Update 2024-11-18 2710 candle_min
This commit is contained in:
606
020120/min/candle-20241118.csv
Normal file
606
020120/min/candle-20241118.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,190300,678560520,3835,3835,3835,3835,0
|
||||
20241118,190200,678560520,3835,3835,3835,3835,0
|
||||
20241118,190100,678560520,3835,3835,3835,3835,0
|
||||
20241118,190000,678560520,3835,3835,3835,3835,0
|
||||
20241118,185900,678560520,3835,3835,3835,3835,0
|
||||
20241118,185800,678560520,3835,3835,3835,3835,0
|
||||
20241118,185700,678560520,3835,3835,3835,3835,0
|
||||
20241118,185600,678560520,3835,3835,3835,3835,0
|
||||
20241118,185500,678560520,3835,3835,3835,3835,0
|
||||
20241118,185400,678560520,3835,3835,3835,3835,0
|
||||
20241118,185300,678560520,3835,3835,3835,3835,0
|
||||
20241118,185200,678560520,3835,3835,3835,3835,0
|
||||
20241118,185100,678560520,3835,3835,3835,3835,0
|
||||
20241118,185000,678560520,3835,3835,3835,3835,0
|
||||
20241118,184900,678560520,3835,3835,3835,3835,0
|
||||
20241118,184800,678560520,3835,3835,3835,3835,0
|
||||
20241118,184700,678560520,3835,3835,3835,3835,0
|
||||
20241118,184600,678560520,3835,3835,3835,3835,0
|
||||
20241118,184500,678560520,3835,3835,3835,3835,0
|
||||
20241118,184400,678560520,3835,3835,3835,3835,0
|
||||
20241118,184300,678560520,3835,3835,3835,3835,0
|
||||
20241118,184200,678560520,3835,3835,3835,3835,0
|
||||
20241118,184100,678560520,3835,3835,3835,3835,0
|
||||
20241118,184000,678560520,3835,3835,3835,3835,0
|
||||
20241118,183900,678560520,3835,3835,3835,3835,0
|
||||
20241118,183800,678560520,3835,3835,3835,3835,0
|
||||
20241118,183700,678560520,3835,3835,3835,3835,0
|
||||
20241118,183600,678560520,3835,3835,3835,3835,0
|
||||
20241118,183500,678560520,3835,3835,3835,3835,0
|
||||
20241118,183400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,183300,678560520,3835,3835,3835,3835,0
|
||||
20241118,183200,678560520,3835,3835,3835,3835,0
|
||||
20241118,183100,678560520,3835,3835,3835,3835,0
|
||||
20241118,183000,678560520,3835,3835,3835,3835,0
|
||||
20241118,182900,678560520,3835,3835,3835,3835,0
|
||||
20241118,182800,678560520,3835,3835,3835,3835,0
|
||||
20241118,182700,678560520,3835,3835,3835,3835,0
|
||||
20241118,182600,678560520,3835,3835,3835,3835,0
|
||||
20241118,182500,678560520,3835,3835,3835,3835,0
|
||||
20241118,182400,678560520,3835,3835,3835,3835,0
|
||||
20241118,182300,678560520,3835,3835,3835,3835,0
|
||||
20241118,182200,678560520,3835,3835,3835,3835,0
|
||||
20241118,182100,678560520,3835,3835,3835,3835,0
|
||||
20241118,182000,678560520,3835,3835,3835,3835,0
|
||||
20241118,181900,678560520,3835,3835,3835,3835,0
|
||||
20241118,181800,678560520,3835,3835,3835,3835,0
|
||||
20241118,181700,678560520,3835,3835,3835,3835,0
|
||||
20241118,181600,678560520,3835,3835,3835,3835,0
|
||||
20241118,181500,678560520,3835,3835,3835,3835,0
|
||||
20241118,181400,678560520,3835,3835,3835,3835,0
|
||||
20241118,181300,678560520,3835,3835,3835,3835,0
|
||||
20241118,181200,678560520,3835,3835,3835,3835,0
|
||||
20241118,181100,678560520,3835,3835,3835,3835,0
|
||||
20241118,181000,678560520,3835,3835,3835,3835,0
|
||||
20241118,180900,678560520,3835,3835,3835,3835,0
|
||||
20241118,180800,678560520,3835,3835,3835,3835,0
|
||||
20241118,180700,678560520,3835,3835,3835,3835,0
|
||||
20241118,180600,678560520,3835,3835,3835,3835,0
|
||||
20241118,180500,678560520,3835,3835,3835,3835,0
|
||||
20241118,180400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,180300,678560520,3835,3835,3835,3835,0
|
||||
20241118,180200,678560520,3835,3835,3835,3835,0
|
||||
20241118,180100,678560520,3835,3835,3835,3835,0
|
||||
20241118,180000,678560520,3835,3835,3835,3835,0
|
||||
20241118,175900,678560520,3835,3835,3835,3835,0
|
||||
20241118,175800,678560520,3835,3835,3835,3835,0
|
||||
20241118,175700,678560520,3835,3835,3835,3835,0
|
||||
20241118,175600,678560520,3835,3835,3835,3835,0
|
||||
20241118,175500,678560520,3835,3835,3835,3835,0
|
||||
20241118,175400,678560520,3835,3835,3835,3835,0
|
||||
20241118,175300,678560520,3835,3835,3835,3835,0
|
||||
20241118,175200,678560520,3835,3835,3835,3835,0
|
||||
20241118,175100,678560520,3835,3835,3835,3835,0
|
||||
20241118,175000,678560520,3835,3835,3835,3835,0
