Update 2024-11-18 2710 candle_min
This commit is contained in:
597
011700/min/candle-20241118.csv
Normal file
597
011700/min/candle-20241118.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,185400,899477395,3655,3655,3655,3655,0
|
||||
20241118,185300,899477395,3655,3655,3655,3655,0
|
||||
20241118,185200,899477395,3655,3655,3655,3655,0
|
||||
20241118,185100,899477395,3655,3655,3655,3655,0
|
||||
20241118,185000,899477395,3655,3655,3655,3655,0
|
||||
20241118,184900,899477395,3655,3655,3655,3655,0
|
||||
20241118,184800,899477395,3655,3655,3655,3655,0
|
||||
20241118,184700,899477395,3655,3655,3655,3655,0
|
||||
20241118,184600,899477395,3655,3655,3655,3655,0
|
||||
20241118,184500,899477395,3655,3655,3655,3655,0
|
||||
20241118,184400,899477395,3655,3655,3655,3655,0
|
||||
20241118,184300,899477395,3655,3655,3655,3655,0
|
||||
20241118,184200,899477395,3655,3655,3655,3655,0
|
||||
20241118,184100,899477395,3655,3655,3655,3655,0
|
||||
20241118,184000,899477395,3655,3655,3655,3655,0
|
||||
20241118,183900,899477395,3655,3655,3655,3655,0
|
||||
20241118,183800,899477395,3655,3655,3655,3655,0
|
||||
20241118,183700,899477395,3655,3655,3655,3655,0
|
||||
20241118,183600,899477395,3655,3655,3655,3655,0
|
||||
20241118,183500,899477395,3655,3655,3655,3655,0
|
||||
20241118,183400,899477395,3655,3655,3655,3655,0
|
||||
20241118,183300,899477395,3655,3655,3655,3655,0
|
||||
20241118,183200,899477395,3655,3655,3655,3655,0
|
||||
20241118,183100,899477395,3655,3655,3655,3655,0
|
||||
20241118,183000,899477395,3655,3655,3655,3655,0
|
||||
20241118,182900,899477395,3655,3655,3655,3655,0
|
||||
20241118,182800,899477395,3655,3655,3655,3655,0
|
||||
20241118,182700,899477395,3655,3655,3655,3655,0
|
||||
20241118,182600,899477395,3655,3655,3655,3655,0
|
||||
20241118,182500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,182400,899477395,3655,3655,3655,3655,0
|
||||
20241118,182300,899477395,3655,3655,3655,3655,0
|
||||
20241118,182200,899477395,3655,3655,3655,3655,0
|
||||
20241118,182100,899477395,3655,3655,3655,3655,0
|
||||
20241118,182000,899477395,3655,3655,3655,3655,0
|
||||
20241118,181900,899477395,3655,3655,3655,3655,0
|
||||
20241118,181800,899477395,3655,3655,3655,3655,0
|
||||
20241118,181700,899477395,3655,3655,3655,3655,0
|
||||
20241118,181600,899477395,3655,3655,3655,3655,0
|
||||
20241118,181500,899477395,3655,3655,3655,3655,0
|
||||
20241118,181400,899477395,3655,3655,3655,3655,0
|
||||
20241118,181300,899477395,3655,3655,3655,3655,0
|
||||
20241118,181200,899477395,3655,3655,3655,3655,0
|
||||
20241118,181100,899477395,3655,3655,3655,3655,0
|
||||
20241118,181000,899477395,3655,3655,3655,3655,0
|
||||
20241118,180900,899477395,3655,3655,3655,3655,0
|
||||
20241118,180800,899477395,3655,3655,3655,3655,0
|
||||
20241118,180700,899477395,3655,3655,3655,3655,0
|
||||
20241118,180600,899477395,3655,3655,3655,3655,0
|
||||
20241118,180500,899477395,3655,3655,3655,3655,0
|
||||
20241118,180400,899477395,3655,3655,3655,3655,0
|
||||
20241118,180300,899477395,3655,3655,3655,3655,0
|
||||
20241118,180200,899477395,3655,3655,3655,3655,0
|
||||
20241118,180100,899477395,3655,3655,3655,3655,0
|
||||
20241118,180000,899477395,3655,3655,3655,3655,0
|
||||
20241118,175900,899477395,3655,3655,3655,3655,0
|
||||
20241118,175800,899477395,3655,3655,3655,3655,0
|
||||
20241118,175700,899477395,3655,3655,3655,3655,0
|
||||
20241118,175600,899477395,3655,3655,3655,3655,0
|
||||
20241118,175500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,175400,899477395,3655,3655,3655,3655,0
|
||||
20241118,175300,899477395,3655,3655,3655,3655,0
|
||||
20241118,175200,899477395,3655,3655,3655,3655,0
|
||||
20241118,175100,899477395,3655,3655,3655,3655,0
|
||||
20241118,175000,899477395,3655,3655,3655,3655,0
|
||||
20241118,174900,899477395,3655,3655,3655,3655,0
|
||||
20241118,174800,899477395,3655,3655,3655,3655,0
|
||||
20241118,174700,899477395,3655,3655,3655,3655,0
|
||||
20241118,174600,899477395,3655,3655,3655,3655,0
|
||||
20241118,174500,899477395,3655,3655,3655,3655,0
|
||||
20241118,174400,899477395,3655,3655,3655,3655,0
|
||||
20241118,174300,899477395,3655,3655,3655,3655,0
|
||||
20241118,174200,899477395,3655,3655,3655,3655,0
