Update 2024-11-18 2710 candle_min
This commit is contained in:
603
017000/min/candle-20241118.csv
Normal file
603
017000/min/candle-20241118.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,190000,480892940,3135,3135,3135,3135,0
|
||||
20241118,185900,480892940,3135,3135,3135,3135,0
|
||||
20241118,185800,480892940,3135,3135,3135,3135,0
|
||||
20241118,185700,480892940,3135,3135,3135,3135,0
|
||||
20241118,185600,480892940,3135,3135,3135,3135,0
|
||||
20241118,185500,480892940,3135,3135,3135,3135,0
|
||||
20241118,185400,480892940,3135,3135,3135,3135,0
|
||||
20241118,185300,480892940,3135,3135,3135,3135,0
|
||||
20241118,185200,480892940,3135,3135,3135,3135,0
|
||||
20241118,185100,480892940,3135,3135,3135,3135,0
|
||||
20241118,185000,480892940,3135,3135,3135,3135,0
|
||||
20241118,184900,480892940,3135,3135,3135,3135,0
|
||||
20241118,184800,480892940,3135,3135,3135,3135,0
|
||||
20241118,184700,480892940,3135,3135,3135,3135,0
|
||||
20241118,184600,480892940,3135,3135,3135,3135,0
|
||||
20241118,184500,480892940,3135,3135,3135,3135,0
|
||||
20241118,184400,480892940,3135,3135,3135,3135,0
|
||||
20241118,184300,480892940,3135,3135,3135,3135,0
|
||||
20241118,184200,480892940,3135,3135,3135,3135,0
|
||||
20241118,184100,480892940,3135,3135,3135,3135,0
|
||||
20241118,184000,480892940,3135,3135,3135,3135,0
|
||||
20241118,183900,480892940,3135,3135,3135,3135,0
|
||||
20241118,183800,480892940,3135,3135,3135,3135,0
|
||||
20241118,183700,480892940,3135,3135,3135,3135,0
|
||||
20241118,183600,480892940,3135,3135,3135,3135,0
|
||||
20241118,183500,480892940,3135,3135,3135,3135,0
|
||||
20241118,183400,480892940,3135,3135,3135,3135,0
|
||||
20241118,183300,480892940,3135,3135,3135,3135,0
|
||||
20241118,183200,480892940,3135,3135,3135,3135,0
|
||||
20241118,183100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,183000,480892940,3135,3135,3135,3135,0
|
||||
20241118,182900,480892940,3135,3135,3135,3135,0
|
||||
20241118,182800,480892940,3135,3135,3135,3135,0
|
||||
20241118,182700,480892940,3135,3135,3135,3135,0
|
||||
20241118,182600,480892940,3135,3135,3135,3135,0
|
||||
20241118,182500,480892940,3135,3135,3135,3135,0
|
||||
20241118,182400,480892940,3135,3135,3135,3135,0
|
||||
20241118,182300,480892940,3135,3135,3135,3135,0
|
||||
20241118,182200,480892940,3135,3135,3135,3135,0
|
||||
20241118,182100,480892940,3135,3135,3135,3135,0
|
||||
20241118,182000,480892940,3135,3135,3135,3135,0
|
||||
20241118,181900,480892940,3135,3135,3135,3135,0
|
||||
20241118,181800,480892940,3135,3135,3135,3135,0
|
||||
20241118,181700,480892940,3135,3135,3135,3135,0
|
||||
20241118,181600,480892940,3135,3135,3135,3135,0
|
||||
20241118,181500,480892940,3135,3135,3135,3135,0
|
||||
20241118,181400,480892940,3135,3135,3135,3135,0
|
||||
20241118,181300,480892940,3135,3135,3135,3135,0
|
||||
20241118,181200,480892940,3135,3135,3135,3135,0
|
||||
20241118,181100,480892940,3135,3135,3135,3135,0
|
||||
20241118,181000,480892940,3135,3135,3135,3135,0
|
||||
20241118,180900,480892940,3135,3135,3135,3135,0
|
||||
20241118,180800,480892940,3135,3135,3135,3135,0
|
||||
20241118,180700,480892940,3135,3135,3135,3135,0
|
||||
20241118,180600,480892940,3135,3135,3135,3135,0
|
||||
20241118,180500,480892940,3135,3135,3135,3135,0
|
||||
20241118,180400,480892940,3135,3135,3135,3135,0
|
||||
20241118,180300,480892940,3135,3135,3135,3135,0
|
||||
20241118,180200,480892940,3135,3135,3135,3135,0
|
||||
20241118,180100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,180000,480892940,3135,3135,3135,3135,0
|
||||
20241118,175900,480892940,3135,3135,3135,3135,0
|
||||
20241118,175800,480892940,3135,3135,3135,3135,0
|
||||
20241118,175700,480892940,3135,3135,3135,3135,0
|
||||
20241118,175600,480892940,3135,3135,3135,3135,0
|
||||
20241118,175500,480892940,3135,3135,3135,3135,0
|
||||
20241118,175400,480892940,3135,3135,3135,3135,0
|
||||
20241118,175300,480892940,3135,3135,3135,3135,0
|
||||
20241118,175200,480892940,3135,3135,3135,3135,0
|
||||
20241118,175100,480892940,3135,3135,3135,3135,0
|
||||
20241118,175000,480892940,3135,3135,3135,3135,0
|
||||
20241118,174900,480892940,3135,3135,3135,3135,0
|
||||
20241118,174800,480892940,3135,3135,3135,3135,0
|
||||
