Update 2024-11-18 2710 candle_min
This commit is contained in:
610
025820/min/candle-20241118.csv
Normal file
610
025820/min/candle-20241118.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,190700,636838525,3970,3970,3970,3970,0
|
||||
20241118,190600,636838525,3970,3970,3970,3970,0
|
||||
20241118,190500,636838525,3970,3970,3970,3970,0
|
||||
20241118,190400,636838525,3970,3970,3970,3970,0
|
||||
20241118,190300,636838525,3970,3970,3970,3970,0
|
||||
20241118,190200,636838525,3970,3970,3970,3970,0
|
||||
20241118,190100,636838525,3970,3970,3970,3970,0
|
||||
20241118,190000,636838525,3970,3970,3970,3970,0
|
||||
20241118,185900,636838525,3970,3970,3970,3970,0
|
||||
20241118,185800,636838525,3970,3970,3970,3970,0
|
||||
20241118,185700,636838525,3970,3970,3970,3970,0
|
||||
20241118,185600,636838525,3970,3970,3970,3970,0
|
||||
20241118,185500,636838525,3970,3970,3970,3970,0
|
||||
20241118,185400,636838525,3970,3970,3970,3970,0
|
||||
20241118,185300,636838525,3970,3970,3970,3970,0
|
||||
20241118,185200,636838525,3970,3970,3970,3970,0
|
||||
20241118,185100,636838525,3970,3970,3970,3970,0
|
||||
20241118,185000,636838525,3970,3970,3970,3970,0
|
||||
20241118,184900,636838525,3970,3970,3970,3970,0
|
||||
20241118,184800,636838525,3970,3970,3970,3970,0
|
||||
20241118,184700,636838525,3970,3970,3970,3970,0
|
||||
20241118,184600,636838525,3970,3970,3970,3970,0
|
||||
20241118,184500,636838525,3970,3970,3970,3970,0
|
||||
20241118,184400,636838525,3970,3970,3970,3970,0
|
||||
20241118,184300,636838525,3970,3970,3970,3970,0
|
||||
20241118,184200,636838525,3970,3970,3970,3970,0
|
||||
20241118,184100,636838525,3970,3970,3970,3970,0
|
||||
20241118,184000,636838525,3970,3970,3970,3970,0
|
||||
20241118,183900,636838525,3970,3970,3970,3970,0
|
||||
20241118,183800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,183700,636838525,3970,3970,3970,3970,0
|
||||
20241118,183600,636838525,3970,3970,3970,3970,0
|
||||
20241118,183500,636838525,3970,3970,3970,3970,0
|
||||
20241118,183400,636838525,3970,3970,3970,3970,0
|
||||
20241118,183300,636838525,3970,3970,3970,3970,0
|
||||
20241118,183200,636838525,3970,3970,3970,3970,0
|
||||
20241118,183100,636838525,3970,3970,3970,3970,0
|
||||
20241118,183000,636838525,3970,3970,3970,3970,0
|
||||
20241118,182900,636838525,3970,3970,3970,3970,0
|
||||
20241118,182800,636838525,3970,3970,3970,3970,0
|
||||
20241118,182700,636838525,3970,3970,3970,3970,0
|
||||
20241118,182600,636838525,3970,3970,3970,3970,0
|
||||
20241118,182500,636838525,3970,3970,3970,3970,0
|
||||
20241118,182400,636838525,3970,3970,3970,3970,0
|
||||
20241118,182300,636838525,3970,3970,3970,3970,0
|
||||
20241118,182200,636838525,3970,3970,3970,3970,0
|
||||
20241118,182100,636838525,3970,3970,3970,3970,0
|
||||
20241118,182000,636838525,3970,3970,3970,3970,0
|
||||
20241118,181900,636838525,3970,3970,3970,3970,0
|
||||
20241118,181800,636838525,3970,3970,3970,3970,0
|
||||
20241118,181700,636838525,3970,3970,3970,3970,0
|
||||
20241118,181600,636838525,3970,3970,3970,3970,0
|
||||
20241118,181500,636838525,3970,3970,3970,3970,0
|
||||
20241118,181400,636838525,3970,3970,3970,3970,0
|
||||
20241118,181300,636838525,3970,3970,3970,3970,0
|
||||
20241118,181200,636838525,3970,3970,3970,3970,0
|
||||
20241118,181100,636838525,3970,3970,3970,3970,0
|
||||
20241118,181000,636838525,3970,3970,3970,3970,0
|
||||
20241118,180900,636838525,3970,3970,3970,3970,0
|
||||
20241118,180800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,180700,636838525,3970,3970,3970,3970,0
|
||||
20241118,180600,636838525,3970,3970,3970,3970,0
|
||||
20241118,180500,636838525,3970,3970,3970,3970,0
|
||||
20241118,180400,636838525,3970,3970,3970,3970,0
|
||||
20241118,180300,636838525,3970,3970,3970,3970,0
|
||||
20241118,180200,636838525,3970,3970,3970,3970,0
|
||||
20241118,180100,636838525,3970,3970,3970,3970,0
|
||||
20241118,180000,636838525,3970,3970,3970,3970,0
|
||||
