,172100,987070280,6470,6470,6470,6470,0
|
||||
20241118,172000,987070280,6470,6470,6470,6470,0
|
||||
20241118,171900,987070280,6470,6470,6470,6470,0
|
||||
20241118,171800,987070280,6470,6470,6470,6470,0
|
||||
20241118,171700,987070280,6470,6470,6470,6470,0
|
||||
20241118,171600,987070280,6470,6470,6470,6470,0
|
||||
20241118,171500,987070280,6470,6470,6470,6470,0
|
||||
20241118,171400,987070280,6470,6470,6470,6470,0
|
||||
20241118,171300,987070280,6470,6470,6470,6470,0
|
||||
20241118,171200,987070280,6470,6470,6470,6470,0
|
||||
20241118,171100,987070280,6470,6470,6470,6470,0
|
||||
20241118,171000,987070280,6470,6470,6470,6470,0
|
||||
20241118,170900,987070280,6470,6470,6470,6470,0
|
||||
20241118,170800,987070280,6470,6470,6470,6470,0
|
||||
20241118,170700,987070280,6470,6470,6470,6470,0
|
||||
20241118,170600,987070280,6470,6470,6470,6470,0
|
||||
20241118,170500,987070280,6470,6470,6470,6470,0
|
||||
20241118,170400,987070280,6470,6470,6470,6470,0
|
||||
20241118,170300,987070280,6470,6470,6470,6470,0
|
||||
20241118,170200,987070280,6470,6470,6470,6470,0
|
||||
20241118,170100,987070280,6470,6470,6470,6470,0
|
||||
20241118,170000,987070280,6470,6470,6470,6470,0
|
||||
20241118,165900,987070280,6470,6470,6470,6470,0
|
||||
20241118,165800,987070280,6470,6470,6470,6470,0
|
||||
20241118,165700,987070280,6470,6470,6470,6470,0
|
||||
20241118,165600,987070280,6470,6470,6470,6470,0
|
||||
20241118,165500,987070280,6470,6470,6470,6470,0
|
||||
20241118,165400,987070280,6470,6470,6470,6470,0
|
||||
20241118,165300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,165200,987070280,6470,6470,6470,6470,0
|
||||
20241118,165100,987070280,6470,6470,6470,6470,0
|
||||
20241118,165000,987070280,6470,6470,6470,6470,0
|
||||
20241118,164900,987070280,6470,6470,6470,6470,0
|
||||
20241118,164800,987070280,6470,6470,6470,6470,0
|
||||
20241118,164700,987070280,6470,6470,6470,6470,0
|
||||
20241118,164600,987070280,6470,6470,6470,6470,0
|
||||
20241118,164500,987070280,6470,6470,6470,6470,0
|
||||
20241118,164400,987070280,6470,6470,6470,6470,0
|
||||
20241118,164300,987070280,6470,6470,6470,6470,0
|
||||
20241118,164200,987070280,6470,6470,6470,6470,0
|
||||
20241118,164100,987070280,6470,6470,6470,6470,0
|
||||
20241118,164000,987070280,6470,6470,6470,6470,0
|
||||
20241118,163900,987070280,6470,6470,6470,6470,0
|
||||
20241118,163800,987070280,6470,6470,6470,6470,0
|
||||
20241118,163700,987070280,6470,6470,6470,6470,0
|
||||
20241118,163600,987070280,6470,6470,6470,6470,0
|
||||
20241118,163500,987070280,6470,6470,6470,6470,0
|
||||
20241118,163400,987070280,6470,6470,6470,6470,0
|
||||
20241118,163300,987070280,6470,6470,6470,6470,0
|
||||
20241118,163200,987070280,6470,6470,6470,6470,0
|
||||
20241118,163100,987070280,6470,6470,6470,6470,0
|
||||
20241118,163000,987070280,6470,6470,6470,6470,0
|
||||
20241118,162900,987070280,6470,6470,6470,6470,0
|
||||
20241118,162800,987070280,6470,6470,6470,6470,0
|
||||
20241118,162700,987070280,6470,6470,6470,6470,0
|
||||
20241118,162600,987070280,6470,6470,6470,6470,0
|
||||
20241118,162500,987070280,6470,6470,6470,6470,0
|
||||
20241118,162400,987070280,6470,6470,6470,6470,0
|
||||
20241118,162300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,162200,987070280,6470,6470,6470,6470,0
|
||||
20241118,162100,987070280,6470,6470,6470,6470,0
|
||||
20241118,162000,987070280,6470,6470,6470,6470,0
|
||||
20241118,161900,987070280,6470,6470,6470,6470,0
|
||||
20241118,161800,987070280,6470,6470,6470,6470,0