|
||||
20241118,174900,678560520,3835,3835,3835,3835,0
|
||||
20241118,174800,678560520,3835,3835,3835,3835,0
|
||||
20241118,174700,678560520,3835,3835,3835,3835,0
|
||||
20241118,174600,678560520,3835,3835,3835,3835,0
|
||||
20241118,174500,678560520,3835,3835,3835,3835,0
|
||||
20241118,174400,678560520,3835,3835,3835,3835,0
|
||||
20241118,174300,678560520,3835,3835,3835,3835,0
|
||||
20241118,174200,678560520,3835,3835,3835,3835,0
|
||||
20241118,174100,678560520,3835,3835,3835,3835,0
|
||||
20241118,174000,678560520,3835,3835,3835,3835,0
|
||||
20241118,173900,678560520,3835,3835,3835,3835,0
|
||||
20241118,173800,678560520,3835,3835,3835,3835,0
|
||||
20241118,173700,678560520,3835,3835,3835,3835,0
|
||||
20241118,173600,678560520,3835,3835,3835,3835,0
|
||||
20241118,173500,678560520,3835,3835,3835,3835,0
|
||||
20241118,173400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,173300,678560520,3835,3835,3835,3835,0
|
||||
20241118,173200,678560520,3835,3835,3835,3835,0
|
||||
20241118,173100,678560520,3835,3835,3835,3835,0
|
||||
20241118,173000,678560520,3835,3835,3835,3835,0
|
||||
20241118,172900,678560520,3835,3835,3835,3835,0
|
||||
20241118,172800,678560520,3835,3835,3835,3835,0
|
||||
20241118,172700,678560520,3835,3835,3835,3835,0
|
||||
20241118,172600,678560520,3835,3835,3835,3835,0
|
||||
20241118,172500,678560520,3835,3835,3835,3835,0
|
||||
20241118,172400,678560520,3835,3835,3835,3835,0
|
||||
20241118,172300,678560520,3835,3835,3835,3835,0
|
||||
20241118,172200,678560520,3835,3835,3835,3835,0
|
||||
20241118,172100,678560520,3835,3835,3835,3835,0
|
||||
20241118,172000,678560520,3835,3835,3835,3835,0
|
||||
20241118,171900,678560520,3835,3835,3835,3835,0
|
||||
20241118,171800,678560520,3835,3835,3835,3835,0
|
||||
20241118,171700,678560520,3835,3835,3835,3835,0
|
||||
20241118,171600,678560520,3835,3835,3835,3835,0
|
||||
20241118,171500,678560520,3835,3835,3835,3835,0
|
||||
20241118,171400,678560520,3835,3835,3835,3835,0
|
||||
20241118,171300,678560520,3835,3835,3835,3835,0
|
||||
20241118,171200,678560520,3835,3835,3835,3835,0
|
||||
20241118,171100,678560520,3835,3835,3835,3835,0
|
||||
20241118,171000,678560520,3835,3835,3835,3835,0
|
||||
20241118,170900,678560520,3835,3835,3835,3835,0
|
||||
20241118,170800,678560520,3835,3835,3835,3835,0
|
||||
20241118,170700,678560520,3835,3835,3835,3835,0
|
||||
20241118,170600,678560520,3835,3835,3835,3835,0
|
||||
20241118,170500,678560520,3835,3835,3835,3835,0
|
||||
20241118,170400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,170300,678560520,3835,3835,3835,3835,0
|
||||
20241118,170200,678560520,3835,3835,3835,3835,0
|
||||
20241118,170100,678560520,3835,3835,3835,3835,0
|
||||
20241118,170000,678560520,3835,3835,3835,3835,0
|
||||
20241118,165900,678560520,3835,3835,3835,3835,0
|
||||
20241118,165800,678560520,3835,3835,3835,3835,0
|
||||
20241118,165700,678560520,3835,3835,3835,3835,0
|
||||
20241118,165600,678560520,3835,3835,3835,3835,0
|
||||
20241118,165500,678560520,3835,3835,3835,3835,0
|
||||
20241118,165400,678560520,3835,3835,3835,3835,0
|
||||
20241118,165300,678560520,3835,3835,3835,3835,0
|
||||
20241118,165200,678560520,3835,3835,3835,3835,0
|
||||
20241118,165100,678560520,3835,3835,3835,3835,0
|
||||
20241118,165000,678560520,3835,3835,3835,3835,0
|
||||
20241118,164900,678560520,3835,3835,3835,3835,0
|
||||
20241118,164800,678560520,3835,3835,3835,3835,0
|
||||
20241118,164700,678560520,3835,3835,3835,3835,0
|
||||
20241118,164600,678560520,3835,3835,3835,3835,0
|
||||
20241118,164500,678560520,3835,3835,3835,3835,0
|
||||
20241118,164400,678560520,3835,3835,3835,3835,0
|
||||
20241118,164300,678560520,3835,3835,3835,3835,0
|
||||
20241118,164200,678560520,3835,3835,3835,3835,0
|
||||
20241118,164100,678560520,3835,3835,3835,3835,0
|
||||
20241118,164000,678560520,3835,3835,3835,3835,0
|
||||
20241118,163900,678560520,3835,3835,3835,3835,0
|
||||
20241118,163800,678560520,3835,3835,3835,3835,0
|
||||
20241118,163700,678560520,3835,3835,3835,3835,0
|
||||
20241118,163600,678560520,3835,3835,3835,3835,0
|
||||
20241118,163500,678560520,3835,3835,3835,3835,0
|
||||
20241118,163400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,163300,678560520,3835,3835,3835,3835,0