20241118,174700,480892940,3135,3135,3135,3135,0
|
||||
20241118,174600,480892940,3135,3135,3135,3135,0
|
||||
20241118,174500,480892940,3135,3135,3135,3135,0
|
||||
20241118,174400,480892940,3135,3135,3135,3135,0
|
||||
20241118,174300,480892940,3135,3135,3135,3135,0
|
||||
20241118,174200,480892940,3135,3135,3135,3135,0
|
||||
20241118,174100,480892940,3135,3135,3135,3135,0
|
||||
20241118,174000,480892940,3135,3135,3135,3135,0
|
||||
20241118,173900,480892940,3135,3135,3135,3135,0
|
||||
20241118,173800,480892940,3135,3135,3135,3135,0
|
||||
20241118,173700,480892940,3135,3135,3135,3135,0
|
||||
20241118,173600,480892940,3135,3135,3135,3135,0
|
||||
20241118,173500,480892940,3135,3135,3135,3135,0
|
||||
20241118,173400,480892940,3135,3135,3135,3135,0
|
||||
20241118,173300,480892940,3135,3135,3135,3135,0
|
||||
20241118,173200,480892940,3135,3135,3135,3135,0
|
||||
20241118,173100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,173000,480892940,3135,3135,3135,3135,0
|
||||
20241118,172900,480892940,3135,3135,3135,3135,0
|
||||
20241118,172800,480892940,3135,3135,3135,3135,0
|
||||
20241118,172700,480892940,3135,3135,3135,3135,0
|
||||
20241118,172600,480892940,3135,3135,3135,3135,0
|
||||
20241118,172500,480892940,3135,3135,3135,3135,0
|
||||
20241118,172400,480892940,3135,3135,3135,3135,0
|
||||
20241118,172300,480892940,3135,3135,3135,3135,0
|
||||
20241118,172200,480892940,3135,3135,3135,3135,0
|
||||
20241118,172100,480892940,3135,3135,3135,3135,0
|
||||
20241118,172000,480892940,3135,3135,3135,3135,0
|
||||
20241118,171900,480892940,3135,3135,3135,3135,0
|
||||
20241118,171800,480892940,3135,3135,3135,3135,0
|
||||
20241118,171700,480892940,3135,3135,3135,3135,0
|
||||
20241118,171600,480892940,3135,3135,3135,3135,0
|
||||
20241118,171500,480892940,3135,3135,3135,3135,0
|
||||
20241118,171400,480892940,3135,3135,3135,3135,0
|
||||
20241118,171300,480892940,3135,3135,3135,3135,0
|
||||
20241118,171200,480892940,3135,3135,3135,3135,0
|
||||
20241118,171100,480892940,3135,3135,3135,3135,0
|
||||
20241118,171000,480892940,3135,3135,3135,3135,0
|
||||
20241118,170900,480892940,3135,3135,3135,3135,0
|
||||
20241118,170800,480892940,3135,3135,3135,3135,0
|
||||
20241118,170700,480892940,3135,3135,3135,3135,0
|
||||
20241118,170600,480892940,3135,3135,3135,3135,0
|
||||
20241118,170500,480892940,3135,3135,3135,3135,0
|
||||
20241118,170400,480892940,3135,3135,3135,3135,0
|
||||
20241118,170300,480892940,3135,3135,3135,3135,0
|
||||
20241118,170200,480892940,3135,3135,3135,3135,0
|
||||
20241118,170100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,170000,480892940,3135,3135,3135,3135,0
|
||||
20241118,165900,480892940,3135,3135,3135,3135,0
|
||||
20241118,165800,480892940,3135,3135,3135,3135,0
|
||||
20241118,165700,480892940,3135,3135,3135,3135,0
|
||||
20241118,165600,480892940,3135,3135,3135,3135,0
|
||||
20241118,165500,480892940,3135,3135,3135,3135,0
|
||||
20241118,165400,480892940,3135,3135,3135,3135,0
|
||||
20241118,165300,480892940,3135,3135,3135,3135,0
|
||||
20241118,165200,480892940,3135,3135,3135,3135,0
|
||||
20241118,165100,480892940,3135,3135,3135,3135,0
|
||||
20241118,165000,480892940,3135,3135,3135,3135,0
|
||||
20241118,164900,480892940,3135,3135,3135,3135,0
|
||||
20241118,164800,480892940,3135,3135,3135,3135,0
|
||||
20241118,164700,480892940,3135,3135,3135,3135,0
|
||||
20241118,164600,480892940,3135,3135,3135,3135,0
|
||||
20241118,164500,480892940,3135,3135,3135,3135,0
|
||||
20241118,164400,480892940,3135,3135,3135,3135,0
|
||||
20241118,164300,480892940,3135,3135,3135,3135,0
|
||||
20241118,164200,480892940,3135,3135,3135,3135,0
|
||||
20241118,164100,480892940,3135,3135,3135,3135,0
|
||||
20241118,164000,480892940,3135,3135,3135,3135,0
|
||||
20241118,163900,480892940,3135,3135,3135,3135,0
|
||||
20241118,163800,480892940,3135,3135,3135,3135,0
|
||||
20241118,163700,480892940,3135,3135,3135,3135,0
|
||||
20241118,163600,480892940,3135,3135,3135,3135,0
|
||||
20241118,163500,480892940,3135,3135,3135,3135,0
|
||||
20241118,163400,480892940,3135,3135,3135,3135,0
|
||||
20241118,163300,480892940,3135,3135,3135,3135,0
|
||||
20241118,163200,480892940,3135,3135,3135,3135,0
|
||||