|
||||
20241118,161700,987070280,6470,6470,6470,6470,0
|
||||
20241118,161600,987070280,6470,6470,6470,6470,0
|
||||
20241118,161500,987070280,6470,6470,6470,6470,0
|
||||
20241118,161400,987070280,6470,6470,6470,6470,0
|
||||
20241118,161300,987070280,6470,6470,6470,6470,0
|
||||
20241118,161200,987070280,6470,6470,6470,6470,0
|
||||
20241118,161100,987070280,6470,6470,6470,6470,0
|
||||
20241118,161000,987070280,6470,6470,6470,6470,0
|
||||
20241118,160900,987070280,6470,6470,6470,6470,0
|
||||
20241118,160800,987070280,6470,6470,6470,6470,0
|
||||
20241118,160700,987070280,6470,6470,6470,6470,0
|
||||
20241118,160600,987070280,6470,6470,6470,6470,0
|
||||
20241118,160500,987070280,6470,6470,6470,6470,0
|
||||
20241118,160400,987070280,6470,6470,6470,6470,0
|
||||
20241118,160300,987070280,6470,6470,6470,6470,0
|
||||
20241118,160200,987070280,6470,6470,6470,6470,0
|
||||
20241118,160100,987070280,6470,6470,6470,6470,0
|
||||
20241118,160000,987070280,6470,6470,6470,6470,0
|
||||
20241118,155900,987070280,6470,6470,6470,6470,0
|
||||
20241118,155800,987070280,6470,6470,6470,6470,0
|
||||
20241118,155700,987070280,6470,6470,6470,6470,0
|
||||
20241118,155600,987070280,6470,6470,6470,6470,0
|
||||
20241118,155500,987070280,6470,6470,6470,6470,0
|
||||
20241118,155400,987070280,6470,6470,6470,6470,0
|
||||
20241118,155300,987070280,6470,6470,6470,6470,3050
|
||||
20241118,155200,987070280,6470,6470,6470,6470,0
|
||||
20241118,155100,987070280,6470,6470,6470,6470,0
|
||||
20241118,155000,987070280,6470,6470,6470,6470,0
|
||||
20241118,154900,987070280,6470,6470,6470,6470,0
|
||||
20241118,154800,987070280,6470,6470,6470,6470,0
|
||||
20241118,154700,987070280,6470,6470,6470,6470,0
|
||||
20241118,154600,987070280,6470,6470,6470,6470,0
|
||||
20241118,154500,987070280,6470,6470,6470,6470,0
|
||||
20241118,154400,987070280,6470,6470,6470,6470,0
|
||||
20241118,154300,987070280,6470,6470,6470,6470,0
|
||||
20241118,154200,987070280,6470,6470,6470,6470,0
|
||||
20241118,154100,987070280,6470,6470,6470,6470,0
|
||||
20241118,154000,987070280,6470,6470,6470,6470,0
|
||||
20241118,153900,987070280,6470,6470,6470,6470,0
|
||||
20241118,153800,987070280,6470,6470,6470,6470,0
|
||||
20241118,153700,987070280,6470,6470,6470,6470,0
|
||||
20241118,153600,987070280,6470,6470,6470,6470,0
|
||||
20241118,153500,987070280,6470,6470,6470,6470,0
|
||||
20241118,153400,987070280,6470,6470,6470,6470,0
|
||||
20241118,153300,987070280,6470,6470,6470,6470,0
|
||||
20241118,153200,987070280,6470,6470,6470,6470,0
|
||||
20241118,153100,987070280,6470,6470,6470,6470,0
|
||||
20241118,153000,987070280,6470,6470,6470,6470,3050
|
||||
20241118,152900,967336780,6500,6500,6500,6500,0
|
||||
20241118,152800,967336780,6500,6500,6500,6500,0
|
||||
20241118,152700,967336780,6500,6500,6500,6500,0
|
||||
20241118,152600,967336780,6500,6500,6500,6500,0
|
||||
20241118,152500,967336780,6500,6500,6500,6500,0
|
||||
20241118,152400,967336780,6500,6500,6500,6500,0
|
||||
20241118,152300,967336780,6500,6500,6500,6500,0
|
||||
20241118,152200,967336780,6500,6500,6500,6500,0
|
||||
20241118,152100,967336780,6500,6500,6500,6500,0
|
||||
20241118,152000,967336780,6500,6500,6500,6500,0
|
||||
20241118,151900,967336780,6500,6500,6500,6500,27
|
||||
20241118,151800,967161280,6510,6510,6510,6510,1
|
||||
20241118,151700,967154770,6500,6500,6510,6500,327
|
||||
20241118,151600,965029250,6510,6510,6510,6510,0
|
||||
20241118,151500,965029250,6510,6510,6510,6510,2
|
||||