20241118,175900,636838525,3970,3970,3970,3970,0
|
||||
20241118,175800,636838525,3970,3970,3970,3970,0
|
||||
20241118,175700,636838525,3970,3970,3970,3970,0
|
||||
20241118,175600,636838525,3970,3970,3970,3970,0
|
||||
20241118,175500,636838525,3970,3970,3970,3970,0
|
||||
20241118,175400,636838525,3970,3970,3970,3970,0
|
||||
20241118,175300,636838525,3970,3970,3970,3970,0
|
||||
20241118,175200,636838525,3970,3970,3970,3970,0
|
||||
20241118,175100,636838525,3970,3970,3970,3970,0
|
||||
20241118,175000,636838525,3970,3970,3970,3970,0
|
||||
20241118,174900,636838525,3970,3970,3970,3970,0
|
||||
20241118,174800,636838525,3970,3970,3970,3970,0
|
||||
20241118,174700,636838525,3970,3970,3970,3970,0
|
||||
20241118,174600,636838525,3970,3970,3970,3970,0
|
||||
20241118,174500,636838525,3970,3970,3970,3970,0
|
||||
20241118,174400,636838525,3970,3970,3970,3970,0
|
||||
20241118,174300,636838525,3970,3970,3970,3970,0
|
||||
20241118,174200,636838525,3970,3970,3970,3970,0
|
||||
20241118,174100,636838525,3970,3970,3970,3970,0
|
||||
20241118,174000,636838525,3970,3970,3970,3970,0
|
||||
20241118,173900,636838525,3970,3970,3970,3970,0
|
||||
20241118,173800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,173700,636838525,3970,3970,3970,3970,0
|
||||
20241118,173600,636838525,3970,3970,3970,3970,0
|
||||
20241118,173500,636838525,3970,3970,3970,3970,0
|
||||
20241118,173400,636838525,3970,3970,3970,3970,0
|
||||
20241118,173300,636838525,3970,3970,3970,3970,0
|
||||
20241118,173200,636838525,3970,3970,3970,3970,0
|
||||
20241118,173100,636838525,3970,3970,3970,3970,0
|
||||
20241118,173000,636838525,3970,3970,3970,3970,0
|
||||
20241118,172900,636838525,3970,3970,3970,3970,0
|
||||
20241118,172800,636838525,3970,3970,3970,3970,0
|
||||
20241118,172700,636838525,3970,3970,3970,3970,0
|
||||
20241118,172600,636838525,3970,3970,3970,3970,0
|
||||
20241118,172500,636838525,3970,3970,3970,3970,0
|
||||
20241118,172400,636838525,3970,3970,3970,3970,0
|
||||
20241118,172300,636838525,3970,3970,3970,3970,0
|
||||
20241118,172200,636838525,3970,3970,3970,3970,0
|
||||
20241118,172100,636838525,3970,3970,3970,3970,0
|
||||
20241118,172000,636838525,3970,3970,3970,3970,0
|
||||
20241118,171900,636838525,3970,3970,3970,3970,0
|
||||
20241118,171800,636838525,3970,3970,3970,3970,0
|
||||
20241118,171700,636838525,3970,3970,3970,3970,0
|
||||
20241118,171600,636838525,3970,3970,3970,3970,0
|
||||
20241118,171500,636838525,3970,3970,3970,3970,0
|
||||
20241118,171400,636838525,3970,3970,3970,3970,0
|
||||
20241118,171300,636838525,3970,3970,3970,3970,0
|
||||
20241118,171200,636838525,3970,3970,3970,3970,0
|
||||
20241118,171100,636838525,3970,3970,3970,3970,0
|
||||
20241118,171000,636838525,3970,3970,3970,3970,0
|
||||
20241118,170900,636838525,3970,3970,3970,3970,0
|
||||
20241118,170800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,170700,636838525,3970,3970,3970,3970,0
|
||||
20241118,170600,636838525,3970,3970,3970,3970,0
|
||||
20241118,170500,636838525,3970,3970,3970,3970,0
|
||||
20241118,170400,636838525,3970,3970,3970,3970,0
|
||||
20241118,170300,636838525,3970,3970,3970,3970,0
|
||||
20241118,170200,636838525,3970,3970,3970,3970,0
|
||||
20241118,170100,636838525,3970,3970,3970,3970,0
|
||||
20241118,170000,636838525,3970,3970,3970,3970,0
|
||||
20241118,165900,636838525,3970,3970,3970,3970,0
|
||||
20241118,165800,636838525,3970,3970,3970,3970,0
|
||||
20241118,165700,636838525,3970,3970,3970,3970,0
|
||||
20241118,165600,636838525,3970,3970,3970,3970,0
|
||||
20241118,165500,636838525,3970,3970,3970,3970,0
|
||||
20241118,165400,636838525,3970,3970,3970,3970,0
|
||||
20241118,165300,636838525,3970,3970,3970,3970,0
|
||||
20241118,165200,636838525,3970,3970,3970,3970,0
|
||||
20241118,165100,636838525,3970,3970,3970,3970,0
|
||||
20241118,165000,636838525,3970,3970,3970,3970,0
|
||||
20241118,164900,636838525,3970,3970,3970,3970,0
|
||||