20241118,163100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,163000,480892940,3135,3135,3135,3135,0
|
||||
20241118,162900,480892940,3135,3135,3135,3135,0
|
||||
20241118,162800,480892940,3135,3135,3135,3135,0
|
||||
20241118,162700,480892940,3135,3135,3135,3135,0
|
||||
20241118,162600,480892940,3135,3135,3135,3135,0
|
||||
20241118,162500,480892940,3135,3135,3135,3135,0
|
||||
20241118,162400,480892940,3135,3135,3135,3135,0
|
||||
20241118,162300,480892940,3135,3135,3135,3135,0
|
||||
20241118,162200,480892940,3135,3135,3135,3135,0
|
||||
20241118,162100,480892940,3135,3135,3135,3135,0
|
||||
20241118,162000,480892940,3135,3135,3135,3135,0
|
||||
20241118,161900,480892940,3135,3135,3135,3135,0
|
||||
20241118,161800,480892940,3135,3135,3135,3135,0
|
||||
20241118,161700,480892940,3135,3135,3135,3135,0
|
||||
20241118,161600,480892940,3135,3135,3135,3135,0
|
||||
20241118,161500,480892940,3135,3135,3135,3135,0
|
||||
20241118,161400,480892940,3135,3135,3135,3135,0
|
||||
20241118,161300,480892940,3135,3135,3135,3135,0
|
||||
20241118,161200,480892940,3135,3135,3135,3135,0
|
||||
20241118,161100,480892940,3135,3135,3135,3135,0
|
||||
20241118,161000,480892940,3135,3135,3135,3135,0
|
||||
20241118,160900,480892940,3135,3135,3135,3135,0
|
||||
20241118,160800,480892940,3135,3135,3135,3135,0
|
||||
20241118,160700,480892940,3135,3135,3135,3135,0
|
||||
20241118,160600,480892940,3135,3135,3135,3135,0
|
||||
20241118,160500,480892940,3135,3135,3135,3135,0
|
||||
20241118,160400,480892940,3135,3135,3135,3135,0
|
||||
20241118,160300,480892940,3135,3135,3135,3135,0
|
||||
20241118,160200,480892940,3135,3135,3135,3135,0
|
||||
20241118,160100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,160000,480892940,3135,3135,3135,3135,0
|
||||
20241118,155900,480892940,3135,3135,3135,3135,0
|
||||
20241118,155800,480892940,3135,3135,3135,3135,0
|
||||
20241118,155700,480892940,3135,3135,3135,3135,0
|
||||
20241118,155600,480892940,3135,3135,3135,3135,0
|
||||
20241118,155500,480892940,3135,3135,3135,3135,0
|
||||
20241118,155400,480892940,3135,3135,3135,3135,0
|
||||
20241118,155300,480892940,3135,3135,3135,3135,0
|
||||
20241118,155200,480892940,3135,3135,3135,3135,0
|
||||
20241118,155100,480892940,3135,3135,3135,3135,0
|
||||
20241118,155000,480892940,3135,3135,3135,3135,0
|
||||
20241118,154900,480892940,3135,3135,3135,3135,0
|
||||
20241118,154800,480892940,3135,3135,3135,3135,0
|
||||
20241118,154700,480892940,3135,3135,3135,3135,0
|
||||
20241118,154600,480892940,3135,3135,3135,3135,0
|
||||
20241118,154500,480892940,3135,3135,3135,3135,0
|
||||
20241118,154400,480892940,3135,3135,3135,3135,0
|
||||
20241118,154300,480892940,3135,3135,3135,3135,0
|
||||
20241118,154200,480892940,3135,3135,3135,3135,0
|
||||
20241118,154100,480892940,3135,3135,3135,3135,0
|
||||
20241118,154000,480892940,3135,3135,3135,3135,0
|
||||
20241118,153900,480892940,3135,3135,3135,3135,0
|
||||
20241118,153800,480892940,3135,3135,3135,3135,0
|
||||
20241118,153700,480892940,3135,3135,3135,3135,0
|
||||
20241118,153600,480892940,3135,3135,3135,3135,0
|
||||
20241118,153500,480892940,3135,3135,3135,3135,0
|
||||
20241118,153400,480892940,3135,3135,3135,3135,0
|
||||
20241118,153300,480892940,3135,3135,3135,3135,0
|
||||
20241118,153200,480892940,3135,3135,3135,3135,0
|
||||
20241118,153100,480892940,3135,3135,3135,3135,3545
|
||||
20241118,153000,480892940,3135,3135,3135,3135,3545
|
||||
20241118,152900,469779365,3125,3125,3125,3125,0
|
||||
20241118,152800,469779365,3125,3125,3125,3125,0
|
||||
20241118,152700,469779365,3125,3125,3125,3125,0
|
||||
20241118,152600,469779365,3125,3125,3125,3125,0
|
||||
20241118,152500,469779365,3125,3125,3125,3125,0
|
||||
20241118,152400,469779365,3125,3125,3125,3125,0
|
||||
20241118,152300,469779365,3125,3125,3125,3125,0
|
||||
20241118,152200,469779365,3125,3125,3125,3125,0
|
||||
20241118,152100,469779365,3125,3125,3125,3125,0
|
||||
20241118,152000,469779365,3125,3125,3125,3125,0
|
||||
20241118,151900,469779365,3125,3125,3125,3125,0
|
||||
20241118,151800,469779365,3125,3120,3125,3120,198
|
||||
20241118,151700,469160690,3120,3120,3120,3120,1200
|
||||
20241118,151600,465416690,3120,3120,3120,3120,22
|
||||
20241118,151500,465348050,3120,3095,3120,3095,1340