|
||||
20241118,174100,899477395,3655,3655,3655,3655,0
|
||||
20241118,174000,899477395,3655,3655,3655,3655,0
|
||||
20241118,173900,899477395,3655,3655,3655,3655,0
|
||||
20241118,173800,899477395,3655,3655,3655,3655,0
|
||||
20241118,173700,899477395,3655,3655,3655,3655,0
|
||||
20241118,173600,899477395,3655,3655,3655,3655,0
|
||||
20241118,173500,899477395,3655,3655,3655,3655,0
|
||||
20241118,173400,899477395,3655,3655,3655,3655,0
|
||||
20241118,173300,899477395,3655,3655,3655,3655,0
|
||||
20241118,173200,899477395,3655,3655,3655,3655,0
|
||||
20241118,173100,899477395,3655,3655,3655,3655,0
|
||||
20241118,173000,899477395,3655,3655,3655,3655,0
|
||||
20241118,172900,899477395,3655,3655,3655,3655,0
|
||||
20241118,172800,899477395,3655,3655,3655,3655,0
|
||||
20241118,172700,899477395,3655,3655,3655,3655,0
|
||||
20241118,172600,899477395,3655,3655,3655,3655,0
|
||||
20241118,172500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,172400,899477395,3655,3655,3655,3655,0
|
||||
20241118,172300,899477395,3655,3655,3655,3655,0
|
||||
20241118,172200,899477395,3655,3655,3655,3655,0
|
||||
20241118,172100,899477395,3655,3655,3655,3655,0
|
||||
20241118,172000,899477395,3655,3655,3655,3655,0
|
||||
20241118,171900,899477395,3655,3655,3655,3655,0
|
||||
20241118,171800,899477395,3655,3655,3655,3655,0
|
||||
20241118,171700,899477395,3655,3655,3655,3655,0
|
||||
20241118,171600,899477395,3655,3655,3655,3655,0
|
||||
20241118,171500,899477395,3655,3655,3655,3655,0
|
||||
20241118,171400,899477395,3655,3655,3655,3655,0
|
||||
20241118,171300,899477395,3655,3655,3655,3655,0
|
||||
20241118,171200,899477395,3655,3655,3655,3655,0
|
||||
20241118,171100,899477395,3655,3655,3655,3655,0
|
||||
20241118,171000,899477395,3655,3655,3655,3655,0
|
||||
20241118,170900,899477395,3655,3655,3655,3655,0
|
||||
20241118,170800,899477395,3655,3655,3655,3655,0
|
||||
20241118,170700,899477395,3655,3655,3655,3655,0
|
||||
20241118,170600,899477395,3655,3655,3655,3655,0
|
||||
20241118,170500,899477395,3655,3655,3655,3655,0
|
||||
20241118,170400,899477395,3655,3655,3655,3655,0
|
||||
20241118,170300,899477395,3655,3655,3655,3655,0
|
||||
20241118,170200,899477395,3655,3655,3655,3655,0
|
||||
20241118,170100,899477395,3655,3655,3655,3655,0
|
||||
20241118,170000,899477395,3655,3655,3655,3655,0
|
||||
20241118,165900,899477395,3655,3655,3655,3655,0
|
||||
20241118,165800,899477395,3655,3655,3655,3655,0
|
||||
20241118,165700,899477395,3655,3655,3655,3655,0
|
||||
20241118,165600,899477395,3655,3655,3655,3655,0
|
||||
20241118,165500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,165400,899477395,3655,3655,3655,3655,0
|
||||
20241118,165300,899477395,3655,3655,3655,3655,0
|
||||
20241118,165200,899477395,3655,3655,3655,3655,0
|
||||
20241118,165100,899477395,3655,3655,3655,3655,0
|
||||
20241118,165000,899477395,3655,3655,3655,3655,0
|
||||
20241118,164900,899477395,3655,3655,3655,3655,0
|
||||
20241118,164800,899477395,3655,3655,3655,3655,0
|
||||
20241118,164700,899477395,3655,3655,3655,3655,0
|
||||
20241118,164600,899477395,3655,3655,3655,3655,0
|
||||
20241118,164500,899477395,3655,3655,3655,3655,0
|
||||
20241118,164400,899477395,3655,3655,3655,3655,0
|
||||
20241118,164300,899477395,3655,3655,3655,3655,0
|
||||
20241118,164200,899477395,3655,3655,3655,3655,0
|
||||
20241118,164100,899477395,3655,3655,3655,3655,0
|
||||
20241118,164000,899477395,3655,3655,3655,3655,0
|
||||
20241118,163900,899477395,3655,3655,3655,3655,0
|
||||
20241118,163800,899477395,3655,3655,3655,3655,0
|
||||
20241118,163700,899477395,3655,3655,3655,3655,0
|
||||
20241118,163600,899477395,3655,3655,3655,3655,0
|
||||
20241118,163500,899477395,3655,3655,3655,3655,0
|
||||
20241118,163400,899477395,3655,3655,3655,3655,0
|
||||
20241118,163300,899477395,3655,3655,3655,3655,0
|
||||
20241118,163200,899477395,3655,3655,3655,3655,0
|
||||
20241118,163100,899477395,3655,3655,3655,3655,0
|
||||
20241118,163000,899477395,3655,3655,3655,3655,0
|
||||
20241118,162900,899477395,3655,3655,3655,3655,0
|
||||
20241118,162800,899477395,3655,3655,3655,3655,0
|
||||
20241118,162700,899477395,3655,3655,3655,3655,0
|
||||
20241118,162600,899477395,3655,3655,3655,3655,0