20241118,164800,636838525,3970,3970,3970,3970,0
|
||||
20241118,164700,636838525,3970,3970,3970,3970,0
|
||||
20241118,164600,636838525,3970,3970,3970,3970,0
|
||||
20241118,164500,636838525,3970,3970,3970,3970,0
|
||||
20241118,164400,636838525,3970,3970,3970,3970,0
|
||||
20241118,164300,636838525,3970,3970,3970,3970,0
|
||||
20241118,164200,636838525,3970,3970,3970,3970,0
|
||||
20241118,164100,636838525,3970,3970,3970,3970,0
|
||||
20241118,164000,636838525,3970,3970,3970,3970,0
|
||||
20241118,163900,636838525,3970,3970,3970,3970,0
|
||||
20241118,163800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,163700,636838525,3970,3970,3970,3970,0
|
||||
20241118,163600,636838525,3970,3970,3970,3970,0
|
||||
20241118,163500,636838525,3970,3970,3970,3970,0
|
||||
20241118,163400,636838525,3970,3970,3970,3970,0
|
||||
20241118,163300,636838525,3970,3970,3970,3970,0
|
||||
20241118,163200,636838525,3970,3970,3970,3970,0
|
||||
20241118,163100,636838525,3970,3970,3970,3970,0
|
||||
20241118,163000,636838525,3970,3970,3970,3970,0
|
||||
20241118,162900,636838525,3970,3970,3970,3970,0
|
||||
20241118,162800,636838525,3970,3970,3970,3970,0
|
||||
20241118,162700,636838525,3970,3970,3970,3970,0
|
||||
20241118,162600,636838525,3970,3970,3970,3970,0
|
||||
20241118,162500,636838525,3970,3970,3970,3970,0
|
||||
20241118,162400,636838525,3970,3970,3970,3970,0
|
||||
20241118,162300,636838525,3970,3970,3970,3970,0
|
||||
20241118,162200,636838525,3970,3970,3970,3970,0
|
||||
20241118,162100,636838525,3970,3970,3970,3970,0
|
||||
20241118,162000,636838525,3970,3970,3970,3970,0
|
||||
20241118,161900,636838525,3970,3970,3970,3970,0
|
||||
20241118,161800,636838525,3970,3970,3970,3970,0
|
||||
20241118,161700,636838525,3970,3970,3970,3970,0
|
||||
20241118,161600,636838525,3970,3970,3970,3970,0
|
||||
20241118,161500,636838525,3970,3970,3970,3970,0
|
||||
20241118,161400,636838525,3970,3970,3970,3970,0
|
||||
20241118,161300,636838525,3970,3970,3970,3970,0
|
||||
20241118,161200,636838525,3970,3970,3970,3970,0
|
||||
20241118,161100,636838525,3970,3970,3970,3970,0
|
||||
20241118,161000,636838525,3970,3970,3970,3970,0
|
||||
20241118,160900,636838525,3970,3970,3970,3970,0
|
||||
20241118,160800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,160700,636838525,3970,3970,3970,3970,0
|
||||
20241118,160600,636838525,3970,3970,3970,3970,0
|
||||
20241118,160500,636838525,3970,3970,3970,3970,0
|
||||
20241118,160400,636838525,3970,3970,3970,3970,0
|
||||
20241118,160300,636838525,3970,3970,3970,3970,0
|
||||
20241118,160200,636838525,3970,3970,3970,3970,0
|
||||
20241118,160100,636838525,3970,3970,3970,3970,0
|
||||
20241118,160000,636838525,3970,3970,3970,3970,0
|
||||
20241118,155900,636838525,3970,3970,3970,3970,0
|
||||
20241118,155800,636838525,3970,3970,3970,3970,0
|
||||
20241118,155700,636838525,3970,3970,3970,3970,0
|
||||
20241118,155600,636838525,3970,3970,3970,3970,0
|
||||
20241118,155500,636838525,3970,3970,3970,3970,0
|
||||
20241118,155400,636838525,3970,3970,3970,3970,0
|
||||
20241118,155300,636838525,3970,3970,3970,3970,0
|
||||
20241118,155200,636838525,3970,3970,3970,3970,0
|
||||
20241118,155100,636838525,3970,3970,3970,3970,0
|
||||
20241118,155000,636838525,3970,3970,3970,3970,0
|
||||
20241118,154900,636838525,3970,3970,3970,3970,0
|
||||
20241118,154800,636838525,3970,3970,3970,3970,0
|
||||
20241118,154700,636838525,3970,3970,3970,3970,0
|
||||
20241118,154600,636838525,3970,3970,3970,3970,0
|
||||
20241118,154500,636838525,3970,3970,3970,3970,0
|
||||
20241118,154400,636838525,3970,3970,3970,3970,0
|
||||
20241118,154300,636838525,3970,3970,3970,3970,0
|
||||
20241118,154200,636838525,3970,3970,3970,3970,0
|
||||
20241118,154100,636838525,3970,3970,3970,3970,0
|
||||
20241118,154000,636838525,3970,3970,3970,3970,0
|
||||
20241118,153900,636838525,3970,3970,3970,3970,0
|
||||
20241118,153800,636838525,3970,3970,3970,3970,5016
|
||||
20241118,153700,636838525,3970,3970,3970,3970,0