|
||||
20241118,163200,678560520,3835,3835,3835,3835,0
|
||||
20241118,163100,678560520,3835,3835,3835,3835,0
|
||||
20241118,163000,678560520,3835,3835,3835,3835,0
|
||||
20241118,162900,678560520,3835,3835,3835,3835,0
|
||||
20241118,162800,678560520,3835,3835,3835,3835,0
|
||||
20241118,162700,678560520,3835,3835,3835,3835,0
|
||||
20241118,162600,678560520,3835,3835,3835,3835,0
|
||||
20241118,162500,678560520,3835,3835,3835,3835,0
|
||||
20241118,162400,678560520,3835,3835,3835,3835,0
|
||||
20241118,162300,678560520,3835,3835,3835,3835,0
|
||||
20241118,162200,678560520,3835,3835,3835,3835,0
|
||||
20241118,162100,678560520,3835,3835,3835,3835,0
|
||||
20241118,162000,678560520,3835,3835,3835,3835,0
|
||||
20241118,161900,678560520,3835,3835,3835,3835,0
|
||||
20241118,161800,678560520,3835,3835,3835,3835,0
|
||||
20241118,161700,678560520,3835,3835,3835,3835,0
|
||||
20241118,161600,678560520,3835,3835,3835,3835,0
|
||||
20241118,161500,678560520,3835,3835,3835,3835,0
|
||||
20241118,161400,678560520,3835,3835,3835,3835,0
|
||||
20241118,161300,678560520,3835,3835,3835,3835,0
|
||||
20241118,161200,678560520,3835,3835,3835,3835,0
|
||||
20241118,161100,678560520,3835,3835,3835,3835,0
|
||||
20241118,161000,678560520,3835,3835,3835,3835,0
|
||||
20241118,160900,678560520,3835,3835,3835,3835,0
|
||||
20241118,160800,678560520,3835,3835,3835,3835,0
|
||||
20241118,160700,678560520,3835,3835,3835,3835,0
|
||||
20241118,160600,678560520,3835,3835,3835,3835,0
|
||||
20241118,160500,678560520,3835,3835,3835,3835,0
|
||||
20241118,160400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,160300,678560520,3835,3835,3835,3835,0
|
||||
20241118,160200,678560520,3835,3835,3835,3835,0
|
||||
20241118,160100,678560520,3835,3835,3835,3835,0
|
||||
20241118,160000,678560520,3835,3835,3835,3835,0
|
||||
20241118,155900,678560520,3835,3835,3835,3835,0
|
||||
20241118,155800,678560520,3835,3835,3835,3835,0
|
||||
20241118,155700,678560520,3835,3835,3835,3835,0
|
||||
20241118,155600,678560520,3835,3835,3835,3835,0
|
||||
20241118,155500,678560520,3835,3835,3835,3835,0
|
||||
20241118,155400,678560520,3835,3835,3835,3835,0
|
||||
20241118,155300,678560520,3835,3835,3835,3835,0
|
||||
20241118,155200,678560520,3835,3835,3835,3835,0
|
||||
20241118,155100,678560520,3835,3835,3835,3835,0
|
||||
20241118,155000,678560520,3835,3835,3835,3835,0
|
||||
20241118,154900,678560520,3835,3835,3835,3835,0
|
||||
20241118,154800,678560520,3835,3835,3835,3835,0
|
||||
20241118,154700,678560520,3835,3835,3835,3835,0
|
||||
20241118,154600,678560520,3835,3835,3835,3835,0
|
||||
20241118,154500,678560520,3835,3835,3835,3835,0
|
||||
20241118,154400,678560520,3835,3835,3835,3835,0
|
||||
20241118,154300,678560520,3835,3835,3835,3835,0
|
||||
20241118,154200,678560520,3835,3835,3835,3835,0
|
||||
20241118,154100,678560520,3835,3835,3835,3835,0
|
||||
20241118,154000,678560520,3835,3835,3835,3835,0
|
||||
20241118,153900,678560520,3835,3835,3835,3835,0
|
||||
20241118,153800,678560520,3835,3835,3835,3835,0
|
||||
20241118,153700,678560520,3835,3835,3835,3835,0
|
||||
20241118,153600,678560520,3835,3835,3835,3835,0
|
||||
20241118,153500,678560520,3835,3835,3835,3835,0
|
||||
20241118,153400,678560520,3835,3835,3835,3835,3660
|
||||
20241118,153300,678560520,3835,3835,3835,3835,0
|
||||
20241118,153200,678560520,3835,3835,3835,3835,0
|
||||
20241118,153100,678560520,3835,3835,3835,3835,0
|
||||
20241118,153000,678560520,3835,3835,3835,3835,3660
|
||||
20241118,152900,664524420,3850,3850,3850,3850,0
|
||||
20241118,152800,664524420,3850,3850,3850,3850,0
|
||||
20241118,152700,664524420,3850,3850,3850,3850,0
|
||||
20241118,152600,664524420,3850,3850,3850,3850,0
|
||||
20241118,152500,664524420,3850,3850,3850,3850,0
|
||||
20241118,152400,664524420,3850,3850,3850,3850,0
|
||||
20241118,152300,664524420,3850,3850,3850,3850,0
|
||||
20241118,152200,664524420,3850,3850,3850,3850,0
|
||||
20241118,152100,664524420,3850,3850,3850,3850,0
|
||||
20241118,152000,664524420,3850,3850,3850,3850,0
|
||||
20241118,151900,664524420,3850,3850,3850,3835,621
|
||||
20241118,151800,662139070,3850,3840,3850,3840,264
|
||||
20241118,151700,661122690,3850,3850,3855,3835,971
|
||||