20241118,151400,965016230,6480,6480,6480,6480,0
|
||||
20241118,151300,965016230,6480,6480,6480,6480,144
|
||||
20241118,151200,964083110,6490,6490,6490,6490,1
|
||||
20241118,151100,964076620,6480,6490,6490,6480,116
|
||||
20241118,151000,963323790,6500,6500,6500,6500,375
|
||||
20241118,150900,960886290,6500,6500,6510,6500,76
|
||||
20241118,150800,960392270,6500,6500,6510,6500,83
|
||||
20241118,150700,959852740,6500,6530,6530,6500,573
|
||||
20241118,150600,956126740,6530,6530,6530,6530,2
|
||||
20241118,150500,956113680,6500,6510,6530,6500,1334
|
||||
20241118,150400,947421720,6510,6510,6510,6510,0
|
||||
20241118,150300,947421720,6510,6510,6510,6510,450
|
||||
20241118,150200,944492220,6510,6510,6510,6510,2
|
||||
20241118,150100,944479200,6490,6490,6490,6490,1
|
||||
20241118,150000,944472710,6510,6510,6510,6510,0
|
||||
20241118,145900,944472710,6510,6510,6510,6510,0
|
||||
20241118,145800,944472710,6510,6510,6510,6510,2
|
||||
20241118,145700,944459690,6490,6490,6490,6490,0
|
||||
20241118,145600,944459690,6490,6510,6510,6490,334
|
||||
20241118,145500,942289010,6510,6500,6510,6500,227
|
||||
20241118,145400,940813490,6500,6500,6500,6500,0
|
||||
20241118,145300,940813490,6500,6500,6500,6500,493
|
||||
20241118,145200,937608990,6500,6500,6510,6500,33
|
||||
20241118,145100,937394440,6500,6510,6510,6500,3
|
||||
20241118,145000,937374920,6460,6460,6460,6460,0
|
||||
20241118,144900,937374920,6460,6470,6470,6460,527
|
||||
20241118,144800,933966100,6520,6520,6520,6520,0
|
||||
20241118,144700,933966100,6520,6520,6520,6520,3
|
||||
20241118,144600,933946540,6510,6520,6520,6510,16
|
||||
20241118,144500,933842370,6510,6510,6510,6510,442
|
||||
20241118,144400,930964950,6510,6510,6510,6510,0
|
||||
20241118,144300,930964950,6510,6500,6510,6500,11
|
||||
20241118,144200,930893440,6500,6500,6500,6500,0
|
||||
20241118,144100,930893440,6500,6500,6500,6500,0
|
||||
20241118,144000,930893440,6500,6500,6500,6500,0
|
||||
20241118,143900,930893440,6500,6500,6500,6500,455
|
||||
20241118,143800,927935940,6500,6500,6500,6500,456
|
||||
20241118,143700,924971940,6520,6520,6520,6520,0
|
||||
20241118,143600,924971940,6520,6510,6520,6510,20
|
||||
20241118,143500,924841730,6450,6490,6500,6450,474
|
||||
20241118,143400,921761910,6500,6500,6500,6500,0
|
||||
20241118,143300,921761910,6500,6500,6500,6500,0
|
||||
20241118,143200,921761910,6500,6510,6510,6450,162
|
||||
20241118,143100,920708760,6510,6510,6510,6510,200
|
||||
20241118,143000,919406760,6510,6510,6510,6510,0
|
||||
20241118,142900,919406760,6510,6480,6510,6480,180
|
||||
20241118,142800,918236790,6500,6500,6500,6500,0
|
||||
20241118,142700,918236790,6500,6500,6500,6500,0
|
||||
20241118,142600,918236790,6500,6500,6500,6500,0
|
||||
20241118,142500,918236790,6500,6500,6500,6500,0
|
||||
20241118,142400,918236790,6500,6480,6500,6480,60
|
||||
20241118,142300,917847740,6430,6430,6430,6430,373
|
||||
20241118,142200,915449350,6480,6480,6480,6480,0
|
||||
20241118,142100,915449350,6480,6480,6480,6480,77
|
||||
20241118,142000,914950390,6480,6480,6480,6480,0
|
||||
20241118,141900,914950390,6480,6480,6480,6480,0
|
||||
20241118,141800,914950390,6480,6480,6480,6480,0
|
||||
20241118,141700,914950390,6480,6480,6480,6480,0
|
||||
20241118,141600,914950390,6480,6440,6480,6430,197
|
||||
20241118,141500,913682310,6440,6480,6490,6440,32
|
||||
20241118,141400,913475740,6440,6450,6450,6440,228
|
||||
20241118,141300,912005710,6510,6460,6510,6450,171
|
||||
20241118,141200,910900430,6460,6460,6460,6460,14
|
||||