|
||||
20241118,153600,636838525,3970,3970,3970,3970,0
|
||||
20241118,153500,636838525,3970,3970,3970,3970,0
|
||||
20241118,153400,636838525,3970,3970,3970,3970,0
|
||||
20241118,153300,636838525,3970,3970,3970,3970,0
|
||||
20241118,153200,636838525,3970,3970,3970,3970,0
|
||||
20241118,153100,636838525,3970,3970,3970,3970,0
|
||||
20241118,153000,636838525,3970,3970,3970,3970,5016
|
||||
20241118,152900,616925005,3970,3970,3970,3970,0
|
||||
20241118,152800,616925005,3970,3970,3970,3970,0
|
||||
20241118,152700,616925005,3970,3970,3970,3970,0
|
||||
20241118,152600,616925005,3970,3970,3970,3970,0
|
||||
20241118,152500,616925005,3970,3970,3970,3970,0
|
||||
20241118,152400,616925005,3970,3970,3970,3970,0
|
||||
20241118,152300,616925005,3970,3970,3970,3970,0
|
||||
20241118,152200,616925005,3970,3970,3970,3970,0
|
||||
20241118,152100,616925005,3970,3970,3970,3970,0
|
||||
20241118,152000,616925005,3970,3970,3970,3970,0
|
||||
20241118,151900,616925005,3970,3975,3975,3970,133
|
||||
20241118,151800,616396460,3975,3975,3975,3975,240
|
||||
20241118,151700,615442460,3975,3975,3975,3975,165
|
||||
20241118,151600,614786585,3975,3975,3975,3975,258
|
||||
20241118,151500,613761035,3970,3970,3970,3970,0
|
||||
20241118,151400,613761035,3970,3970,3970,3970,548
|
||||
20241118,151300,611585475,3970,3970,3970,3965,216
|
||||
20241118,151200,610728965,3975,3970,3975,3970,25
|
||||
20241118,151100,610629700,3970,3965,3970,3965,1609
|
||||
20241118,151000,604243320,3970,3970,3970,3970,25
|
||||
20241118,150900,604144070,3970,3970,3970,3965,44
|
||||
20241118,150800,603969570,3965,3965,3965,3965,395
|
||||
20241118,150700,602403395,3965,3965,3970,3965,97
|
||||
20241118,150600,602018740,3965,3965,3965,3965,112
|
||||
20241118,150500,601574660,3970,3970,3970,3970,0
|
||||
20241118,150400,601574660,3970,3970,3970,3970,6
|
||||
20241118,150300,601550840,3970,3970,3970,3970,14
|
||||
20241118,150200,601495260,3955,3955,3955,3955,0
|
||||
20241118,150100,601495260,3955,3965,3965,3955,1000
|
||||
20241118,150000,597535395,3970,3965,3970,3965,131
|
||||
20241118,145900,597015965,3970,3970,3970,3970,84
|
||||
20241118,145800,596682485,3965,3965,3965,3965,171
|
||||
20241118,145700,596004470,3960,3960,3965,3960,118
|
||||
20241118,145600,595537155,3965,3965,3965,3965,14
|
||||
20241118,145500,595481645,3965,3965,3965,3965,4
|
||||
20241118,145400,595465785,3965,3965,3965,3965,237
|
||||
20241118,145300,594526080,3965,3960,3965,3960,10
|
||||
20241118,145200,594486455,3955,3955,3955,3955,610
|
||||
20241118,145100,592073905,3960,3955,3960,3955,24
|
||||
20241118,145000,591978965,3960,3960,3960,3960,0
|
||||
20241118,144900,591978965,3960,3965,3965,3960,994
|
||||
20241118,144800,588038455,3970,3965,3970,3965,91
|
||||
20241118,144700,587677235,3965,3965,3965,3965,12
|
||||
20241118,144600,587629655,3970,3970,3970,3970,0
|
||||
20241118,144500,587629655,3970,3960,3970,3960,24
|
||||
20241118,144400,587534455,3970,3970,3970,3970,10
|
||||
20241118,144300,587494755,3970,3965,3970,3955,811
|
||||
20241118,144200,584283630,3965,3965,3965,3965,180
|
||||
20241118,144100,583569930,3960,3960,3960,3960,526
|
||||
20241118,144000,581486970,3965,3965,3965,3965,204
|
||||
20241118,143900,580678110,3965,3965,3965,3965,295
|
||||
20241118,143800,579508435,3970,3970,3970,3970,5
|
||||
20241118,143700,579488585,3975,3975,3975,3975,0
|
||||
20241118,143600,579488585,3975,3970,3975,3970,219
|
||||
20241118,143500,578618790,3970,3970,3970,3970,729
|
||||
20241118,143400,575724660,3970,3970,3970,3970,0
|
||||
20241118,143300,575724660,3970,3970,3975,3970,178
|
||||
20241118,143200,575017635,3970,3975,3975,3970,141
|
||||
20241118,143100,574457615,3975,3975,3975,3975,5
|
||||
20241118,143000,574437740,3970,3970,3970,3970,125
|
||||
20241118,142900,573941490,3975,3970,3975,3965,2017
|
||||
20241118,142800,565933945,3970,3970,3970,3970,0
|
||||
20241118,142700,565933945,3970,3970,3970,3970,0