|
||||
20241118,151400,461183605,3090,3090,3090,3090,2
|
||||
20241118,151300,461177425,3095,3095,3095,3095,276
|
||||
20241118,151200,460323205,3095,3095,3095,3095,228
|
||||
20241118,151100,459617545,3095,3100,3100,3085,425
|
||||
20241118,151000,458302570,3085,3100,3100,3085,10083
|
||||
20241118,150900,427191285,3090,3090,3090,3090,13
|
||||
20241118,150800,427151115,3100,3100,3100,3100,0
|
||||
20241118,150700,427151115,3100,3100,3100,3100,0
|
||||
20241118,150600,427151115,3100,3100,3100,3100,164
|
||||
20241118,150500,426642715,3100,3100,3100,3100,15
|
||||
20241118,150400,426596215,3090,3115,3115,3090,707
|
||||
20241118,150300,424398015,3115,3115,3115,3115,0
|
||||
20241118,150200,424398015,3115,3115,3115,3115,190
|
||||
20241118,150100,423806165,3115,3110,3115,3110,39
|
||||
20241118,150000,423684745,3090,3090,3090,3090,0
|
||||
20241118,145900,423684745,3090,3090,3090,3090,13
|
||||
20241118,145800,423644575,3105,3090,3105,3090,677
|
||||
20241118,145700,421552495,3090,3090,3090,3090,228
|
||||
20241118,145600,420847975,3090,3090,3090,3090,4
|
||||
20241118,145500,420835615,3090,3100,3100,3085,4102
|
||||
20241118,145400,408136965,3100,3100,3100,3100,90
|
||||
20241118,145300,407857965,3105,3105,3105,3105,0
|
||||
20241118,145200,407857965,3105,3105,3105,3105,24
|
||||
20241118,145100,407783445,3105,3100,3105,3100,18
|
||||
20241118,145000,407727640,3100,3120,3120,3100,15
|
||||
20241118,144900,407681100,3100,3100,3100,3100,0
|
||||
20241118,144800,407681100,3100,3100,3100,3100,374
|
||||
20241118,144700,406521700,3100,3100,3100,3100,6
|
||||
20241118,144600,406503100,3110,3110,3110,3110,1
|
||||
20241118,144500,406499990,3110,3110,3110,3110,365
|
||||
20241118,144400,405364840,3100,3100,3100,3100,30
|
||||
20241118,144300,405271840,3110,3110,3110,3110,0
|
||||
20241118,144200,405271840,3110,3110,3110,3110,19
|
||||
20241118,144100,405212750,3110,3100,3110,3100,21
|
||||
20241118,144000,405147570,3110,3110,3110,3110,0
|
||||
20241118,143900,405147570,3110,3110,3110,3110,192
|
||||
20241118,143800,404550450,3110,3110,3110,3110,42
|
||||
20241118,143700,404419830,3110,3110,3110,3110,0
|
||||
20241118,143600,404419830,3110,3110,3110,3110,314
|
||||
20241118,143500,403443290,3110,3110,3110,3110,3
|
||||
20241118,143400,403433960,3110,3110,3110,3110,114
|
||||
20241118,143300,403079420,3110,3110,3110,3110,0
|
||||
20241118,143200,403079420,3110,3110,3110,3110,13
|
||||
20241118,143100,403038990,3110,3110,3110,3110,0
|
||||
20241118,143000,403038990,3110,3110,3110,3110,0
|
||||
20241118,142900,403038990,3110,3110,3110,3110,0
|
||||
20241118,142800,403038990,3110,3110,3110,3110,310
|
||||
20241118,142700,402074890,3110,3110,3110,3110,20
|
||||
20241118,142600,402012690,3110,3110,3110,3110,23
|
||||
20241118,142500,401941160,3110,3110,3110,3110,0
|
||||
20241118,142400,401941160,3110,3110,3110,3110,2
|
||||
20241118,142300,401934940,3100,3100,3100,3100,1
|
||||
20241118,142200,401931840,3100,3110,3110,3100,30
|
||||
20241118,142100,401838670,3110,3110,3110,3110,235
|
||||
20241118,142000,401107820,3100,3100,3100,3100,0
|
||||
20241118,141900,401107820,3100,3100,3100,3100,250
|
||||
20241118,141800,400332820,3110,3110,3110,3110,2
|
||||
20241118,141700,400326600,3095,3095,3095,3095,17
|
||||
20241118,141600,400273985,3095,3095,3095,3095,7
|
||||
20241118,141500,400252320,3095,3095,3095,3095,0
|
||||
20241118,141400,400252320,3095,3095,3095,3095,0
|
||||
20241118,141300,400252320,3095,3095,3095,3095,13
|
||||
20241118,141200,400212085,3110,3105,3110,3105,20
|
||||
20241118,141100,400149975,3105,3105,3105,3105,0
|
||||
20241118,141000,400149975,3105,3105,3105,3105,123
|
||||
20241118,140900,399768060,3105,3105,3105,3105,386
|
||||
20241118,140800,398569530,3105,3105,3105,3105,0
|
||||
20241118,140700,398569530,3105,3105,3105,3105,0
|
||||
20241118,140600,398569530,3105,3105,3105,3105,2
|
||||
20241118,140500,398563320,3095,3095,3095,3095,388
|
||||
20241118,140400,397362460,3095,3095,3095,3095,13
|
||||
20241118,140300,397322225,3095,3095,3095,3095,0
|
||||
20241118,140200,397322225,3095,3095,3095,3095,509
|
||||
20241118,140100,395746870,3095,3095,3095,3095,228
|
||||
20241118,140000,395041210,3095,3105,3105,3095,26