20241118,141100,910809990,6460,6440,6460,6440,25
|
||||
20241118,141000,910648890,6460,6460,6460,6460,11
|
||||
20241118,140900,910577830,6460,6460,6460,6460,0
|
||||
20241118,140800,910577830,6460,6460,6460,6460,150
|
||||
20241118,140700,909608830,6420,6420,6420,6420,0
|
||||
20241118,140600,909608830,6420,6460,6500,6420,4476
|
||||
20241118,140500,880827400,6500,6500,6500,6500,50
|
||||
20241118,140400,880502400,6500,6500,6500,6500,0
|
||||
20241118,140300,880502400,6500,6500,6500,6500,1
|
||||
20241118,140200,880495900,6460,6480,6480,6460,2025
|
||||
20241118,140100,867410050,6500,6510,6510,6500,304
|
||||
20241118,140000,865433970,6530,6530,6530,6530,2
|
||||
20241118,135900,865420910,6510,6510,6510,6510,0
|
||||
20241118,135800,865420910,6510,6510,6510,6510,0
|
||||
20241118,135700,865420910,6510,6510,6510,6510,0
|
||||
20241118,135600,865420910,6510,6520,6530,6510,554
|
||||
20241118,135500,861805200,6530,6530,6530,6530,1
|
||||
20241118,135400,861798670,6530,6530,6530,6530,0
|
||||
20241118,135300,861798670,6530,6530,6530,6530,10
|
||||
20241118,135200,861733370,6530,6530,6530,6530,0
|
||||
20241118,135100,861733370,6530,6540,6540,6530,3
|
||||
20241118,135000,861713760,6540,6490,6540,6490,1000
|
||||
20241118,134900,855215390,6490,6490,6490,6490,0
|
||||
20241118,134800,855215390,6490,6490,6490,6490,0
|
||||
20241118,134700,855215390,6490,6490,6490,6490,0
|
||||
20241118,134600,855215390,6490,6490,6490,6490,0
|
||||
20241118,134500,855215390,6490,6490,6490,6490,0
|
||||
20241118,134400,855215390,6490,6450,6490,6450,86
|
||||
20241118,134300,854659690,6440,6450,6450,6440,1500
|
||||
20241118,134200,844996740,6490,6490,6490,6490,440
|
||||
20241118,134100,842141140,6460,6500,6500,6460,509
|
||||
20241118,134000,838833000,6500,6480,6500,6480,500
|
||||
20241118,133900,835588300,6460,6460,6460,6460,0
|
||||
20241118,133800,835588300,6460,6470,6470,6460,662
|
||||
20241118,133700,831308780,6490,6480,6490,6480,500
|
||||
20241118,133600,828063980,6490,6490,6490,6490,20
|
||||
20241118,133500,827934180,6490,6460,6490,6460,451
|
||||
20241118,133400,825014480,6470,6500,6500,6470,2318
|
||||
20241118,133300,809977880,6500,6500,6500,6500,50
|
||||
20241118,133200,809652880,6500,6510,6510,6500,242
|
||||
20241118,133100,808079100,6570,6570,6570,6570,0
|
||||
20241118,133000,808079100,6570,6570,6570,6570,0
|
||||
20241118,132900,808079100,6570,6510,6570,6510,351
|
||||
20241118,132800,805791770,6510,6510,6510,6510,49
|
||||
20241118,132700,805472780,6510,6480,6510,6480,229
|
||||
20241118,132600,803987870,6480,6500,6500,6480,1891
|
||||
20241118,132500,791723950,6500,6500,6500,6500,49
|
||||
20241118,132400,791405450,6500,6500,6500,6490,237
|
||||
20241118,132300,789865710,6480,6490,6490,6480,45
|
||||
20241118,132200,789573910,6500,6500,6500,6500,5
|
||||
20241118,132100,789541410,6490,6490,6490,6490,10
|
||||
20241118,132000,789476510,6500,6500,6500,6500,0
|
||||
20241118,131900,789476510,6500,6480,6500,6480,34
|
||||
20241118,131800,789256080,6480,6480,6480,6480,0
|
||||
20241118,131700,789256080,6480,6480,6480,6480,102
|
||||
20241118,131600,788595120,6480,6480,6480,6480,0
|
||||
20241118,131500,788595120,6480,6480,6480,6480,1
|
||||
20241118,131400,788588640,6420,6420,6420,6420,0
|
||||
20241118,131300,788588640,6420,6420,6420,6420,0
|
||||
20241118,131200,788588640,6420,6500,6500,6420,3555
|
||||
20241118,131100,765616760,6500,6500,6500,6500,10
|
||||
20241118,131000,765551760,6460,6490,6490,6460,1600
|
||||
20241118,130900,755205080,6490,6490,6490,6490,496