20241118,151600,657387915,3855,3855,3855,3845,223
|
||||
20241118,151500,656529540,3850,3855,3855,3850,659
|
||||
20241118,151400,653989135,3850,3850,3855,3845,59
|
||||
20241118,151300,653762010,3845,3850,3850,3845,19
|
||||
20241118,151200,653688900,3845,3845,3855,3845,22
|
||||
20241118,151100,653604180,3855,3850,3855,3845,362
|
||||
20241118,151000,652210365,3845,3845,3850,3845,48
|
||||
20241118,150900,652025605,3845,3855,3860,3845,695
|
||||
20241118,150800,649346235,3860,3855,3860,3855,13
|
||||
20241118,150700,649296110,3855,3860,3860,3855,17
|
||||
20241118,150600,649230525,3855,3855,3860,3855,19
|
||||
20241118,150500,649157230,3860,3855,3860,3855,16
|
||||
20241118,150400,649095505,3860,3850,3860,3850,94
|
||||
20241118,150300,648733010,3850,3855,3855,3850,23
|
||||
20241118,150200,648644360,3855,3855,3855,3855,7
|
||||
20241118,150100,648617375,3855,3855,3855,3855,1
|
||||
20241118,150000,648613520,3855,3855,3855,3850,542
|
||||
20241118,145900,646526630,3855,3855,3855,3850,19
|
||||
20241118,145800,646453390,3860,3855,3860,3855,7
|
||||
20241118,145700,646426395,3855,3850,3855,3850,449
|
||||
20241118,145600,644695820,3855,3855,3855,3855,21
|
||||
20241118,145500,644614865,3855,3840,3855,3840,1432
|
||||
20241118,145400,639111570,3840,3845,3845,3840,405
|
||||
20241118,145300,637554645,3845,3845,3850,3845,462
|
||||
20241118,145200,635776720,3855,3855,3855,3855,1
|
||||
20241118,145100,635772865,3855,3850,3855,3850,651
|
||||
20241118,145000,633266510,3850,3855,3855,3850,35
|
||||
20241118,144900,633131595,3850,3855,3855,3850,32
|
||||
20241118,144800,633008250,3855,3855,3855,3855,0
|
||||
20241118,144700,633008250,3855,3855,3855,3855,52
|
||||
20241118,144600,632807790,3855,3860,3860,3855,13
|
||||
20241118,144500,632757620,3860,3860,3860,3860,0
|
||||
20241118,144400,632757620,3860,3855,3860,3855,108
|
||||
20241118,144300,632341240,3855,3860,3860,3855,26
|
||||
20241118,144200,632240905,3860,3855,3860,3855,67
|
||||
20241118,144100,631982585,3855,3855,3855,3855,0
|
||||
20241118,144000,631982585,3855,3860,3860,3855,838
|
||||
20241118,143900,628752060,3860,3860,3860,3860,35
|
||||
20241118,143800,628616960,3860,3860,3860,3860,14
|
||||
20241118,143700,628562920,3860,3860,3860,3860,0
|
||||
20241118,143600,628562920,3860,3860,3860,3860,262
|
||||
20241118,143500,627551600,3860,3860,3860,3860,37
|
||||
20241118,143400,627408780,3860,3860,3860,3860,4
|
||||
20241118,143300,627393340,3855,3855,3855,3855,128
|
||||
20241118,143200,626899900,3855,3855,3855,3855,10
|
||||
20241118,143100,626861350,3855,3855,3855,3855,7
|
||||
20241118,143000,626834365,3855,3855,3855,3855,1
|
||||
20241118,142900,626830510,3855,3855,3855,3855,21
|
||||
20241118,142800,626749555,3855,3845,3855,3840,112
|
||||
20241118,142700,626319410,3845,3850,3850,3845,25
|
||||
20241118,142600,626223255,3850,3850,3850,3850,6
|
||||
20241118,142500,626200155,3860,3860,3860,3860,0
|
||||
20241118,142400,626200155,3860,3835,3860,3825,1002
|
||||
20241118,142300,622362590,3865,3850,3865,3830,258
|
||||
20241118,142200,621374020,3865,3855,3865,3855,144
|
||||
20241118,142100,620817740,3865,3865,3865,3865,1
|
||||
20241118,142000,620813875,3865,3855,3865,3855,261
|
||||
20241118,141900,619806410,3860,3840,3860,3830,56
|
||||
20241118,141800,619591700,3860,3855,3860,3855,105
|
||||
20241118,141700,619186445,3855,3840,3855,3840,1007
|
||||
20241118,141600,615319535,3860,3845,3860,3845,1027
|
||||
20241118,141500,611361080,3845,3845,3855,3845,160
|
||||
20241118,141400,610744590,3855,3845,3855,3845,39
|
||||
20241118,141300,610594615,3855,3855,3855,3845,9
|
||||
20241118,141200,610559990,3840,3840,3840,3840,0
|
||||
20241118,141100,610559990,3840,3840,3840,3840,0
|
||||
20241118,141000,610559990,3840,3850,3850,3840,157
|
||||
20241118,140900,609956355,3860,3860,3860,3860,20
|
||||
20241118,140800,609879155,3860,3860,3860,3860,200
|
||||
20241118,140700,609107155,3835,3855,3855,3810,7482
|
||||
20241118,140600,580386270,3850,3860,3860,3850,343
|
||||
20241118,140500,579062440,3855,3855,3855,3855,0
|
||||
20241118,140400,579062440,3855,3855,3855,3855,14
|
||||
20241118,140300,579008470,3860,3860,3860,3860,7
|
||||
20241118,140200,578981450,3865,3865,3865,3865,38
|
||||
20241118,140100,578834580,3850,3850,3850,3850,0
|
||||