|
||||
20241118,135900,394960710,3110,3110,3110,3110,0
|
||||
20241118,135800,394960710,3110,3110,3110,3110,0
|
||||
20241118,135700,394960710,3110,3110,3110,3110,0
|
||||
20241118,135600,394960710,3110,3110,3110,3110,0
|
||||
20241118,135500,394960710,3110,3095,3110,3095,616
|
||||
20241118,135400,393045145,3110,3110,3110,3110,450
|
||||
20241118,135300,391645645,3110,3110,3110,3110,0
|
||||
20241118,135200,391645645,3110,3110,3110,3110,18
|
||||
20241118,135100,391589665,3110,3110,3110,3110,0
|
||||
20241118,135000,391589665,3110,3110,3110,3110,0
|
||||
20241118,134900,391589665,3110,3110,3110,3110,0
|
||||
20241118,134800,391589665,3110,3115,3115,3110,18
|
||||
20241118,134700,391533680,3115,3095,3115,3095,976
|
||||
20241118,134600,388500140,3095,3095,3095,3095,44
|
||||
20241118,134500,388363960,3095,3115,3115,3095,269
|
||||
20241118,134400,387526285,3095,3095,3095,3095,66
|
||||
20241118,134300,387322015,3095,3095,3095,3095,17
|
||||
20241118,134200,387269400,3120,3120,3120,3120,1
|
||||
20241118,134100,387266280,3095,3095,3095,3095,0
|
||||
20241118,134000,387266280,3095,3095,3095,3095,3
|
||||
20241118,133900,387256995,3120,3120,3120,3120,62
|
||||
20241118,133800,387063555,3120,3120,3120,3120,7
|
||||
20241118,133700,387041715,3120,3120,3120,3120,5
|
||||
20241118,133600,387026115,3120,3110,3120,3095,902
|
||||
20241118,133500,384220915,3110,3105,3110,3105,637
|
||||
20241118,133400,382241190,3085,3085,3085,3085,238
|
||||
20241118,133300,381506960,3085,3085,3085,3085,0
|
||||
20241118,133200,381506960,3085,3085,3085,3085,17
|
||||
20241118,133100,381454515,3085,3085,3085,3085,0
|
||||
20241118,133000,381454515,3085,3085,3085,3080,132
|
||||
20241118,132900,381047945,3075,3075,3075,3075,0
|
||||
20241118,132800,381047945,3075,3085,3085,3075,90
|
||||
20241118,132700,380771175,3085,3085,3085,3075,26
|
||||
20241118,132600,380691095,3075,3085,3085,3075,57
|
||||
20241118,132500,380515420,3080,3080,3080,3080,18
|
||||
20241118,132400,380459980,3085,3085,3085,3085,1
|
||||
20241118,132300,380456895,3075,3075,3075,3075,0
|
||||
20241118,132200,380456895,3075,3075,3075,3075,0
|
||||
20241118,132100,380456895,3075,3075,3075,3075,17
|
||||
20241118,132000,380404620,3075,3085,3085,3075,31
|
||||
20241118,131900,380309250,3085,3085,3085,3085,0
|
||||
20241118,131800,380309250,3085,3085,3085,3085,6
|
||||
20241118,131700,380290740,3100,3100,3100,3100,0
|
||||
20241118,131600,380290740,3100,3100,3100,3100,0
|
||||
20241118,131500,380290740,3100,3100,3100,3100,1207
|
||||
20241118,131400,376549040,3100,3100,3100,3100,0
|
||||
20241118,131300,376549040,3100,3100,3100,3100,0
|
||||
20241118,131200,376549040,3100,3100,3100,3100,18
|
||||
20241118,131100,376493240,3100,3100,3100,3100,0
|
||||
20241118,131000,376493240,3100,3100,3100,3100,2
|
||||
20241118,130900,376487040,3080,3080,3080,3080,31
|
||||
20241118,130800,376391560,3080,3080,3080,3080,578
|
||||
20241118,130700,374611320,3105,3105,3105,3105,0
|
||||
20241118,130600,374611320,3105,3105,3105,3105,1
|
||||
20241118,130500,374608215,3105,3105,3105,3105,29
|
||||
20241118,130400,374518170,3100,3100,3100,3100,2
|
||||
20241118,130300,374511970,3100,3095,3100,3095,134
|
||||
20241118,130200,374096705,3095,3095,3095,3095,184
|
||||
20241118,130100,373527225,3095,3095,3095,3095,1032
|
||||
20241118,130000,370333185,3095,3095,3095,3095,1
|
||||
20241118,125900,370330090,3075,3075,3075,3075,14
|
||||
20241118,125800,370287040,3095,3095,3095,3095,195
|
||||
20241118,125700,369683515,3095,3095,3095,3095,0
|
||||
20241118,125600,369683515,3095,3095,3095,3095,22
|
||||
20241118,125500,369615425,3095,3095,3095,3095,0
|
||||
20241118,125400,369615425,3095,3095,3095,3095,1
|
||||
20241118,125300,369612330,3075,3075,3075,3075,7
|
||||
20241118,125200,369590805,3075,3085,3085,3075,17
|
||||
20241118,125100,369538400,3070,3070,3070,3070,0
|
||||
20241118,125000,369538400,3070,3085,3095,3070,4776
|
||||
20241118,124900,354762780,3080,3080,3080,3080,1811
|
||||
20241118,124800,349184900,3065,3090,3090,3065,10001
|
||||
20241118,124700,318511070,3090,3090,3090,3090,7
|
||||
20241118,124600,318489440,3090,3090,3090,3090,0
|
||||
20241118,124500,318489440,3090,3090,3090,3090,232
|
||||