|
||||
20241118,162500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,162400,899477395,3655,3655,3655,3655,0
|
||||
20241118,162300,899477395,3655,3655,3655,3655,0
|
||||
20241118,162200,899477395,3655,3655,3655,3655,0
|
||||
20241118,162100,899477395,3655,3655,3655,3655,0
|
||||
20241118,162000,899477395,3655,3655,3655,3655,0
|
||||
20241118,161900,899477395,3655,3655,3655,3655,0
|
||||
20241118,161800,899477395,3655,3655,3655,3655,0
|
||||
20241118,161700,899477395,3655,3655,3655,3655,0
|
||||
20241118,161600,899477395,3655,3655,3655,3655,0
|
||||
20241118,161500,899477395,3655,3655,3655,3655,0
|
||||
20241118,161400,899477395,3655,3655,3655,3655,0
|
||||
20241118,161300,899477395,3655,3655,3655,3655,0
|
||||
20241118,161200,899477395,3655,3655,3655,3655,0
|
||||
20241118,161100,899477395,3655,3655,3655,3655,0
|
||||
20241118,161000,899477395,3655,3655,3655,3655,0
|
||||
20241118,160900,899477395,3655,3655,3655,3655,0
|
||||
20241118,160800,899477395,3655,3655,3655,3655,0
|
||||
20241118,160700,899477395,3655,3655,3655,3655,0
|
||||
20241118,160600,899477395,3655,3655,3655,3655,0
|
||||
20241118,160500,899477395,3655,3655,3655,3655,0
|
||||
20241118,160400,899477395,3655,3655,3655,3655,0
|
||||
20241118,160300,899477395,3655,3655,3655,3655,0
|
||||
20241118,160200,899477395,3655,3655,3655,3655,0
|
||||
20241118,160100,899477395,3655,3655,3655,3655,0
|
||||
20241118,160000,899477395,3655,3655,3655,3655,0
|
||||
20241118,155900,899477395,3655,3655,3655,3655,0
|
||||
20241118,155800,899477395,3655,3655,3655,3655,0
|
||||
20241118,155700,899477395,3655,3655,3655,3655,0
|
||||
20241118,155600,899477395,3655,3655,3655,3655,0
|
||||
20241118,155500,899477395,3655,3655,3655,3655,6601
|
||||
20241118,155400,899477395,3655,3655,3655,3655,0
|
||||
20241118,155300,899477395,3655,3655,3655,3655,0
|
||||
20241118,155200,899477395,3655,3655,3655,3655,0
|
||||
20241118,155100,899477395,3655,3655,3655,3655,0
|
||||
20241118,155000,899477395,3655,3655,3655,3655,0
|
||||
20241118,154900,899477395,3655,3655,3655,3655,0
|
||||
20241118,154800,899477395,3655,3655,3655,3655,0
|
||||
20241118,154700,899477395,3655,3655,3655,3655,0
|
||||
20241118,154600,899477395,3655,3655,3655,3655,0
|
||||
20241118,154500,899477395,3655,3655,3655,3655,0
|
||||
20241118,154400,899477395,3655,3655,3655,3655,0
|
||||
20241118,154300,899477395,3655,3655,3655,3655,0
|
||||
20241118,154200,899477395,3655,3655,3655,3655,0
|
||||
20241118,154100,899477395,3655,3655,3655,3655,0
|
||||
20241118,154000,899477395,3655,3655,3655,3655,0
|
||||
20241118,153900,899477395,3655,3655,3655,3655,0
|
||||
20241118,153800,899477395,3655,3655,3655,3655,0
|
||||
20241118,153700,899477395,3655,3655,3655,3655,0
|
||||
20241118,153600,899477395,3655,3655,3655,3655,0
|
||||
20241118,153500,899477395,3655,3655,3655,3655,0
|
||||
20241118,153400,899477395,3655,3655,3655,3655,0
|
||||
20241118,153300,899477395,3655,3655,3655,3655,0
|
||||
20241118,153200,899477395,3655,3655,3655,3655,0
|
||||
20241118,153100,899477395,3655,3655,3655,3655,0
|
||||
20241118,153000,899477395,3655,3655,3655,3655,6601
|
||||
20241118,152900,875350740,3650,3650,3650,3650,0
|
||||
20241118,152800,875350740,3650,3650,3650,3650,0
|
||||
20241118,152700,875350740,3650,3650,3650,3650,0
|
||||
20241118,152600,875350740,3650,3650,3650,3650,0
|
||||
20241118,152500,875350740,3650,3650,3650,3650,0
|
||||
20241118,152400,875350740,3650,3650,3650,3650,0
|
||||
20241118,152300,875350740,3650,3650,3650,3650,0
|
||||
20241118,152200,875350740,3650,3650,3650,3650,0
|
||||
20241118,152100,875350740,3650,3650,3650,3650,0
|
||||
20241118,152000,875350740,3650,3650,3650,3650,0
|
||||
20241118,151900,875350740,3650,3650,3665,3650,11455
|
||||
20241118,151800,833441360,3650,3650,3650,3645,10858
|
||||
20241118,151700,793814915,3645,3630,3650,3630,6419
|
||||
20241118,151600,770454340,3630,3620,3630,3620,525
|
||||
20241118,151500,768551240,3620,3620,3620,3620,421
|
||||
20241118,151400,767027220,3625,3615,3625,3615,589
|
||||
20241118,151300,764897605,3620,3620,3620,3615,1200
|
||||
20241118,151200,760554075,3620,3620,3620,3620,0
|
||||
20241118,151100,760554075,3620,3625,3625,3620,34
|
||||