20241118,140000,578834580,3850,3850,3850,3850,0
|
||||
20241118,135900,578834580,3850,3855,3855,3850,15
|
||||
20241118,135800,578776795,3850,3850,3850,3850,0
|
||||
20241118,135700,578776795,3850,3860,3860,3850,4333
|
||||
20241118,135600,562064785,3870,3865,3870,3855,225
|
||||
20241118,135500,561195125,3870,3870,3870,3870,165
|
||||
20241118,135400,560556575,3865,3865,3865,3865,0
|
||||
20241118,135300,560556575,3865,3870,3870,3865,265
|
||||
20241118,135200,559531670,3870,3870,3870,3870,0
|
||||
20241118,135100,559531670,3870,3865,3870,3865,123
|
||||
20241118,135000,559056160,3870,3870,3870,3870,0
|
||||
20241118,134900,559056160,3870,3870,3870,3870,8
|
||||
20241118,134800,559025200,3870,3870,3870,3870,21
|
||||
20241118,134700,558943930,3870,3870,3870,3870,72
|
||||
20241118,134600,558665290,3870,3870,3870,3870,72
|
||||
20241118,134500,558386650,3870,3870,3870,3870,17
|
||||
20241118,134400,558320860,3870,3870,3870,3870,7
|
||||
20241118,134300,558293770,3870,3870,3870,3870,20
|
||||
20241118,134200,558216370,3865,3865,3865,3860,33
|
||||
20241118,134100,558088855,3865,3865,3865,3865,0
|
||||
20241118,134000,558088855,3865,3865,3865,3865,17
|
||||
20241118,133900,558023150,3850,3865,3865,3850,426
|
||||
20241118,133800,556379025,3860,3860,3860,3860,0
|
||||
20241118,133700,556379025,3860,3860,3860,3860,52
|
||||
20241118,133600,556178305,3865,3865,3865,3865,14
|
||||
20241118,133500,556124195,3865,3865,3865,3860,46
|
||||
20241118,133400,555946505,3865,3860,3865,3860,117
|
||||
20241118,133300,555494800,3865,3860,3865,3860,37
|
||||
20241118,133200,555351945,3865,3865,3865,3865,10
|
||||
20241118,133100,555313295,3865,3865,3865,3865,7
|
||||
20241118,133000,555286240,3860,3860,3860,3860,0
|
||||
20241118,132900,555286240,3860,3865,3865,3860,47
|
||||
20241118,132800,555104595,3865,3865,3865,3865,21
|
||||
20241118,132700,555023430,3865,3865,3865,3865,35
|
||||
20241118,132600,554888155,3865,3865,3865,3865,8
|
||||
20241118,132500,554857235,3865,3865,3865,3865,177
|
||||
20241118,132400,554173130,3875,3875,3875,3875,0
|
||||
20241118,132300,554173130,3875,3865,3875,3865,11
|
||||
20241118,132200,554130560,3865,3860,3865,3860,1566
|
||||
20241118,132100,548085665,3860,3860,3860,3860,20
|
||||
20241118,132000,548008465,3860,3860,3860,3860,7
|
||||
20241118,131900,547981445,3860,3860,3860,3860,2
|
||||
20241118,131800,547973725,3860,3860,3860,3860,7
|
||||
20241118,131700,547946705,3865,3865,3865,3865,0
|
||||
20241118,131600,547946705,3865,3865,3865,3865,8
|
||||
20241118,131500,547915785,3865,3865,3865,3865,6
|
||||
20241118,131400,547892595,3865,3865,3865,3865,22
|
||||
20241118,131300,547807565,3865,3870,3870,3865,28
|
||||
20241118,131200,547699310,3865,3865,3865,3865,1
|
||||
20241118,131100,547695445,3865,3865,3865,3865,7
|
||||
20241118,131000,547668390,3870,3870,3870,3870,0
|
||||
20241118,130900,547668390,3870,3865,3870,3865,10
|
||||
20241118,130800,547629730,3865,3860,3865,3860,21
|
||||
20241118,130700,547548615,3855,3855,3855,3855,1
|
||||
20241118,130600,547544760,3845,3845,3845,3845,0
|
||||
20241118,130500,547544760,3845,3855,3855,3845,211
|
||||
20241118,130400,546731365,3865,3865,3865,3865,0
|
||||
20241118,130300,546731365,3865,3855,3865,3845,1871
|
||||
20241118,130200,539506985,3855,3855,3855,3855,6
|
||||
20241118,130100,539483855,3865,3855,3865,3855,20
|
||||
20241118,130000,539406735,3855,3860,3865,3855,136
|
||||
20241118,125900,538882410,3870,3870,3870,3870,2
|
||||
20241118,125800,538874670,3875,3875,3875,3875,0
|
||||
20241118,125700,538874670,3875,3855,3880,3855,156
|
||||
20241118,125600,538271165,3855,3850,3855,3850,3
|
||||
20241118,125500,538259610,3855,3855,3855,3855,24
|
||||
20241118,125400,538167090,3855,3855,3855,3855,22
|
||||
20241118,125300,538082280,3855,3880,3880,3850,455
|
||||
20241118,125200,536328240,3845,3860,3860,3845,55
|
||||
20241118,125100,536116220,3865,3885,3885,3865,36
|
||||
20241118,125000,535976910,3885,3885,3885,3880,10
|
||||
20241118,124900,535938080,3885,3890,3890,3865,70
|
||||
20241118,124800,535667155,3870,3865,3890,3865,284
|
||||
20241118,124700,534569150,3865,3860,3865,3860,32
|
||||
20241118,124600,534445520,3855,3855,3855,3855,10
|
||||
20241118,124500,534406970,3855,3855,3855,3855,52
|
||||