20241118,124400,317772560,3090,3090,3090,3090,0
|
||||
20241118,124300,317772560,3090,3090,3090,3090,7
|
||||
20241118,124200,317750930,3090,3090,3090,3090,17
|
||||
20241118,124100,317698400,3090,3075,3090,3075,137
|
||||
20241118,124000,317275280,3075,3075,3075,3075,229
|
||||
20241118,123900,316571105,3070,3075,3075,3070,15
|
||||
20241118,123800,316525050,3075,3075,3075,3075,253
|
||||
20241118,123700,315747075,3090,3090,3090,3090,0
|
||||
20241118,123600,315747075,3090,3080,3090,3075,686
|
||||
20241118,123500,313635065,3075,3080,3080,3075,24
|
||||
20241118,123400,313561165,3080,3080,3080,3080,0
|
||||
20241118,123300,313561165,3080,3080,3080,3080,0
|
||||
20241118,123200,313561165,3080,3075,3080,3075,778
|
||||
20241118,123100,311168700,3080,3080,3080,3080,651
|
||||
20241118,123000,309163620,3095,3085,3095,3085,28
|
||||
20241118,122900,309077230,3085,3085,3085,3085,0
|
||||
20241118,122800,309077230,3085,3085,3085,3085,1035
|
||||
20241118,122700,305884255,3095,3095,3095,3095,0
|
||||
20241118,122600,305884255,3095,3095,3095,3095,0
|
||||
20241118,122500,305884255,3095,3095,3095,3095,1
|
||||
20241118,122400,305881160,3085,3085,3085,3085,2
|
||||
20241118,122300,305874990,3085,3085,3085,3085,0
|
||||
20241118,122200,305874990,3085,3100,3100,3085,2016
|
||||
20241118,122100,299635525,3100,3100,3100,3100,1
|
||||
20241118,122000,299632425,3100,3100,3100,3100,4
|
||||
20241118,121900,299620025,3105,3105,3105,3105,1
|
||||
20241118,121800,299616920,3095,3105,3105,3095,181
|
||||
20241118,121700,299055900,3110,3110,3110,3110,0
|
||||
20241118,121600,299055900,3110,3110,3110,3110,105
|
||||
20241118,121500,298729350,3110,3110,3110,3110,0
|
||||
20241118,121400,298729350,3110,3110,3110,3110,175
|
||||
20241118,121300,298185100,3110,3105,3110,3105,528
|
||||
20241118,121200,296545655,3110,3110,3110,3110,1
|
||||
20241118,121100,296542545,3095,3095,3095,3095,0
|
||||
20241118,121000,296542545,3095,3095,3095,3095,1
|
||||
20241118,120900,296539450,3090,3090,3090,3090,626
|
||||
20241118,120800,294605110,3090,3090,3090,3090,0
|
||||
20241118,120700,294605110,3090,3090,3090,3090,2
|
||||
20241118,120600,294598930,3085,3085,3085,3085,11
|
||||
20241118,120500,294564995,3080,3080,3080,3080,0
|
||||
20241118,120400,294564995,3080,3085,3085,3080,15
|
||||
20241118,120300,294518790,3085,3090,3090,3085,565
|
||||
20241118,120200,292773370,3090,3090,3090,3090,50
|
||||
20241118,120100,292618870,3090,3095,3095,3090,180
|
||||
20241118,120000,292062350,3095,3095,3095,3095,4
|
||||
20241118,115900,292049970,3090,3090,3090,3090,0
|
||||
20241118,115800,292049970,3090,3095,3095,3090,363
|
||||
20241118,115700,290928285,3095,3095,3095,3095,19
|
||||
20241118,115600,290869480,3095,3095,3095,3095,0
|
||||
20241118,115500,290869480,3095,3110,3110,3095,16
|
||||
20241118,115400,290819940,3090,3090,3090,3090,0
|
||||
20241118,115300,290819940,3090,3090,3090,3090,0
|
||||
20241118,115200,290819940,3090,3090,3090,3090,0
|
||||
20241118,115100,290819940,3090,3095,3095,3090,500
|
||||
20241118,115000,289274915,3110,3110,3110,3110,31
|
||||
20241118,114900,289178505,3110,3110,3110,3110,150
|
||||
20241118,114800,288712005,3110,3110,3110,3110,1
|
||||
20241118,114700,288708895,3090,3090,3090,3090,4
|
||||
20241118,114600,288696535,3110,3110,3110,3110,2
|
||||
20241118,114500,288690315,3090,3110,3110,3090,15
|
||||
20241118,114400,288643945,3090,3115,3120,3090,26
|
||||
20241118,114300,288563390,3120,3115,3120,3115,5
|
||||
20241118,114200,288547800,3110,3100,3110,3100,17
|
||||
20241118,114100,288495090,3100,3100,3100,3100,0
|
||||
20241118,114000,288495090,3100,3100,3100,3100,0
|
||||
20241118,113900,288495090,3100,3100,3100,3100,0
|
||||
20241118,113800,288495090,3100,3100,3100,3100,79
|
||||
20241118,113700,288250190,3095,3075,3095,3075,304
|
||||
20241118,113600,287310730,3095,3095,3095,3075,16
|
||||
20241118,113500,287261490,3075,3075,3075,3075,0
|
||||
20241118,113400,287261490,3075,3075,3075,3075,0
|
||||
20241118,113300,287261490,3075,3075,3075,3075,0
|
||||
20241118,113200,287261490,3075,3075,3075,3075,0
|
||||
20241118,113100,287261490,3075,3095,3095,3075,338
|
||||
20241118,113000,286216340,3095,3100,3100,3095,3
|
||||
20241118,112900,286207045,3075,3080,3080,3075,9
|