|
||||
20241118,142600,565933945,3970,3970,3970,3970,10
|
||||
20241118,142500,565894245,3970,3970,3970,3970,12
|
||||
20241118,142400,565846605,3965,3965,3970,3965,229
|
||||
20241118,142300,564938600,3965,3965,3965,3965,49
|
||||
20241118,142200,564744315,3965,3970,3970,3965,67
|
||||
20241118,142100,564478550,3970,3970,3970,3970,1000
|
||||
20241118,142000,560508550,3970,3965,3970,3965,55
|
||||
20241118,141900,560290220,3965,3965,3965,3965,253
|
||||
20241118,141800,559287075,3960,3960,3960,3960,0
|
||||
20241118,141700,559287075,3960,3960,3960,3960,125
|
||||
20241118,141600,558792075,3960,3960,3960,3960,197
|
||||
20241118,141500,558011955,3965,3960,3965,3960,61
|
||||
20241118,141400,557770370,3960,3965,3965,3960,20
|
||||
20241118,141300,557691110,3965,3960,3965,3960,46
|
||||
20241118,141200,557508930,3965,3965,3965,3965,77
|
||||
20241118,141100,557203625,3965,3965,3965,3965,5
|
||||
20241118,141000,557183800,3960,3960,3960,3960,1
|
||||
20241118,140900,557179840,3970,3960,3970,3960,20
|
||||
20241118,140800,557100460,3965,3965,3965,3965,11
|
||||
20241118,140700,557056845,3965,3965,3965,3965,86
|
||||
20241118,140600,556715855,3965,3965,3965,3965,5
|
||||
20241118,140500,556696030,3965,3965,3965,3965,0
|
||||
20241118,140400,556696030,3965,3965,3965,3965,104
|
||||
20241118,140300,556283670,3965,3965,3965,3965,73
|
||||
20241118,140200,555994225,3965,3965,3965,3965,29
|
||||
20241118,140100,555879240,3965,3965,3965,3965,0
|
||||
20241118,140000,555879240,3965,3965,3965,3965,5
|
||||
20241118,135900,555859415,3965,3965,3965,3965,1
|
||||
20241118,135800,555855450,3965,3965,3965,3965,104
|
||||
20241118,135700,555443090,3955,3955,3955,3955,0
|
||||
20241118,135600,555443090,3955,3955,3955,3955,200
|
||||
20241118,135500,554652090,3965,3965,3965,3965,14
|
||||
20241118,135400,554596580,3965,3965,3965,3965,1
|
||||
20241118,135300,554592615,3950,3965,3965,3950,556
|
||||
20241118,135200,552394475,3960,3965,3965,3960,800
|
||||
20241118,135100,549222975,3965,3965,3965,3965,16
|
||||
20241118,135000,549159535,3965,3960,3965,3960,791
|
||||
20241118,134900,546023370,3960,3960,3960,3960,1001
|
||||
20241118,134800,542059410,3965,3965,3965,3965,39
|
||||
20241118,134700,541904775,3965,3965,3965,3965,0
|
||||
20241118,134600,541904775,3965,3965,3965,3965,5
|
||||
20241118,134500,541884950,3965,3965,3965,3965,12
|
||||
20241118,134400,541837370,3965,3965,3965,3965,0
|
||||
20241118,134300,541837370,3965,3965,3965,3965,1
|
||||
20241118,134200,541833405,3965,3960,3965,3960,205
|
||||
20241118,134100,541021540,3955,3955,3955,3955,192
|
||||
20241118,134000,540262180,3955,3955,3960,3955,146
|
||||
20241118,133900,539684670,3955,3955,3955,3955,138
|
||||
20241118,133800,539138880,3960,3960,3960,3960,0
|
||||
20241118,133700,539138880,3960,3960,3960,3960,89
|
||||
20241118,133600,538786440,3960,3960,3960,3960,5
|
||||
20241118,133500,538766640,3965,3960,3965,3960,25
|
||||
20241118,133400,538667575,3955,3955,3955,3955,55
|
||||
20241118,133300,538450050,3960,3960,3960,3960,4
|
||||
20241118,133200,538434210,3950,3950,3950,3950,0
|
||||
20241118,133100,538434210,3950,3950,3950,3950,0
|
||||
20241118,133000,538434210,3950,3965,3965,3950,660
|
||||
20241118,132900,535821840,3965,3965,3965,3965,15
|
||||
20241118,132800,535762365,3965,3965,3965,3965,14
|
||||
20241118,132700,535706855,3960,3960,3960,3960,0
|
||||
20241118,132600,535706855,3960,3965,3965,3960,6
|
||||
20241118,132500,535683070,3960,3965,3965,3960,678
|
||||
20241118,132400,532998090,3965,3965,3965,3965,6
|
||||
20241118,132300,532974300,3965,3965,3965,3965,11
|
||||
20241118,132200,532930685,3965,3965,3965,3965,353
|
||||
20241118,132100,531531040,3965,3965,3965,3965,14
|
||||
20241118,132000,531475530,3965,3965,3970,3965,217
|
||||
20241118,131900,530615100,3970,3970,3970,3970,0
|
||||
20241118,131800,530615100,3970,3970,3970,3970,0
|
||||
20241118,131700,530615100,3970,3970,3970,3965,700
|
||||