20241118,124400,534206510,3855,3830,3855,3825,1204
|
||||
20241118,124300,529570340,3825,3835,3835,3825,520
|
||||
20241118,124200,527578755,3845,3845,3845,3845,1
|
||||
20241118,124100,527574910,3830,3845,3845,3830,445
|
||||
20241118,124000,525869945,3845,3845,3845,3845,21
|
||||
20241118,123900,525789200,3845,3845,3845,3845,0
|
||||
20241118,123800,525789200,3845,3850,3850,3845,78
|
||||
20241118,123700,525489170,3855,3855,3855,3855,7
|
||||
20241118,123600,525462185,3855,3855,3855,3855,500
|
||||
20241118,123500,523534685,3855,3855,3855,3855,25
|
||||
20241118,123400,523438310,3845,3845,3845,3845,353
|
||||
20241118,123300,522081025,3845,3845,3845,3845,17
|
||||
20241118,123200,522015660,3845,3845,3845,3845,18
|
||||
20241118,123100,521946450,3850,3845,3850,3845,728
|
||||
20241118,123000,519147100,3840,3855,3860,3840,1520
|
||||
20241118,122900,513294770,3855,3865,3865,3855,413
|
||||
20241118,122800,511701930,3865,3865,3865,3865,7
|
||||
20241118,122700,511674875,3865,3865,3865,3865,37
|
||||
20241118,122600,511531870,3865,3865,3865,3865,8
|
||||
20241118,122500,511500950,3865,3865,3865,3865,0
|
||||
20241118,122400,511500950,3865,3860,3865,3860,81
|
||||
20241118,122300,511188035,3865,3865,3865,3860,232
|
||||
20241118,122200,510291465,3865,3870,3870,3865,96
|
||||
20241118,122100,509920395,3870,3875,3875,3870,413
|
||||
20241118,122000,508321060,3875,3875,3885,3875,129
|
||||
20241118,121900,507820495,3885,3885,3885,3885,0
|
||||
20241118,121800,507820495,3885,3885,3885,3885,1
|
||||
20241118,121700,507816610,3875,3880,3880,3875,21
|
||||
20241118,121600,507735165,3880,3880,3880,3880,680
|
||||
20241118,121500,505096765,3880,3880,3885,3880,140
|
||||
20241118,121400,504553480,3880,3880,3880,3880,0
|
||||
20241118,121300,504553480,3880,3880,3880,3880,21
|
||||
20241118,121200,504472000,3880,3880,3880,3880,51
|
||||
20241118,121100,504274120,3880,3875,3880,3855,117
|
||||
20241118,121000,503821200,3880,3875,3880,3875,180
|
||||
20241118,120900,503122835,3880,3880,3880,3880,10
|
||||
20241118,120800,503084035,3880,3880,3880,3880,9
|
||||
20241118,120700,503049115,3880,3880,3880,3880,0
|
||||
20241118,120600,503049115,3880,3875,3880,3875,26
|
||||
20241118,120500,502948265,3880,3880,3880,3880,0
|
||||
20241118,120400,502948265,3880,3880,3880,3880,60
|
||||
20241118,120300,502715465,3880,3880,3880,3880,21
|
||||
20241118,120200,502633985,3890,3890,3890,3890,0
|
||||
20241118,120100,502633985,3890,3890,3890,3890,0
|
||||
20241118,120000,502633985,3890,3870,3890,3850,252
|
||||
20241118,115900,501662860,3895,3875,3900,3865,1138
|
||||
20241118,115800,497239400,3880,3880,3880,3880,17
|
||||
20241118,115700,497173440,3875,3880,3880,3875,27
|
||||
20241118,115600,497068765,3880,3885,3885,3880,512
|
||||
20241118,115500,495082145,3890,3885,3890,3885,18
|
||||
20241118,115400,495012130,3890,3885,3890,3885,13
|
||||
20241118,115300,494961620,3885,3890,3890,3885,192
|
||||
20241118,115200,494214980,3890,3890,3890,3890,100
|
||||
20241118,115100,493825980,3890,3885,3890,3885,206
|
||||
20241118,115000,493024670,3890,3885,3890,3885,7
|
||||
20241118,114900,492997460,3890,3890,3890,3890,0
|
||||
20241118,114800,492997460,3890,3885,3890,3885,10
|
||||
20241118,114700,492958605,3885,3885,3885,3885,0
|
||||
20241118,114600,492958605,3885,3885,3885,3885,265
|
||||
20241118,114500,491929080,3885,3880,3885,3855,577
|
||||
20241118,114400,489700030,3880,3885,3885,3880,25
|
||||
20241118,114300,489602995,3890,3890,3890,3890,274
|
||||
20241118,114200,488537135,3880,3880,3880,3880,17
|
||||
20241118,114100,488471175,3895,3880,3895,3880,686
|
||||
20241118,114000,485805965,3890,3880,3895,3880,97
|
||||
20241118,113900,485428875,3880,3880,3880,3880,69
|
||||
20241118,113800,485161155,3890,3890,3890,3890,0
|
||||
20241118,113700,485161155,3890,3885,3890,3885,33
|
||||
20241118,113600,485032870,3885,3885,3890,3885,20
|
||||
20241118,113500,484955080,3895,3890,3895,3885,20
|
||||
20241118,113400,484877340,3890,3885,3890,3885,59
|
||||
20241118,113300,484648030,3885,3885,3885,3885,29
|
||||
20241118,113200,484535365,3880,3880,3880,3880,0
|
||||
20241118,113100,484535365,3880,3880,3880,3880,146
|
||||
20241118,113000,483968885,3880,3880,3880,3870,1250
|
||||
20241118,112900,479126940,3885,3880,3890,3880,11