||||
20241118,112800,286179355,3080,3080,3100,3075,129
|
||||
20241118,112700,285782115,3080,3090,3090,3080,359
|
||||
20241118,112600,284675905,3110,3110,3110,3110,0
|
||||
20241118,112500,284675905,3110,3110,3110,3110,3058
|
||||
20241118,112400,275165525,3110,3110,3110,3110,573
|
||||
20241118,112300,273383495,3110,3110,3110,3110,0
|
||||
20241118,112200,273383495,3110,3110,3110,3110,20
|
||||
20241118,112100,273321295,3110,3110,3110,3110,1
|
||||
20241118,112000,273318185,3110,3110,3110,3110,1
|
||||
20241118,111900,273315075,3095,3095,3095,3095,500
|
||||
20241118,111800,271767575,3095,3095,3095,3095,14
|
||||
20241118,111700,271724245,3110,3110,3110,3110,0
|
||||
20241118,111600,271724245,3110,3110,3110,3110,19
|
||||
20241118,111500,271665155,3095,3095,3095,3095,1
|
||||
20241118,111400,271662060,3095,3095,3095,3095,0
|
||||
20241118,111300,271662060,3095,3095,3095,3095,250
|
||||
20241118,111200,270888310,3110,3095,3110,3095,9
|
||||
20241118,111100,270860425,3095,3095,3095,3095,18
|
||||
20241118,111000,270804715,3095,3100,3100,3095,18
|
||||
20241118,110900,270748980,3120,3095,3120,3095,17
|
||||
20241118,110800,270696300,3095,3110,3115,3095,641
|
||||
20241118,110700,268703905,3110,3110,3110,3110,2
|
||||
20241118,110600,268697685,3095,3085,3095,3085,419
|
||||
20241118,110500,267400950,3080,3080,3080,3080,30
|
||||
20241118,110400,267308550,3065,3070,3070,3065,807
|
||||
20241118,110300,264831595,3065,3080,3080,3065,757
|
||||
20241118,110200,262507550,3085,3085,3085,3085,18
|
||||
20241118,110100,262452020,3085,3080,3085,3080,17
|
||||
20241118,110000,262399610,3080,3080,3080,3080,8
|
||||
20241118,105900,262374970,3070,3070,3070,3070,493
|
||||
20241118,105800,260861460,3075,3075,3075,3075,70
|
||||
20241118,105700,260646210,3075,3075,3075,3075,91
|
||||
20241118,105600,260366385,3080,3080,3080,3080,2
|
||||
20241118,105500,260360225,3080,3080,3080,3080,6
|
||||
20241118,105400,260341745,3080,3080,3080,3080,5
|
||||
20241118,105300,260326345,3075,3075,3075,3075,25
|
||||
20241118,105200,260249470,3075,3075,3075,3075,0
|
||||
20241118,105100,260249470,3075,3075,3075,3075,117
|
||||
20241118,105000,259889695,3070,3070,3070,3070,14
|
||||
20241118,104900,259846715,3070,3070,3070,3070,233
|
||||
20241118,104800,259131405,3070,3070,3070,3070,46
|
||||
20241118,104700,258990185,3070,3070,3070,3070,0
|
||||
20241118,104600,258990185,3070,3070,3070,3070,0
|
||||
20241118,104500,258990185,3070,3070,3070,3070,70
|
||||
20241118,104400,258775285,3070,3075,3075,3070,2298
|
||||
20241118,104300,251709380,3080,3085,3085,3080,798
|
||||
20241118,104200,249250250,3085,3090,3090,3085,38
|
||||
20241118,104100,249132860,3090,3085,3090,3085,27
|
||||
20241118,104000,249049545,3085,3085,3085,3085,16
|
||||
20241118,103900,249000185,3085,3085,3085,3085,55
|
||||
20241118,103800,248830510,3085,3085,3085,3085,0
|
||||
20241118,103700,248830510,3085,3080,3085,3080,1921
|
||||
20241118,103600,242906165,3080,3125,3125,3080,1132
|
||||
20241118,103500,239404100,3150,3150,3150,3150,0
|
||||
20241118,103400,239404100,3150,3080,3150,3075,2254
|
||||
20241118,103300,232405955,3080,3080,3080,3080,93
|
||||
20241118,103200,232119515,3080,3080,3080,3080,34
|
||||
20241118,103100,232014795,3080,3080,3080,3080,409
|
||||
20241118,103000,230755075,3100,3100,3100,3100,0
|
||||
20241118,102900,230755075,3100,3080,3100,3075,10001
|
||||
20241118,102800,199994615,3090,3090,3090,3090,1
|
||||
20241118,102700,199991525,3110,3110,3110,3110,0
|
||||
20241118,102600,199991525,3110,3080,3110,3080,481
|
||||
20241118,102500,198506375,3080,3070,3080,3070,1774
|
||||
20241118,102400,193049795,3055,3055,3055,3055,0
|
||||
20241118,102300,193049795,3055,3055,3055,3055,100
|
||||
20241118,102200,192744295,3055,3050,3055,3050,21
|
||||
20241118,102100,192680160,3050,3050,3050,3050,117
|
||||
20241118,102000,192323310,3050,3055,3055,3050,250
|
||||
20241118,101900,191560655,3055,3055,3055,3055,30
|
||||
20241118,101800,191469005,3075,3050,3075,3050,427
|
||||
20241118,101700,190166000,3045,3045,3045,3045,797
|
||||
20241118,101600,187739135,3050,3055,3055,3045,2451
|
||||
20241118,101500,180267515,3055,3060,3060,3055,41
|
||||
20241118,101400,180142060,3055,3065,3065,3055,652