|
||||
20241118,130800,751986040,6500,6500,6500,6500,0
|
||||
20241118,130700,751986040,6500,6500,6500,6500,500
|
||||
20241118,130600,748736040,6500,6500,6500,6500,11
|
||||
20241118,130500,748664540,6470,6470,6470,6470,0
|
||||
20241118,130400,748664540,6470,6470,6470,6470,0
|
||||
20241118,130300,748664540,6470,6490,6500,6470,778
|
||||
20241118,130200,743621640,6490,6490,6490,6490,14
|
||||
20241118,130100,743530780,6510,6510,6510,6510,23
|
||||
20241118,130000,743381050,6460,6470,6470,6460,400
|
||||
20241118,125900,740796740,6470,6470,6470,6470,0
|
||||
20241118,125800,740796740,6470,6490,6490,6470,501
|
||||
20241118,125700,737551650,6490,6520,6540,6480,2212
|
||||
20241118,125600,723191570,6520,6520,6520,6500,1054
|
||||
20241118,125500,716324530,6550,6550,6550,6550,0
|
||||
20241118,125400,716324530,6550,6550,6550,6550,5
|
||||
20241118,125300,716291780,6560,6560,6560,6560,0
|
||||
20241118,125200,716291780,6560,6560,6560,6560,0
|
||||
20241118,125100,716291780,6560,6520,6560,6520,52
|
||||
20241118,125000,715950740,6580,6530,6580,6530,100
|
||||
20241118,124900,715297520,6530,6530,6530,6530,200
|
||||
20241118,124800,713991520,6510,6510,6510,6510,0
|
||||
20241118,124700,713991520,6510,6510,6510,6510,0
|
||||
20241118,124600,713991520,6510,6550,6550,6510,193
|
||||
20241118,124500,712735050,6550,6550,6550,6550,0
|
||||
20241118,124400,712735050,6550,6550,6550,6550,2
|
||||
20241118,124300,712721950,6510,6520,6520,6500,2076
|
||||
20241118,124200,699218290,6550,6560,6560,6550,23
|
||||
20241118,124100,699067610,6520,6520,6520,6520,0
|
||||
20241118,124000,699067610,6520,6550,6550,6520,1522
|
||||
20241118,123900,689120450,6570,6570,6570,6570,1
|
||||
20241118,123800,689113880,6560,6560,6560,6560,0
|
||||
20241118,123700,689113880,6560,6560,6560,6560,30
|
||||
20241118,123600,688917080,6570,6570,6570,6570,0
|
||||
20241118,123500,688917080,6570,6570,6570,6570,0
|
||||
20241118,123400,688917080,6570,6570,6570,6570,1
|
||||
20241118,123300,688910510,6580,6580,6580,6580,100
|
||||
20241118,123200,688252510,6540,6550,6550,6540,594
|
||||
20241118,123100,684365080,6550,6550,6550,6550,263
|
||||
20241118,123000,682642430,6550,6550,6550,6550,0
|
||||
20241118,122900,682642430,6550,6550,6550,6550,1307
|
||||
20241118,122800,674081580,6580,6580,6580,6580,0
|
||||
20241118,122700,674081580,6580,6580,6580,6580,1
|
||||
20241118,122600,674075000,6560,6590,6590,6560,1143
|
||||
20241118,122500,666563280,6590,6590,6590,6590,0
|
||||
20241118,122400,666563280,6590,6590,6590,6590,9
|
||||
20241118,122300,666503970,6590,6590,6590,6590,5
|
||||
20241118,122200,666471020,6590,6580,6590,6580,162
|
||||
20241118,122100,665405050,6570,6570,6570,6570,100
|
||||
20241118,122000,664748050,6560,6560,6560,6560,20
|
||||
20241118,121900,664616850,6590,6590,6590,6590,13
|
||||
20241118,121800,664531180,6560,6560,6560,6560,55
|
||||
20241118,121700,664170380,6560,6560,6560,6560,751
|
||||
20241118,121600,659243820,6560,6570,6570,6560,1594
|
||||
20241118,121500,648786180,6570,6570,6570,6570,404
|
||||
20241118,121400,646131900,6570,6570,6570,6570,596
|
||||
20241118,121300,642216180,6570,6570,6570,6570,0
|
||||
20241118,121200,642216180,6570,6570,6570,6570,0
|
||||
20241118,121100,642216180,6570,6570,6570,6570,240
|
||||
20241118,121000,640639380,6570,6580,6580,6570,872
|
||||
20241118,120900,634909740,6580,6580,6610,6580,1144
|
||||
20241118,120800,627382190,6610,6610,6610,6610,0
|
||||
20241118,120700,627382190,6610,6610,6610,6610,0
|
||||