20241118,151000,760430855,3625,3620,3625,3620,33
|
||||
20241118,150900,760311320,3620,3620,3625,3620,571
|
||||
20241118,150800,758244205,3615,3625,3625,3615,577
|
||||
20241118,150700,756155465,3620,3625,3625,3620,598
|
||||
20241118,150600,753990675,3620,3620,3620,3620,0
|
||||
20241118,150500,753990675,3620,3620,3620,3620,7
|
||||
20241118,150400,753965335,3625,3625,3625,3625,39
|
||||
20241118,150300,753823960,3620,3625,3625,3620,200
|
||||
20241118,150200,753099460,3620,3620,3620,3620,957
|
||||
20241118,150100,749635120,3620,3620,3620,3620,1047
|
||||
20241118,150000,745844980,3620,3620,3620,3620,894
|
||||
20241118,145900,742608700,3620,3625,3625,3620,294
|
||||
20241118,145800,741544345,3625,3625,3625,3625,7
|
||||
20241118,145700,741518970,3625,3625,3630,3625,276
|
||||
20241118,145600,740517770,3625,3625,3625,3625,18
|
||||
20241118,145500,740452520,3625,3625,3625,3625,286
|
||||
20241118,145400,739415770,3625,3620,3625,3620,256
|
||||
20241118,145300,738487800,3625,3625,3625,3625,42
|
||||
20241118,145200,738335550,3625,3625,3625,3625,0
|
||||
20241118,145100,738335550,3625,3625,3625,3625,6
|
||||
20241118,145000,738313800,3620,3620,3620,3620,15
|
||||
20241118,144900,738259500,3620,3620,3625,3620,245
|
||||
20241118,144800,737372130,3620,3625,3625,3620,1100
|
||||
20241118,144700,733389630,3630,3630,3630,3625,123
|
||||
20241118,144600,732943640,3630,3630,3630,3630,12
|
||||
20241118,144500,732900080,3630,3630,3630,3630,1
|
||||
20241118,144400,732896450,3630,3630,3630,3630,173
|
||||
20241118,144300,732268460,3630,3630,3630,3630,38
|
||||
20241118,144200,732130520,3630,3625,3630,3625,30
|
||||
20241118,144100,732021645,3630,3630,3630,3630,2
|
||||
20241118,144000,732014385,3625,3625,3625,3625,2
|
||||
20241118,143900,732007135,3625,3625,3625,3625,26
|
||||
20241118,143800,731912885,3630,3630,3630,3630,711
|
||||
20241118,143700,729331955,3630,3630,3630,3630,10
|
||||
20241118,143600,729295655,3630,3630,3630,3630,66
|
||||
20241118,143500,729056075,3620,3620,3620,3620,1
|
||||
20241118,143400,729052455,3620,3620,3620,3620,0
|
||||
20241118,143300,729052455,3620,3610,3620,3610,3
|
||||
20241118,143200,729041615,3615,3615,3615,3615,6
|
||||
20241118,143100,729019925,3630,3630,3630,3630,0
|
||||
20241118,143000,729019925,3630,3630,3630,3630,18
|
||||
20241118,142900,728954585,3630,3620,3630,3610,304
|
||||
20241118,142800,727855890,3605,3605,3605,3605,435
|
||||
20241118,142700,726287715,3600,3620,3620,3600,2759
|
||||
20241118,142600,716321585,3625,3625,3625,3625,12
|
||||
20241118,142500,716278085,3630,3630,3630,3630,15
|
||||
20241118,142400,716223635,3620,3625,3625,3620,1898
|
||||
20241118,142300,709352540,3630,3630,3630,3630,0
|
||||
20241118,142200,709352540,3630,3630,3635,3630,178
|
||||
20241118,142100,708706370,3630,3625,3630,3625,586
|
||||
20241118,142000,706581690,3630,3630,3630,3630,6
|
||||
20241118,141900,706559910,3630,3630,3630,3630,15
|
||||
20241118,141800,706505460,3630,3630,3630,3630,6
|
||||
20241118,141700,706483680,3630,3630,3630,3630,568
|
||||
20241118,141600,704421840,3635,3635,3635,3635,19
|
||||
20241118,141500,704352775,3630,3630,3630,3630,3
|
||||
20241118,141400,704341885,3630,3640,3640,3630,63
|
||||
20241118,141300,704113005,3640,3635,3640,3635,254
|
||||
20241118,141200,703189710,3640,3640,3640,3640,0
|
||||
20241118,141100,703189710,3640,3640,3640,3635,225
|
||||
20241118,141000,702370715,3640,3640,3640,3640,303
|
||||
20241118,140900,701267795,3640,3640,3640,3640,31
|
||||
20241118,140800,701154955,3640,3640,3640,3640,19
|
||||
20241118,140700,701085795,3635,3635,3635,3635,0
|
||||
20241118,140600,701085795,3635,3635,3635,3635,0
|
||||
20241118,140500,701085795,3635,3635,3635,3635,55
|
||||
20241118,140400,700885870,3640,3635,3640,3635,953
|
||||
20241118,140300,697421685,3635,3635,3635,3635,550
|
||||
20241118,140200,695422435,3635,3635,3640,3635,137
|
||||
20241118,140100,694924330,3625,3630,3630,3625,688
|
||||
20241118,140000,692430280,3635,3640,3640,3635,7
|
||||
20241118,135900,692404830,3640,3640,3640,3640,0
|
||||
20241118,135800,692404830,3640,3640,3640,3625,1051
|
||||
20241118,135700,688588405,3640,3635,3640,3635,7
|
||||
20241118,135600,688562950,3630,3630,3630,3630,209
|
||||