20241118,131600,527837735,3980,3980,3980,3975,667
|
||||
20241118,131500,525183100,3980,3980,3980,3980,221
|
||||
20241118,131400,524303520,3975,3975,3975,3975,0
|
||||
20241118,131300,524303520,3975,3970,3975,3970,972
|
||||
20241118,131200,520440485,3970,3975,3975,3970,130
|
||||
20241118,131100,519924330,3970,3970,3970,3970,56
|
||||
20241118,131000,519702010,3970,3970,3970,3970,83
|
||||
20241118,130900,519372500,3965,3965,3965,3965,0
|
||||
20241118,130800,519372500,3965,3960,3965,3960,1091
|
||||
20241118,130700,515047435,3965,3960,3965,3960,800
|
||||
20241118,130600,511879060,3960,3955,3960,3955,584
|
||||
20241118,130500,509567825,3955,3955,3955,3955,0
|
||||
20241118,130400,509567825,3955,3955,3955,3955,30
|
||||
20241118,130300,509449175,3950,3955,3955,3950,20
|
||||
20241118,130200,509370150,3950,3950,3950,3950,0
|
||||
20241118,130100,509370150,3950,3955,3960,3950,103
|
||||
20241118,130000,508962405,3955,3950,3955,3950,41
|
||||
20241118,125900,508800275,3955,3955,3955,3955,10
|
||||
20241118,125800,508760725,3955,3955,3955,3955,5
|
||||
20241118,125700,508740950,3955,3955,3955,3955,5
|
||||
20241118,125600,508721175,3940,3940,3940,3940,30
|
||||
20241118,125500,508602975,3955,3945,3955,3940,11
|
||||
20241118,125400,508559595,3950,3950,3950,3950,14
|
||||
20241118,125300,508504295,3950,3955,3955,3950,1276
|
||||
20241118,125200,503464070,3960,3960,3960,3960,3
|
||||
20241118,125100,503452190,3950,3960,3960,3950,3064
|
||||
20241118,125000,491348765,3960,3960,3960,3960,0
|
||||
20241118,124900,491348765,3960,3960,3960,3960,16
|
||||
20241118,124800,491285405,3965,3965,3965,3965,0
|
||||
20241118,124700,491285405,3965,3960,3965,3960,71
|
||||
20241118,124600,491004175,3965,3965,3965,3965,5
|
||||
20241118,124500,490984350,3965,3965,3965,3965,22
|
||||
20241118,124400,490897120,3960,3965,3965,3960,214
|
||||
20241118,124300,490049600,3960,3970,3970,3960,14
|
||||
20241118,124200,489994060,3970,3970,3970,3970,0
|
||||
20241118,124100,489994060,3970,3955,3970,3955,10
|
||||
20241118,124000,489954420,3955,3965,3965,3955,316
|
||||
20241118,123900,488704410,3975,3975,3975,3975,73
|
||||
20241118,123800,488414235,3965,3965,3965,3965,12
|
||||
20241118,123700,488366655,3965,3965,3965,3965,7
|
||||
20241118,123600,488338900,3965,3975,3975,3965,245
|
||||
20241118,123500,487366275,3975,3975,3975,3975,0
|
||||
20241118,123400,487366275,3975,3970,3975,3970,17
|
||||
20241118,123300,487298715,3960,3970,3970,3960,698
|
||||
20241118,123200,484534510,3970,3970,3970,3970,11
|
||||
20241118,123100,484490840,3975,3960,3975,3960,632
|
||||
20241118,123000,481982810,3960,3960,3960,3960,0
|
||||
20241118,122900,481982810,3960,3960,3960,3960,0
|
||||
20241118,122800,481982810,3960,3960,3960,3960,0
|
||||
20241118,122700,481982810,3960,3960,3960,3960,26
|
||||
20241118,122600,481879850,3960,3955,3960,3955,354
|
||||
20241118,122500,480479760,3955,3955,3955,3955,1064
|
||||
20241118,122400,476271640,3955,3965,3965,3955,241
|
||||
20241118,122300,475317505,3965,3965,3965,3965,0
|
||||
20241118,122200,475317505,3965,3965,3965,3965,22
|
||||
20241118,122100,475230275,3965,3965,3965,3965,16
|
||||
20241118,122000,475166835,3970,3970,3970,3970,19
|
||||
20241118,121900,475091405,3970,3970,3970,3970,100
|
||||
20241118,121800,474694405,3970,3970,3970,3970,52
|
||||
20241118,121700,474487965,3965,3965,3965,3965,7
|
||||
20241118,121600,474460210,3970,3970,3970,3970,0
|
||||
20241118,121500,474460210,3970,3970,3970,3970,0
|
||||
20241118,121400,474460210,3970,3960,3970,3960,1499
|
||||
20241118,121300,468511670,3950,3950,3950,3950,364
|
||||
20241118,121200,467073870,3950,3950,3950,3950,2
|
||||
20241118,121100,467065970,3950,3940,3950,3935,292
|
||||
20241118,121000,465916600,3940,3945,3945,3940,2437
|
||||
20241118,120900,456314760,3940,3945,3945,3940,2000
|
||||
20241118,120800,448434185,3950,3950,3950,3950,20
|
||||
20241118,120700,448355185,3940,3965,3965,3940,9234
|
||||