|
||||
20241118,112800,479084240,3870,3870,3870,3870,0
|
||||
20241118,112700,479084240,3870,3890,3890,3870,1331
|
||||
20241118,112600,473924520,3895,3895,3895,3895,7
|
||||
20241118,112500,473897255,3895,3895,3895,3895,38
|
||||
20241118,112400,473749245,3890,3890,3890,3890,1
|
||||
20241118,112300,473745355,3895,3900,3900,3895,1608
|
||||
20241118,112200,467481725,3905,3910,3910,3905,74
|
||||
20241118,112100,467192525,3910,3910,3910,3910,106
|
||||
20241118,112000,466778065,3910,3910,3910,3910,2
|
||||
20241118,111900,466770245,3905,3905,3905,3905,671
|
||||
20241118,111800,464149990,3905,3905,3905,3905,117
|
||||
20241118,111700,463693105,3900,3900,3900,3900,0
|
||||
20241118,111600,463693105,3900,3905,3905,3900,896
|
||||
20241118,111500,460198205,3905,3905,3905,3905,10
|
||||
20241118,111400,460159155,3900,3920,3920,3900,15
|
||||
20241118,111300,460100485,3915,3915,3915,3915,24
|
||||
20241118,111200,460006525,3915,3910,3915,3910,23
|
||||
20241118,111100,459916490,3910,3915,3915,3910,2167
|
||||
20241118,111000,451432735,3920,3920,3920,3920,7
|
||||
20241118,110900,451405295,3930,3920,3930,3920,309
|
||||
20241118,110800,450194005,3925,3925,3925,3925,0
|
||||
20241118,110700,450194005,3925,3925,3925,3925,26
|
||||
20241118,110600,450091955,3925,3925,3925,3925,30
|
||||
20241118,110500,449974205,3920,3910,3920,3905,322
|
||||
20241118,110400,448716375,3910,3910,3910,3910,44
|
||||
20241118,110300,448544335,3910,3915,3915,3905,19
|
||||
20241118,110200,448470050,3920,3925,3930,3915,30
|
||||
20241118,110100,448352420,3930,3930,3930,3930,0
|
||||
20241118,110000,448352420,3930,3930,3930,3930,0
|
||||
20241118,105900,448352420,3930,3915,3930,3900,147
|
||||
20241118,105800,447778375,3910,3915,3920,3910,3062
|
||||
20241118,105700,435776310,3915,3920,3920,3915,53
|
||||
20241118,105600,435568590,3920,3920,3920,3920,101
|
||||
20241118,105500,435172670,3920,3895,3920,3895,3755
|
||||
20241118,105400,420496400,3895,3895,3895,3895,613
|
||||
20241118,105300,418108765,3895,3890,3895,3890,801
|
||||
20241118,105200,414988885,3875,3895,3895,3875,976
|
||||
20241118,105100,411200860,3890,3890,3890,3890,237
|
||||
20241118,105000,410278930,3895,3890,3895,3885,700
|
||||
20241118,104900,407555690,3895,3900,3905,3895,850
|
||||
20241118,104800,404238760,3890,3890,3890,3890,0
|
||||
20241118,104700,404238760,3890,3895,3895,3890,1669
|
||||
20241118,104600,397746150,3890,3900,3900,3890,100
|
||||
20241118,104500,397356930,3895,3900,3900,3895,3010
|
||||
20241118,104400,385632330,3900,3905,3905,3900,2234
|
||||
20241118,104300,376919645,3905,3915,3915,3905,202
|
||||
20241118,104200,376130750,3915,3915,3915,3915,0
|
||||
20241118,104100,376130750,3915,3915,3915,3915,32
|
||||
20241118,104000,376005470,3915,3920,3920,3915,54
|
||||
20241118,103900,375793820,3920,3920,3920,3920,8
|
||||
20241118,103800,375762460,3920,3920,3920,3920,20
|
||||
20241118,103700,375684060,3920,3920,3920,3920,35
|
||||
20241118,103600,375546860,3920,3920,3920,3920,0
|
||||
20241118,103500,375546860,3920,3925,3925,3920,29
|
||||
20241118,103400,375433145,3925,3930,3930,3925,1089
|
||||
20241118,103300,371158735,3940,3940,3940,3930,1107
|
||||
20241118,103200,366801670,3940,3945,3945,3940,29
|
||||
20241118,103100,366687315,3940,3940,3940,3940,547
|
||||
20241118,103000,364532135,3940,3930,3940,3930,4526
|
||||
20241118,102900,346723705,3935,3935,3935,3935,20
|
||||
20241118,102800,346645005,3935,3930,3935,3930,722
|
||||
20241118,102700,343804070,3930,3930,3930,3930,1
|
||||
20241118,102600,343800140,3930,3930,3930,3930,1
|
||||
20241118,102500,343796210,3925,3925,3925,3925,147
|
||||
20241118,102400,343219235,3910,3925,3925,3905,2259
|
||||
20241118,102300,334391830,3930,3930,3935,3925,39
|
||||
20241118,102200,334238630,3925,3935,3935,3925,3
|
||||
20241118,102100,334226835,3920,3935,3935,3920,443
|
||||
20241118,102000,332484190,3930,3925,3935,3925,149
|
||||
20241118,101900,331897925,3925,3925,3925,3925,14
|
||||
20241118,101800,331842975,3930,3940,3940,3930,251
|
||||
20241118,101700,330855590,3940,3935,3940,3935,148
|
||||
20241118,101600,330273140,3940,3940,3945,3940,366
|
||||
20241118,101500,328831060,3935,3930,3935,3930,2380
|
||||
20241118,101400,319475885,3930,3925,3930,3910,134