20241118,135500,687804280,3635,3640,3640,3635,24
|
||||
20241118,135400,687717010,3635,3635,3635,3635,0
|
||||
20241118,135300,687717010,3635,3635,3635,3630,971
|
||||
20241118,135200,684188355,3640,3635,3640,3635,1001
|
||||
20241118,135100,680549715,3640,3640,3640,3640,651
|
||||
20241118,135000,678180075,3640,3635,3640,3635,102
|
||||
20241118,134900,677808800,3635,3635,3640,3635,522
|
||||
20241118,134800,675911240,3635,3630,3635,3630,507
|
||||
20241118,134700,674070795,3635,3630,3635,3630,359
|
||||
20241118,134600,672766125,3635,3630,3635,3630,98
|
||||
20241118,134500,672410355,3635,3635,3635,3635,204
|
||||
20241118,134400,671668815,3635,3635,3635,3635,331
|
||||
20241118,134300,670465630,3635,3630,3635,3630,500
|
||||
20241118,134200,668648740,3620,3620,3620,3620,72
|
||||
20241118,134100,668388100,3615,3615,3615,3615,406
|
||||
20241118,134000,666920410,3615,3615,3615,3615,22
|
||||
20241118,133900,666840880,3615,3615,3615,3615,28
|
||||
20241118,133800,666739660,3615,3615,3615,3615,0
|
||||
20241118,133700,666739660,3615,3615,3615,3615,6
|
||||
20241118,133600,666717970,3615,3615,3615,3615,567
|
||||
20241118,133500,664668265,3615,3605,3615,3605,3458
|
||||
20241118,133400,652189790,3605,3610,3610,3605,226
|
||||
20241118,133300,651373935,3610,3610,3610,3610,6
|
||||
20241118,133200,651352275,3610,3610,3610,3610,3
|
||||
20241118,133100,651341445,3610,3610,3610,3610,198
|
||||
20241118,133000,650626665,3600,3600,3600,3600,0
|
||||
20241118,132900,650626665,3600,3615,3615,3600,43
|
||||
20241118,132800,650471520,3610,3615,3615,3610,146
|
||||
20241118,132700,649944370,3615,3615,3615,3615,121
|
||||
20241118,132600,649506955,3615,3615,3615,3615,6
|
||||
20241118,132500,649485265,3615,3615,3615,3615,0
|
||||
20241118,132400,649485265,3615,3615,3615,3615,6
|
||||
20241118,132300,649463575,3615,3615,3615,3615,1
|
||||
20241118,132200,649459960,3600,3615,3615,3600,41
|
||||
20241118,132100,649312060,3600,3605,3605,3600,300
|
||||
20241118,132000,648232040,3605,3620,3620,3605,618
|
||||
20241118,131900,646004045,3630,3630,3630,3630,51
|
||||
20241118,131800,645818915,3615,3620,3620,3615,11
|
||||
20241118,131700,645779120,3620,3620,3620,3620,15
|
||||
20241118,131600,645724820,3630,3630,3630,3630,0
|
||||
20241118,131500,645724820,3630,3610,3630,3610,1502
|
||||
20241118,131400,640302560,3630,3620,3630,3620,322
|
||||
20241118,131300,639133720,3620,3630,3640,3620,5745
|
||||
20241118,131200,618318105,3640,3640,3640,3640,2
|
||||
20241118,131100,618310825,3630,3625,3630,3625,16
|
||||
20241118,131000,618252795,3625,3635,3635,3625,1057
|
||||
20241118,130900,614416355,3635,3635,3635,3635,0
|
||||
20241118,130800,614416355,3635,3645,3645,3635,165
|
||||
20241118,130700,613816570,3640,3640,3640,3640,174
|
||||
20241118,130600,613183210,3645,3640,3645,3640,1066
|
||||
20241118,130500,609297860,3640,3640,3640,3640,1
|
||||
20241118,130400,609294220,3640,3640,3640,3640,6
|
||||
20241118,130300,609272380,3635,3635,3635,3635,1252
|
||||
20241118,130200,604721360,3640,3640,3640,3640,373
|
||||
20241118,130100,603363640,3640,3640,3640,3640,228
|
||||
20241118,130000,602533720,3640,3640,3640,3640,29
|
||||
20241118,125900,602428160,3635,3640,3640,3635,125
|
||||
20241118,125800,601973285,3640,3640,3640,3640,1
|
||||
20241118,125700,601969645,3640,3635,3640,3635,1166
|
||||
20241118,125600,597731205,3650,3630,3650,3630,2021
|
||||
20241118,125500,590357475,3630,3625,3630,3625,186
|
||||
20241118,125400,589683200,3620,3625,3625,3620,62
|
||||
20241118,125300,589458670,3625,3630,3630,3625,12
|
||||
20241118,125200,589415140,3625,3640,3650,3625,3433
|
||||
20241118,125100,576953945,3650,3635,3650,3635,3113
|
||||
20241118,125000,565616945,3635,3635,3635,3635,222
|
||||
20241118,124900,564809975,3630,3635,3635,3630,622
|
||||
20241118,124800,562552005,3630,3625,3630,3625,1526
|
||||
20241118,124700,557013135,3625,3625,3625,3625,28
|
||||
20241118,124600,556911635,3620,3625,3625,3620,2
|
||||
20241118,124500,556904390,3620,3620,3620,3620,2849
|
||||
20241118,124400,546591010,3615,3615,3620,3615,207
|
||||
20241118,124300,545842675,3615,3615,3615,3615,276
|
||||
20241118,124200,544844935,3615,3615,3615,3615,399
|
||||