|
||||
20241118,101300,178149890,3065,3065,3065,3065,17
|
||||
20241118,101200,178097785,3065,3065,3065,3065,0
|
||||
20241118,101100,178097785,3065,3065,3065,3065,0
|
||||
20241118,101000,178097785,3065,3070,3070,3065,636
|
||||
20241118,100900,176148290,3070,3070,3070,3070,182
|
||||
20241118,100800,175589550,3070,3070,3070,3070,0
|
||||
20241118,100700,175589550,3070,3070,3070,3070,135
|
||||
20241118,100600,175175100,3070,3070,3070,3070,0
|
||||
20241118,100500,175175100,3070,3075,3075,3070,50
|
||||
20241118,100400,175021590,3075,3075,3075,3070,1315
|
||||
20241118,100300,170978035,3075,3075,3075,3075,1
|
||||
20241118,100200,170974960,3075,3075,3075,3075,30
|
||||
20241118,100100,170882710,3075,3075,3075,3075,65
|
||||
20241118,100000,170682835,3075,3075,3075,3075,0
|
||||
20241118,095900,170682835,3075,3075,3075,3075,229
|
||||
20241118,095800,169978660,3065,3065,3065,3065,8
|
||||
20241118,095700,169954140,3065,3065,3065,3065,29
|
||||
20241118,095600,169865255,3075,3055,3075,3055,1694
|
||||
20241118,095500,164673365,3055,3055,3055,3055,384
|
||||
20241118,095400,163500245,3060,3060,3060,3055,397
|
||||
20241118,095300,162286990,3065,3065,3065,3065,8
|
||||
20241118,095200,162262470,3060,3060,3060,3060,8
|
||||
20241118,095100,162237990,3060,3060,3060,3060,2
|
||||
20241118,095000,162231870,3055,3060,3060,3055,288
|
||||
20241118,094900,161352020,3065,3065,3065,3065,0
|
||||
20241118,094800,161352020,3065,3080,3080,3065,13
|
||||
20241118,094700,161312010,3080,3080,3080,3080,0
|
||||
20241118,094600,161312010,3080,3075,3080,3075,61
|
||||
20241118,094500,161124410,3055,3080,3080,3055,35
|
||||
20241118,094400,161017400,3080,3080,3080,3080,0
|
||||
20241118,094300,161017400,3080,3075,3080,3050,1500
|
||||
20241118,094200,156433360,3080,3070,3080,3070,67
|
||||
20241118,094100,156227200,3070,3070,3070,3070,68
|
||||
20241118,094000,156018440,3070,3080,3080,3065,2935
|
||||
20241118,093900,146999280,3080,3080,3080,3080,784
|
||||
20241118,093800,144584560,3080,3080,3080,3080,0
|
||||
20241118,093700,144584560,3080,3095,3095,3080,330
|
||||
20241118,093600,143567085,3100,3120,3120,3085,409
|
||||
20241118,093500,142304210,3120,3120,3125,3120,115
|
||||
20241118,093400,141945400,3100,3100,3100,3100,0
|
||||
20241118,093300,141945400,3100,3120,3130,3100,256
|
||||
20241118,093200,141146200,3085,3085,3085,3085,0
|
||||
20241118,093100,141146200,3085,3085,3085,3085,46
|
||||
20241118,093000,141004290,3075,3065,3075,3065,7040
|
||||
20241118,092900,119383635,3040,3045,3045,3040,739
|
||||
20241118,092800,117133825,3045,3050,3050,3045,882
|
||||
20241118,092700,114446275,3050,3065,3065,3050,2870
|
||||
20241118,092600,105669880,3065,3075,3075,3060,563
|
||||
20241118,092500,103944270,3075,3075,3075,3075,300
|
||||
20241118,092400,103021770,3100,3080,3100,3075,124
|
||||
20241118,092300,102639970,3080,3080,3080,3080,50
|
||||
20241118,092200,102485970,3080,3090,3090,3080,22
|
||||
20241118,092100,102418010,3090,3095,3095,3090,1358
|
||||
20241118,092000,98220970,3095,3095,3095,3095,500
|
||||
20241118,091900,96673470,3095,3105,3105,3095,1063
|
||||
20241118,091800,93377615,3110,3095,3110,3090,536
|
||||
20241118,091700,91712205,3090,3080,3090,3065,1435
|
||||
20241118,091600,87296910,3080,3080,3080,3080,609
|
||||
20241118,091500,85421190,3060,3060,3060,3060,2
|
||||
20241118,091400,85415070,3060,3060,3060,3060,1437
|
||||
20241118,091300,81017850,3060,3085,3090,3060,458
|
||||
20241118,091200,79615550,3085,3055,3085,3055,247
|
||||
20241118,091100,78860935,3055,3095,3095,3040,1007
|
||||
20241118,091000,75793485,3105,3110,3110,3040,1479
|
||||
20241118,090900,71263355,3065,3090,3110,3065,2299
|
||||
20241118,090800,64201210,3090,3115,3115,3070,5974
|
||||
20241118,090700,45690095,3150,3150,3150,3115,678
|
||||
20241118,090600,43578030,3150,3155,3155,3110,1237
|
||||
20241118,090500,39710775,3160,3120,3160,3120,1212
|
||||
20241118,090400,35916515,3120,3135,3135,3120,898
|
||||
20241118,090300,33110140,3160,3130,3160,3120,4774
|
||||
20241118,090200,18189805,3120,3220,3220,3120,629
|
||||
20241118,090100,16206270,3225,3215,3225,3215,2308
|
||||
20241118,090000,8771505,3220,3190,3220,3150,2408
|
||||
|
Reference in New Issue
Block a user