20241118,120600,411923750,3965,3970,3970,3965,268
|
||||
20241118,120500,410859810,3970,3970,3970,3970,0
|
||||
20241118,120400,410859810,3970,3965,3970,3965,33
|
||||
20241118,120300,410728855,3960,3960,3960,3960,0
|
||||
20241118,120200,410728855,3960,3960,3960,3960,5
|
||||
20241118,120100,410709055,3960,3960,3960,3960,5
|
||||
20241118,120000,410689255,3960,3960,3960,3960,24
|
||||
20241118,115900,410594215,3960,3955,3960,3955,267
|
||||
20241118,115800,409538210,3960,3965,3965,3960,215
|
||||
20241118,115700,408686310,3965,3965,3965,3965,9
|
||||
20241118,115600,408650625,3975,3975,3975,3975,80
|
||||
20241118,115500,408332625,3965,3965,3965,3965,4
|
||||
20241118,115400,408316765,3965,3965,3965,3965,1
|
||||
20241118,115300,408312800,3975,3970,3975,3970,25
|
||||
20241118,115200,408213480,3960,3960,3960,3960,0
|
||||
20241118,115100,408213480,3960,3960,3960,3960,4
|
||||
20241118,115000,408197640,3955,3955,3955,3955,1
|
||||
20241118,114900,408193685,3960,3960,3960,3960,10
|
||||
20241118,114800,408154085,3960,3960,3960,3960,23
|
||||
20241118,114700,408063005,3960,3955,3960,3955,542
|
||||
20241118,114600,405919335,3955,3955,3955,3955,218
|
||||
20241118,114500,405057145,3950,3950,3950,3950,571
|
||||
20241118,114400,402801695,3955,3955,3955,3955,253
|
||||
20241118,114300,401801080,3955,3955,3955,3955,40
|
||||
20241118,114200,401642880,3955,3960,3960,3955,35
|
||||
20241118,114100,401504430,3955,3955,3955,3955,2205
|
||||
20241118,114000,392783655,3960,3960,3960,3960,0
|
||||
20241118,113900,392783655,3960,3960,3960,3960,18
|
||||
20241118,113800,392712375,3960,3960,3960,3960,343
|
||||
20241118,113700,391354095,3965,3960,3965,3960,9
|
||||
20241118,113600,391318430,3960,3960,3960,3960,11
|
||||
20241118,113500,391274870,3960,3960,3960,3960,4
|
||||
20241118,113400,391259030,3955,3960,3960,3955,763
|
||||
20241118,113300,388241355,3960,3955,3960,3955,56
|
||||
20241118,113200,388019845,3960,3955,3960,3955,465
|
||||
20241118,113100,386179555,3960,3960,3960,3960,0
|
||||
20241118,113000,386179555,3960,3960,3960,3960,22
|
||||
20241118,112900,386092435,3960,3960,3960,3960,452
|
||||
20241118,112800,384302515,3965,3970,3970,3965,956
|
||||
20241118,112700,380509060,3975,3985,3985,3975,197
|
||||
20241118,112600,379725915,3990,3990,3990,3990,44
|
||||
20241118,112500,379550355,3985,3990,3990,3985,45
|
||||
20241118,112400,379370930,3990,3980,3995,3980,1003
|
||||
20241118,112300,375371355,3980,3980,3980,3980,250
|
||||
20241118,112200,374376355,3980,3980,3985,3980,5327
|
||||
20241118,112100,353148785,3980,3980,3980,3980,0
|
||||
20241118,112000,353148785,3980,3980,3980,3980,0
|
||||
20241118,111900,353148785,3980,3980,3980,3980,30
|
||||
20241118,111800,353029385,3980,3980,3980,3980,0
|
||||
20241118,111700,353029385,3980,3985,3985,3980,193
|
||||
20241118,111600,352261220,3985,3980,3985,3980,213
|
||||
20241118,111500,351413475,3980,3980,3980,3980,6
|
||||
20241118,111400,351389595,3975,3980,3980,3975,18
|
||||
20241118,111300,351317980,3980,3990,3990,3980,194
|
||||
20241118,111200,350545570,3990,3985,3990,3985,19
|
||||
20241118,111100,350469850,3985,3985,3990,3985,16
|
||||
20241118,111000,350406035,3985,3985,3985,3985,64
|
||||
20241118,110900,350150995,3990,3985,3990,3980,393
|
||||
20241118,110800,348584810,3980,3980,3980,3980,688
|
||||
20241118,110700,345846570,3980,3980,3980,3980,81
|
||||
20241118,110600,345524190,3975,3975,3975,3975,640
|
||||
20241118,110500,342980190,3975,3975,3975,3975,31
|
||||
20241118,110400,342856965,3970,3970,3970,3970,235
|
||||
20241118,110300,341924015,3970,3970,3970,3970,179
|
||||
20241118,110200,341213385,3970,3970,3970,3970,128
|
||||
20241118,110100,340705225,3970,3970,3970,3970,0
|
||||
20241118,110000,340705225,3970,3970,3970,3970,660
|
||||
20241118,105900,338085025,3970,3965,3970,3965,118
|
||||
20241118,105800,337617135,3970,3970,3970,3970,16
|
||||
20241118,105700,337553615,3970,3970,3970,3970,18
|
||||