20241118,124100,543402550,3615,3610,3615,3610,1001
|
||||
20241118,124000,539788935,3610,3615,3615,3610,30
|
||||
20241118,123900,539680605,3615,3615,3615,3615,802
|
||||
20241118,123800,536781375,3615,3615,3615,3615,15
|
||||
20241118,123700,536727150,3610,3615,3615,3610,1024
|
||||
20241118,123600,533030410,3615,3615,3615,3615,20
|
||||
20241118,123500,532958110,3615,3615,3615,3615,163
|
||||
20241118,123400,532368865,3615,3610,3615,3610,12
|
||||
20241118,123300,532325495,3610,3610,3610,3610,22
|
||||
20241118,123200,532246075,3610,3605,3610,3605,242
|
||||
20241118,123100,531373585,3610,3615,3615,3610,69
|
||||
20241118,123000,531124435,3615,3615,3615,3615,100
|
||||
20241118,122900,530762935,3615,3615,3615,3615,0
|
||||
20241118,122800,530762935,3615,3615,3615,3615,0
|
||||
20241118,122700,530762935,3615,3610,3615,3610,33
|
||||
20241118,122600,530643690,3610,3610,3610,3610,537
|
||||
20241118,122500,528705120,3605,3605,3605,3605,510
|
||||
20241118,122400,526866570,3605,3595,3605,3595,1229
|
||||
20241118,122300,522438535,3600,3605,3605,3600,584
|
||||
20241118,122200,520335905,3610,3610,3610,3610,6
|
||||
20241118,122100,520314245,3610,3610,3610,3610,592
|
||||
20241118,122000,518177125,3605,3605,3605,3605,413
|
||||
20241118,121900,516688260,3605,3605,3605,3605,6
|
||||
20241118,121800,516666630,3610,3610,3610,3610,7
|
||||
20241118,121700,516641360,3610,3610,3610,3610,5
|
||||
20241118,121600,516623310,3610,3610,3610,3610,0
|
||||
20241118,121500,516623310,3610,3610,3610,3610,130
|
||||
20241118,121400,516154010,3610,3610,3610,3610,18
|
||||
20241118,121300,516089030,3595,3595,3595,3595,0
|
||||
20241118,121200,516089030,3595,3595,3595,3595,0
|
||||
20241118,121100,516089030,3595,3595,3595,3595,0
|
||||
20241118,121000,516089030,3595,3600,3600,3590,616
|
||||
20241118,120900,513873140,3600,3610,3610,3600,780
|
||||
20241118,120800,511064975,3605,3605,3605,3605,1100
|
||||
20241118,120700,507099475,3605,3625,3625,3605,802
|
||||
20241118,120600,504203725,3605,3605,3605,3605,0
|
||||
20241118,120500,504203725,3605,3615,3615,3605,333
|
||||
20241118,120400,503003080,3605,3605,3605,3605,0
|
||||
20241118,120300,503003080,3605,3610,3610,3605,400
|
||||
20241118,120200,501560740,3610,3625,3625,3610,682
|
||||
20241118,120100,499089715,3625,3625,3625,3625,867
|
||||
20241118,120000,495946840,3620,3620,3620,3620,41
|
||||
20241118,115900,495798420,3625,3625,3625,3625,6
|
||||
20241118,115800,495776670,3620,3620,3620,3620,6
|
||||
20241118,115700,495754950,3625,3625,3625,3625,457
|
||||
20241118,115600,494098325,3625,3625,3625,3625,0
|
||||
20241118,115500,494098325,3625,3625,3625,3625,0
|
||||
20241118,115400,494098325,3625,3625,3625,3625,256
|
||||
20241118,115300,493170325,3625,3625,3625,3625,19
|
||||
20241118,115200,493101450,3595,3620,3620,3595,1125
|
||||
20241118,115100,489036800,3625,3625,3625,3625,6
|
||||
20241118,115000,489015050,3620,3620,3620,3620,0
|
||||
20241118,114900,489015050,3620,3620,3620,3620,1
|
||||
20241118,114800,489011430,3625,3625,3625,3625,6
|
||||
20241118,114700,488989680,3625,3625,3625,3625,15
|
||||
20241118,114600,488935305,3620,3625,3625,3620,28
|
||||
20241118,114500,488833820,3625,3625,3625,3625,1
|
||||
20241118,114400,488830195,3620,3620,3620,3620,1
|
||||
20241118,114300,488826575,3620,3620,3620,3620,1
|
||||
20241118,114200,488822955,3620,3625,3625,3620,26
|
||||
20241118,114100,488728730,3625,3625,3625,3625,3
|
||||
20241118,114000,488717855,3625,3625,3625,3625,139
|
||||
20241118,113900,488213980,3615,3625,3625,3615,3146
|
||||
20241118,113800,476812280,3625,3625,3625,3625,100
|
||||
20241118,113700,476449780,3625,3630,3630,3625,111
|
||||
20241118,113600,476046970,3630,3630,3630,3630,440
|
||||
20241118,113500,474449770,3630,3635,3635,3630,1191
|
||||
20241118,113400,470126360,3640,3635,3640,3635,271
|
||||
20241118,113300,469140300,3640,3630,3640,3630,319
|
||||
20241118,113200,467982140,3630,3630,3630,3630,0
|
||||
20241118,113100,467982140,3630,3630,3630,3630,45
|
||||
20241118,113000,467818790,3630,3630,3630,3630,2
|
||||
20241118,112900,467811530,3615,3620,3620,3615,38
|
||||
20241118,112800,467674130,3615,3615,3615,3615,0
|
||||
20241118,112700,467674130,3615,3630,3630,3615,162
|