20241118,120600,627382190,6610,6610,6610,6610,1
|
||||
20241118,120500,627375580,6600,6600,6600,6600,0
|
||||
20241118,120400,627375580,6600,6590,6600,6590,300
|
||||
20241118,120300,625395830,6600,6600,6600,6600,10
|
||||
20241118,120200,625329830,6600,6600,6600,6600,0
|
||||
20241118,120100,625329830,6600,6600,6600,6600,83
|
||||
20241118,120000,624782030,6600,6600,6600,6600,5
|
||||
20241118,115900,624749030,6580,6580,6580,6580,200
|
||||
20241118,115800,623433030,6600,6600,6600,6600,0
|
||||
20241118,115700,623433030,6600,6600,6600,6600,2
|
||||
20241118,115600,623419830,6560,6560,6560,6560,0
|
||||
20241118,115500,623419830,6560,6580,6580,6560,1438
|
||||
20241118,115400,613972310,6590,6610,6610,6590,1353
|
||||
20241118,115300,605042170,6620,6620,6620,6620,30
|
||||
20241118,115200,604843570,6620,6620,6620,6620,0
|
||||
20241118,115100,604843570,6620,6620,6620,6620,1
|
||||
20241118,115000,604836950,6610,6610,6610,6610,70
|
||||
20241118,114900,604374250,6620,6620,6620,6620,0
|
||||
20241118,114800,604374250,6620,6620,6620,6620,1
|
||||
20241118,114700,604367630,6630,6630,6630,6630,0
|
||||
20241118,114600,604367630,6630,6630,6630,6630,0
|
||||
20241118,114500,604367630,6630,6630,6630,6630,0
|
||||
20241118,114400,604367630,6630,6600,6630,6600,1720
|
||||
20241118,114300,592968700,6600,6600,6600,6600,114
|
||||
20241118,114200,592216300,6600,6600,6600,6600,272
|
||||
20241118,114100,590421100,6600,6590,6600,6590,310
|
||||
20241118,114000,588375200,6600,6600,6600,6570,812
|
||||
20241118,113900,583040000,6570,6570,6570,6570,0
|
||||
20241118,113800,583040000,6570,6570,6570,6570,800
|
||||
20241118,113700,577784000,6570,6620,6620,6570,3049
|
||||
20241118,113600,557705720,6620,6620,6620,6620,0
|
||||
20241118,113500,557705720,6620,6610,6620,6610,75
|
||||
20241118,113400,557209930,6610,6610,6610,6610,10
|
||||
20241118,113300,557143830,6610,6610,6610,6610,0
|
||||
20241118,113200,557143830,6610,6610,6610,6610,0
|
||||
20241118,113100,557143830,6610,6610,6610,6610,10
|
||||
20241118,113000,557077730,6610,6610,6610,6610,50
|
||||
20241118,112900,556747230,6580,6580,6580,6580,642
|
||||
20241118,112800,552522870,6610,6610,6610,6610,0
|
||||
20241118,112700,552522870,6610,6610,6610,6610,151
|
||||
20241118,112600,551524760,6580,6590,6590,6580,1486
|
||||
20241118,112500,541740740,6590,6590,6590,6590,0
|
||||
20241118,112400,541740740,6590,6600,6610,6590,725
|
||||
20241118,112300,536957250,6610,6600,6610,6590,575
|
||||
20241118,112200,533163580,6590,6590,6590,6590,0
|
||||
20241118,112100,533163580,6590,6600,6600,6590,194
|
||||
20241118,112000,531883720,6600,6600,6600,6600,0
|
||||
20241118,111900,531883720,6600,6600,6600,6600,0
|
||||
20241118,111800,531883720,6600,6600,6600,6600,0
|
||||
20241118,111700,531883720,6600,6600,6600,6600,41
|
||||
20241118,111600,531613120,6630,6630,6630,6630,0
|
||||
20241118,111500,531613120,6630,6630,6630,6630,168
|
||||
20241118,111400,530499280,6630,6630,6630,6630,70
|
||||
20241118,111300,530035180,6630,6580,6630,6580,447
|
||||
20241118,111200,527078900,6580,6580,6580,6580,33
|
||||
20241118,111100,526861760,6560,6570,6570,6560,1051
|
||||
20241118,111000,519961200,6570,6590,6590,6570,1131
|
||||
20241118,110900,512522360,6590,6590,6590,6590,781
|
||||
20241118,110800,507375570,6590,6580,6590,6580,1464
|
||||
20241118,110700,497740250,6580,6620,6620,6580,2352
|
||||
20241118,110600,482242640,6630,6630,6630,6630,1492
|
||||
20241118,110500,472350680,6630,6630,6630,6630,1515
|
||||
20241118,110400,462306230,6620,6600,6620,6600,521