|
||||
20241118,101300,318949730,3925,3915,3925,3915,4955
|
||||
20241118,101200,299515645,3915,3910,3915,3910,894
|
||||
20241118,101100,296015750,3905,3905,3910,3905,222
|
||||
20241118,101000,295147740,3905,3910,3910,3900,16
|
||||
20241118,100900,295085245,3915,3915,3915,3915,0
|
||||
20241118,100800,295085245,3915,3900,3915,3900,5429
|
||||
20241118,100700,273896055,3895,3895,3895,3895,0
|
||||
20241118,100600,273896055,3895,3895,3895,3895,352
|
||||
20241118,100500,272525015,3890,3895,3895,3890,42
|
||||
20241118,100400,272361470,3895,3890,3895,3890,29
|
||||
20241118,100300,272248520,3895,3895,3895,3895,16
|
||||
20241118,100200,272186200,3900,3900,3900,3900,1
|
||||
20241118,100100,272182300,3900,3900,3900,3900,31
|
||||
20241118,100000,272061400,3910,3900,3910,3900,13
|
||||
20241118,095900,272010665,3900,3890,3900,3890,168
|
||||
20241118,095800,271357115,3900,3900,3900,3900,1800
|
||||
20241118,095700,264337115,3905,3910,3910,3905,161
|
||||
20241118,095600,263708335,3915,3915,3915,3915,1
|
||||
20241118,095500,263704420,3915,3910,3915,3910,1304
|
||||
20241118,095400,258599290,3900,3920,3925,3900,455
|
||||
20241118,095300,256822425,3925,3925,3925,3925,6
|
||||
20241118,095200,256798875,3930,3930,3930,3930,57
|
||||
20241118,095100,256574865,3930,3935,3935,3930,159
|
||||
20241118,095000,255949905,3930,3930,3930,3925,76
|
||||
20241118,094900,255651230,3930,3930,3930,3925,1416
|
||||
20241118,094800,250090260,3935,3920,3935,3920,3030
|
||||
20241118,094700,238191700,3920,3920,3920,3920,118
|
||||
20241118,094600,237729140,3920,3920,3925,3920,884
|
||||
20241118,094500,234259685,3915,3915,3920,3915,1505
|
||||
20241118,094400,228367515,3910,3915,3915,3910,44
|
||||
20241118,094300,228195260,3915,3915,3915,3915,0
|
||||
20241118,094200,228195260,3915,3905,3915,3905,229
|
||||
20241118,094100,227300765,3915,3915,3915,3915,27
|
||||
20241118,094000,227195060,3915,3915,3915,3915,26
|
||||
20241118,093900,227093270,3915,3905,3915,3905,198
|
||||
20241118,093800,226318650,3905,3905,3905,3905,1
|
||||
20241118,093700,226314745,3890,3905,3905,3890,308
|
||||
20241118,093600,225116610,3890,3890,3905,3890,68
|
||||
20241118,093500,224852075,3905,3905,3905,3900,3
|
||||
20241118,093400,224840365,3905,3900,3905,3900,28
|
||||
20241118,093300,224731100,3905,3905,3905,3905,0
|
||||
20241118,093200,224731100,3905,3905,3905,3905,1
|
||||
20241118,093100,224727195,3910,3885,3910,3885,31
|
||||
20241118,093000,224606235,3905,3905,3910,3905,1283
|
||||
20241118,092900,219596115,3900,3900,3905,3895,3545
|
||||
20241118,092800,205775605,3895,3895,3895,3895,194
|
||||
20241118,092700,205019975,3895,3895,3895,3895,578
|
||||
20241118,092600,202768665,3875,3875,3875,3875,74
|
||||
20241118,092500,202481915,3880,3905,3905,3880,2327
|
||||
20241118,092400,193410455,3920,3905,3920,3905,374
|
||||
20241118,092300,191949955,3925,3920,3925,3920,156
|
||||
20241118,092200,191338330,3920,3915,3920,3915,213
|
||||
20241118,092100,190503740,3915,3915,3915,3915,1
|
||||
20241118,092000,190499825,3915,3905,3915,3900,252
|
||||
20241118,091900,189516060,3905,3920,3920,3900,761
|
||||
20241118,091800,186544980,3920,3930,3930,3905,333
|
||||
20241118,091700,185237930,3930,3900,3935,3900,4886
|
||||
20241118,091600,166135440,3900,3890,3900,3890,1002
|
||||
20241118,091500,162237640,3890,3885,3910,3885,1770
|
||||
20241118,091400,155352855,3890,3885,3890,3885,290
|
||||
20241118,091300,154226170,3885,3870,3890,3870,520
|
||||
20241118,091200,152207775,3865,3890,3890,3865,1105
|
||||
20241118,091100,147926355,3890,3900,3900,3875,5618
|
||||
20241118,091000,126060295,3915,3915,3915,3900,671
|
||||
20241118,090900,123439390,3900,3905,3905,3900,1894
|
||||
20241118,090800,116051840,3905,3910,3950,3880,5485
|
||||
20241118,090700,94485305,3880,3880,3920,3880,2261
|
||||
20241118,090600,85694185,3920,3870,3930,3865,7664
|
||||
20241118,090500,55841630,3875,3880,3880,3830,1823
|
||||
20241118,090400,48773700,3880,3840,3880,3820,4934
|
||||
20241118,090300,29762490,3840,3840,3845,3800,418
|
||||
20241118,090200,28157350,3835,3805,3840,3805,2899
|
||||
20241118,090100,17100105,3810,3775,3810,3775,110
|
||||
20241118,090000,16684435,3775,3770,3775,3770,4420
|
||||
|
Reference in New Issue
Block a user