||||
20241118,112600,467086705,3630,3630,3630,3630,413
|
||||
20241118,112500,465587515,3630,3630,3630,3630,38
|
||||
20241118,112400,465449575,3630,3630,3630,3630,0
|
||||
20241118,112300,465449575,3630,3630,3630,3630,0
|
||||
20241118,112200,465449575,3630,3630,3630,3630,77
|
||||
20241118,112100,465170065,3630,3625,3630,3625,392
|
||||
20241118,112000,463747115,3630,3615,3630,3615,1427
|
||||
20241118,111900,458567210,3615,3635,3635,3610,532
|
||||
20241118,111800,456644565,3635,3635,3635,3635,20
|
||||
20241118,111700,456571865,3630,3630,3630,3630,274
|
||||
20241118,111600,455577245,3625,3630,3630,3625,90
|
||||
20241118,111500,455250645,3630,3635,3635,3630,865
|
||||
20241118,111400,452107370,3635,3640,3645,3635,2920
|
||||
20241118,111300,441493145,3640,3640,3640,3640,21
|
||||
20241118,111200,441416705,3645,3640,3645,3640,497
|
||||
20241118,111100,439607320,3635,3645,3645,3635,518
|
||||
20241118,111000,437722995,3645,3650,3650,3645,15
|
||||
20241118,110900,437668270,3650,3650,3650,3640,106
|
||||
20241118,110800,437281410,3650,3645,3650,3645,629
|
||||
20241118,110700,434987120,3640,3640,3650,3640,2895
|
||||
20241118,110600,424443110,3640,3640,3640,3635,1050
|
||||
20241118,110500,420621210,3640,3630,3640,3630,2670
|
||||
20241118,110400,410918010,3620,3620,3630,3620,3703
|
||||
20241118,110300,397496485,3620,3620,3620,3620,40
|
||||
20241118,110200,397351685,3620,3620,3620,3620,3841
|
||||
20241118,110100,383447265,3620,3610,3620,3610,1554
|
||||
20241118,110000,377822495,3615,3615,3615,3615,27
|
||||
20241118,105900,377724890,3620,3620,3620,3620,0
|
||||
20241118,105800,377724890,3620,3610,3620,3610,120
|
||||
20241118,105700,377291490,3610,3620,3620,3610,1022
|
||||
20241118,105600,373601815,3620,3610,3620,3610,713
|
||||
20241118,105500,371022780,3615,3615,3615,3615,90
|
||||
20241118,105400,370697430,3610,3610,3610,3610,1
|
||||
20241118,105300,370693820,3620,3615,3620,3615,2371
|
||||
20241118,105200,362114705,3620,3615,3620,3615,1118
|
||||
20241118,105100,358073045,3610,3605,3610,3605,1059
|
||||
20241118,105000,354251130,3600,3600,3600,3600,0
|
||||
20241118,104900,354251130,3600,3595,3600,3595,1541
|
||||
20241118,104800,348703665,3595,3600,3600,3595,79
|
||||
20241118,104700,348419630,3595,3595,3600,3595,24
|
||||
20241118,104600,348333245,3595,3595,3595,3595,430
|
||||
20241118,104500,346787395,3595,3595,3595,3590,37
|
||||
20241118,104400,346654385,3590,3590,3590,3590,510
|
||||
20241118,104300,344823485,3590,3590,3590,3590,280
|
||||
20241118,104200,343818285,3595,3595,3595,3595,9
|
||||
20241118,104100,343785930,3600,3600,3600,3600,50
|
||||
20241118,104000,343605930,3605,3610,3610,3605,115
|
||||
20241118,103900,343191105,3605,3595,3605,3595,2269
|
||||
20241118,103800,335028130,3600,3600,3600,3600,18
|
||||
20241118,103700,334963330,3595,3600,3600,3595,16
|
||||
20241118,103600,334905735,3600,3600,3600,3600,2
|
||||
20241118,103500,334898535,3600,3600,3600,3600,1385
|
||||
20241118,103400,329912535,3595,3600,3600,3595,315
|
||||
20241118,103300,328780035,3595,3600,3600,3595,520
|
||||
20241118,103200,326910320,3600,3605,3605,3600,3530
|
||||
20241118,103100,314202225,3585,3585,3585,3585,0
|
||||
20241118,103000,314202225,3585,3585,3585,3585,1
|
||||
20241118,102900,314198640,3580,3585,3585,3580,40
|
||||
20241118,102800,314055365,3570,3570,3570,3570,0
|
||||
20241118,102700,314055365,3570,3590,3590,3570,1016
|
||||
20241118,102600,310420550,3590,3600,3600,3580,1623
|
||||
20241118,102500,304601650,3600,3605,3605,3600,515
|
||||
20241118,102400,302747575,3610,3620,3620,3610,1026
|
||||
20241118,102300,299038610,3620,3620,3620,3620,0
|
||||
20241118,102200,299038610,3620,3615,3620,3615,100
|
||||
20241118,102100,298676640,3620,3620,3620,3620,50
|
||||
20241118,102000,298495640,3620,3610,3620,3580,2301
|
||||
20241118,101900,290185985,3620,3615,3620,3610,784
|
||||
20241118,101800,287348935,3605,3610,3620,3605,2492
|
||||
20241118,101700,278339950,3605,3605,3605,3605,210
|
||||
20241118,101600,277582900,3600,3610,3610,3600,1260
|
||||
20241118,101500,273037950,3605,3605,3605,3605,6
|
||||
20241118,101400,273016320,3610,3610,3610,3610,21
|
||||
20241118,101300,272940510,3610,3595,3610,3595,11