|
||||
20241118,110300,458858510,6580,6590,6600,6580,1794
|
||||
20241118,110200,447021690,6570,6600,6600,6570,31
|
||||
20241118,110100,446817930,6600,6590,6600,6550,1313
|
||||
20241118,110000,438184510,6600,6600,6620,6600,709
|
||||
20241118,105900,433504030,6560,6610,6610,6550,3749
|
||||
20241118,105800,408852260,6620,6670,6670,6610,3233
|
||||
20241118,105700,387448120,6670,6670,6670,6670,0
|
||||
20241118,105600,387448120,6670,6700,6700,6650,5387
|
||||
20241118,105500,351529940,6730,6750,6750,6730,2
|
||||
20241118,105400,351516460,6750,6750,6750,6750,1
|
||||
20241118,105300,351509710,6700,6700,6700,6700,0
|
||||
20241118,105200,351509710,6700,6750,6750,6700,1501
|
||||
20241118,105100,341443940,6720,6730,6730,6720,1000
|
||||
20241118,105000,334719850,6730,6730,6730,6730,123
|
||||
20241118,104900,333892060,6740,6750,6750,6740,1654
|
||||
20241118,104800,322735330,6740,6740,6740,6740,15
|
||||
20241118,104700,322634230,6760,6760,6760,6750,362
|
||||
20241118,104600,320190600,6770,6770,6770,6770,0
|
||||
20241118,104500,320190600,6770,6770,6770,6770,5
|
||||
20241118,104400,320156750,6770,6770,6770,6770,0
|
||||
20241118,104300,320156750,6770,6800,6800,6770,169
|
||||
20241118,104200,319011920,6810,6810,6810,6810,0
|
||||
20241118,104100,319011920,6810,6780,6810,6780,105
|
||||
20241118,104000,318299870,6780,6780,6780,6780,0
|
||||
20241118,103900,318299870,6780,6800,6800,6780,1000
|
||||
20241118,103800,311507050,6820,6820,6820,6820,0
|
||||
20241118,103700,311507050,6820,6820,6820,6820,4
|
||||
20241118,103600,311479770,6820,6820,6820,6820,1
|
||||
20241118,103500,311472950,6800,6800,6800,6800,0
|
||||
20241118,103400,311472950,6800,6800,6800,6800,81
|
||||
20241118,103300,310922150,6820,6820,6820,6820,22
|
||||
20241118,103200,310772110,6830,6830,6830,6830,1
|
||||
20241118,103100,310765280,6820,6820,6820,6820,759
|
||||
20241118,103000,305588900,6820,6820,6820,6820,20
|
||||
20241118,102900,305452500,6820,6810,6820,6810,11
|
||||
20241118,102800,305377510,6810,6800,6810,6800,3157
|
||||
20241118,102700,283909900,6800,6800,6800,6800,0
|
||||
20241118,102600,283909900,6800,6800,6800,6800,0
|
||||
20241118,102500,283909900,6800,6770,6800,6770,11
|
||||
20241118,102400,283835400,6770,6770,6770,6770,235
|
||||
20241118,102300,282244450,6810,6810,6810,6810,2
|
||||
20241118,102200,282230830,6800,6800,6800,6800,345
|
||||
20241118,102100,279884830,6800,6760,6800,6760,301
|
||||
20241118,102000,277850030,6780,6780,6780,6780,0
|
||||
20241118,101900,277850030,6780,6780,6780,6780,5
|
||||
20241118,101800,277816130,6780,6780,6780,6780,0
|
||||
20241118,101700,277816130,6780,6780,6780,6780,1
|
||||
20241118,101600,277809350,6780,6780,6780,6780,0
|
||||
20241118,101500,277809350,6780,6780,6780,6780,34
|
||||
20241118,101400,277578830,6780,6780,6780,6780,0
|
||||
20241118,101300,277578830,6780,6780,6780,6780,20
|
||||
20241118,101200,277443230,6780,6780,6780,6780,1
|
||||
20241118,101100,277436450,6750,6780,6780,6750,126
|
||||
20241118,101000,276585200,6780,6780,6780,6780,10
|
||||
20241118,100900,276517400,6790,6790,6790,6790,0
|
||||
20241118,100800,276517400,6790,6790,6790,6790,0
|
||||
20241118,100700,276517400,6790,6790,6790,6750,481
|
||||
20241118,100600,273267510,6790,6790,6790,6790,0
|
||||
20241118,100500,273267510,6790,6790,6790,6790,14
|
||||
20241118,100400,273172450,6790,6790,6790,6790,120
|
||||
20241118,100300,272357650,6790,6790,6790,6790,120
|
||||
20241118,100200,271542850,6790,6790,6790,6790,1
|
||||
20241118,100100,271536060,6750,6750,6750,6750,3
|
||||
20241118,100000,271515810,6800,6800,6800,6800,0
|
||||
20241118,095900,271515810,6800,6770,6800,6750,1632
|
||||
20241118,095800,260486090,6770,6780,6780,6770,313
|
||||
20241118,095700,258367060,6800,6800,6800,6800,0
|
||||
20241118,095600,258367060,6800,6800,6800,6800,0
|
||||
20241118,095500,258367060,6800,6800,6800,6800,19
|
||||
20241118,095400,258237860,6800,6800,6800,6800,0
|
||||
20241118,095300,258237860,6800,6800,6800,6800,4
|
||||
20241118,095200,258210660,6800,6800,6800,6800,0
|
||||
20241118,095100,258210660,6800,6760,6800,6750,124
|
||||
20241118,095000,257371270,6790,6790,6790,6790,1
|
||||
20241118,094900,257364480,6760,6760,6760,6760,0
|
||||
20241118,094800,257364480,6760,6790,6790,6760,320
|
||||
20241118,094700,255198280,6760,6790,6790,6760,79
|
||||
20241118,094600,254663340,6800,6800,6800,6800,2
|
||||
20241118,094500,254649740,6800,6800,6800,6790,350
|
||||
20241118,094400,252269800,6800,6770,6800,6770,180
|
||||
20241118,094300,251050510,6750,6770,6770,6750,288
|
||||
20241118,094200,249103600,6800,6800,6800,6800,0
|
||||
20241118,094100,249103600,6800,6800,6800,6800,0
|
||||
20241118,094000,249103600,6800,6830,6830,6780,1788
|
||||
20241118,093900,236959910,6870,6870,6870,6870,0
|
||||
20241118,093800,236959910,6870,6870,6870,6870,50
|
||||
20241118,093700,236616410,6880,6880,6880,6880,0
|
||||
20241118,093600,236616410,6880,6880,6880,6880,1
|
||||
20241118,093500,236609530,6830,6900,6900,6830,8
|
||||
20241118,093400,236554820,6850,6890,6890,6850,3
|
||||
20241118,093300,236534210,6900,6890,6900,6890,291
|
||||
20241118,093200,234529210,6890,6890,6890,6890,0
|
||||
20241118,093100,234529210,6890,6890,6890,6890,200
|
||||
20241118,093000,233151210,6890,6880,6890,6880,201
|
||||
20241118,092900,231768320,6880,6880,6880,6880,1
|
||||
20241118,092800,231761440,6830,6800,6830,6800,4574
|
||||
20241118,092700,200521050,6800,6790,6820,6790,1137
|
||||
20241118,092600,192774240,6790,6870,6870,6750,8369
|
||||
20241118,092500,135639220,6920,6910,6920,6910,49
|
||||
20241118,092400,135300200,6880,6880,6880,6880,43
|
||||
20241118,092300,135004360,6920,6920,6920,6920,30
|
||||
20241118,092200,134796760,6930,6930,6930,6930,7
|
||||
20241118,092100,134748250,6890,6930,6930,6890,1014
|
||||
20241118,092000,127761360,6940,6940,6940,6940,83
|
||||
20241118,091900,127185340,6900,6950,6950,6900,285
|
||||
20241118,091800,125207410,6950,6940,6950,6910,13
|
||||
20241118,091700,125117240,6950,6950,6950,6950,10
|
||||
20241118,091600,125047740,6970,6970,6970,6970,0
|
||||
20241118,091500,125047740,6970,6970,6970,6970,560
|
||||
20241118,091400,121144540,6970,6970,6970,6970,1
|
||||
20241118,091300,121137570,6910,6960,6980,6910,1129
|
||||
20241118,091200,113294010,6960,7080,7080,6960,2134
|
||||
20241118,091100,98414140,7030,7040,7090,7030,334
|
||||
20241118,091000,96061730,7090,7090,7090,7090,1
|
||||
20241118,090900,96054640,7070,7060,7080,7060,1701
|
||||
20241118,090800,84028570,7050,7030,7050,7030,589
|
||||
20241118,090700,79882790,7000,6970,7020,6970,571
|
||||
20241118,090600,75890470,7030,7040,7040,6970,3822
|
||||
20241118,090500,49018640,7040,6860,7040,6860,871
|
||||
20241118,090400,42941340,6570,6570,6570,6570,0
|
||||
20241118,090300,42941340,6570,6980,6980,6570,544
|
||||
20241118,090200,39270280,6980,6980,6990,6980,1956
|
||||
20241118,090100,25615290,6980,7030,7040,6970,1178
|
||||
20241118,090000,17340790,7040,7030,7040,7030,2465
|
||||
|
Reference in New Issue
Block a user