|
||||
20241118,101200,272900815,3615,3610,3615,3590,423
|
||||
20241118,101100,271374045,3615,3605,3615,3605,39
|
||||
20241118,101000,271233270,3615,3595,3615,3595,5643
|
||||
20241118,100900,250894930,3580,3585,3585,3580,18
|
||||
20241118,100800,250830460,3580,3585,3595,3580,364
|
||||
20241118,100700,249525500,3595,3590,3595,3590,1712
|
||||
20241118,100600,243373725,3595,3595,3595,3590,1344
|
||||
20241118,100500,238542605,3595,3595,3595,3595,0
|
||||
20241118,100400,238542605,3595,3595,3595,3595,19
|
||||
20241118,100300,238474300,3595,3595,3595,3595,3
|
||||
20241118,100200,238463515,3590,3590,3590,3590,501
|
||||
20241118,100100,236664925,3585,3585,3585,3580,1012
|
||||
20241118,100000,233041780,3580,3585,3585,3580,181
|
||||
20241118,095900,232393790,3585,3575,3585,3575,1145
|
||||
20241118,095800,228298865,3580,3585,3585,3580,358
|
||||
20241118,095700,227017135,3580,3580,3585,3580,924
|
||||
20241118,095600,223709185,3585,3585,3585,3585,0
|
||||
20241118,095500,223709185,3585,3585,3585,3585,21
|
||||
20241118,095400,223633900,3585,3590,3590,3585,599
|
||||
20241118,095300,221485680,3590,3590,3590,3590,400
|
||||
20241118,095200,220049680,3580,3580,3580,3580,335
|
||||
20241118,095100,218850380,3580,3580,3580,3580,541
|
||||
20241118,095000,216913600,3580,3580,3580,3580,59
|
||||
20241118,094900,216702380,3580,3580,3580,3580,103
|
||||
20241118,094800,216333640,3585,3590,3590,3585,12
|
||||
20241118,094700,216290590,3590,3590,3590,3590,0
|
||||
20241118,094600,216290590,3590,3580,3590,3580,2138
|
||||
20241118,094500,208623020,3580,3575,3580,3575,116
|
||||
20241118,094400,208208305,3580,3580,3585,3580,535
|
||||
20241118,094300,206292925,3580,3580,3580,3580,355
|
||||
20241118,094200,205022025,3580,3580,3580,3580,253
|
||||
20241118,094100,204116285,3580,3590,3590,3580,989
|
||||
20241118,094000,200575650,3590,3590,3600,3590,1427
|
||||
20241118,093900,195452020,3575,3575,3575,3575,0
|
||||
20241118,093800,195452020,3575,3580,3580,3570,1631
|
||||
20241118,093700,189622445,3580,3600,3600,3575,317
|
||||
20241118,093600,188487645,3580,3580,3580,3580,703
|
||||
20241118,093500,185970905,3585,3585,3585,3585,10
|
||||
20241118,093400,185935055,3590,3590,3590,3590,786
|
||||
20241118,093300,183113315,3595,3595,3595,3595,748
|
||||
20241118,093200,180424255,3615,3610,3615,3610,1211
|
||||
20241118,093100,176048630,3610,3600,3610,3600,1761
|
||||
20241118,093000,169709020,3600,3610,3610,3600,350
|
||||
20241118,092900,168446020,3600,3600,3600,3600,1885
|
||||
20241118,092800,161660020,3600,3590,3615,3590,5293
|
||||
20241118,092700,142576925,3590,3585,3590,3585,1214
|
||||
20241118,092600,138224730,3585,3580,3590,3580,3280
|
||||
20241118,092500,126473390,3585,3585,3585,3585,0
|
||||
20241118,092400,126473390,3585,3585,3585,3585,3
|
||||
20241118,092300,126462635,3585,3585,3585,3585,126
|
||||
20241118,092200,126010925,3575,3575,3580,3575,1324
|
||||
20241118,092100,121273900,3575,3580,3580,3575,369
|
||||
20241118,092000,119954685,3580,3580,3580,3580,59
|
||||
20241118,091900,119743465,3580,3585,3585,3580,106
|
||||
20241118,091800,119363705,3585,3595,3595,3560,1118
|
||||
20241118,091700,115378985,3595,3605,3605,3595,2768
|
||||
20241118,091600,105426845,3610,3600,3610,3600,666
|
||||
20241118,091500,103025305,3605,3580,3605,3580,6731
|
||||
20241118,091400,78854920,3585,3575,3590,3575,1998
|
||||
20241118,091300,71698890,3580,3555,3580,3555,1123
|
||||
20241118,091200,67705545,3580,3575,3580,3575,1061
|
||||
20241118,091100,63909665,3570,3570,3570,3570,1785
|
||||
20241118,091000,57537215,3550,3545,3550,3545,1350
|
||||
20241118,090900,52744965,3570,3545,3570,3545,628
|
||||
20241118,090800,50517785,3555,3575,3580,3555,2138
|
||||
20241118,090700,42885395,3565,3540,3570,3540,2100
|
||||
20241118,090600,35408600,3535,3530,3535,3530,4771
|
||||
20241118,090500,18564555,3530,3515,3535,3510,750
|
||||
20241118,090400,15922045,3530,3535,3535,3515,70
|
||||
20241118,090300,15674995,3510,3515,3530,3510,1335
|
||||
20241118,090200,10975130,3495,3500,3500,3495,1709
|
||||
20241118,090100,4994615,3500,3500,3500,3500,0
|
||||
20241118,090000,4994615,3500,3520,3520,3500,1222
|
||||
|
Reference in New Issue
Block a user