20241118,105600,337482155,3965,3965,3965,3965,130
|
||||
20241118,105500,336966705,3965,3960,3965,3960,1071
|
||||
20241118,105400,332725190,3960,3960,3960,3960,40
|
||||
20241118,105300,332566790,3965,3960,3965,3960,3007
|
||||
20241118,105200,320644615,3955,3960,3960,3955,91
|
||||
20241118,105100,320284405,3960,3955,3960,3955,1308
|
||||
20241118,105000,315106290,3960,3960,3960,3960,5
|
||||
20241118,104900,315086490,3960,3960,3960,3960,32
|
||||
20241118,104800,314959770,3960,3960,3960,3960,30
|
||||
20241118,104700,314840970,3965,3960,3965,3960,338
|
||||
20241118,104600,313502440,3965,3965,3965,3965,105
|
||||
20241118,104500,313086115,3965,3965,3965,3965,25
|
||||
20241118,104400,312986990,3960,3960,3960,3960,18
|
||||
20241118,104300,312915710,3965,3960,3965,3955,390
|
||||
20241118,104200,311371145,3965,3970,3970,3965,1000
|
||||
20241118,104100,307405715,3965,3965,3970,3965,505
|
||||
20241118,104000,305403355,3965,3965,3965,3960,20
|
||||
20241118,103900,305324080,3965,3965,3965,3965,3
|
||||
20241118,103800,305312185,3960,3960,3960,3960,93
|
||||
20241118,103700,304943905,3960,3960,3960,3960,4
|
||||
20241118,103600,304928065,3960,3960,3960,3960,175
|
||||
20241118,103500,304235065,3960,3960,3960,3960,790
|
||||
20241118,103400,301106665,3960,3965,3965,3960,3200
|
||||
20241118,103300,288433660,3970,3970,3970,3970,4
|
||||
20241118,103200,288417780,3970,3970,3970,3970,0
|
||||
20241118,103100,288417780,3970,3970,3970,3970,118
|
||||
20241118,103000,287949320,3970,3970,3975,3970,46
|
||||
20241118,102900,287766695,3980,3975,3980,3970,158
|
||||
20241118,102800,287139380,3970,3965,3970,3965,16
|
||||
20241118,102700,287075880,3980,3965,3980,3965,2583
|
||||
20241118,102600,276808920,3975,3965,3975,3965,105
|
||||
20241118,102500,276392375,3970,3965,3970,3965,603
|
||||
20241118,102400,273998775,3970,3970,3970,3970,18
|
||||
20241118,102300,273927315,3970,3965,3970,3965,511
|
||||
20241118,102200,271901145,3970,3965,3970,3965,536
|
||||
20241118,102100,269775900,3965,3965,3965,3965,4
|
||||
20241118,102000,269760040,3965,3960,3965,3960,57
|
||||
20241118,101900,269534090,3960,3960,3965,3960,255
|
||||
20241118,101800,268524265,3965,3965,3965,3965,455
|
||||
20241118,101700,266720190,3970,3970,3970,3970,67
|
||||
20241118,101600,266454200,3970,3965,3970,3965,158
|
||||
20241118,101500,265827725,3965,3960,3965,3960,140
|
||||
20241118,101400,265272785,3960,3950,3960,3950,3212
|
||||
20241118,101300,252568025,3950,3950,3950,3950,4
|
||||
20241118,101200,252552225,3945,3950,3950,3945,193
|
||||
20241118,101100,251790780,3950,3945,3950,3945,598
|
||||
20241118,101000,249428745,3945,3950,3955,3945,415
|
||||
20241118,100900,247790150,3950,3950,3955,3950,71
|
||||
20241118,100800,247509695,3950,3955,3955,3950,153
|
||||
20241118,100700,246904705,3955,3950,3955,3950,4
|
||||
20241118,100600,246888895,3950,3950,3950,3950,929
|
||||
20241118,100500,243219345,3945,3940,3945,3940,1318
|
||||
20241118,100400,238019985,3945,3950,3950,3945,558
|
||||
20241118,100300,235818640,3950,3950,3950,3950,48
|
||||
20241118,100200,235629040,3945,3945,3945,3945,1785
|
||||
20241118,100100,228587215,3945,3940,3945,3935,382
|
||||
20241118,100000,227082630,3945,3940,3945,3940,417
|
||||
20241118,095900,225439590,3940,3945,3945,3940,1800
|
||||
20241118,095800,218341335,3950,3950,3950,3950,127
|
||||
20241118,095700,217839685,3950,3950,3950,3950,118
|
||||
20241118,095600,217373585,3950,3950,3950,3950,270
|
||||
20241118,095500,216307085,3950,3950,3950,3950,46
|
||||
20241118,095400,216125385,3950,3945,3955,3945,650
|
||||
20241118,095300,213561035,3950,3950,3955,3950,572
|
||||
20241118,095200,211300370,3955,3950,3955,3950,73
|
||||
20241118,095100,211011745,3950,3940,3955,3940,2819
|
||||
20241118,095000,199877135,3940,3940,3945,3940,68
|
||||
20241118,094900,199609195,3945,3945,3945,3945,345
|
||||
20241118,094800,198248170,3945,3945,3945,3945,256
|
||||
20241118,094700,197238250,3940,3940,3940,3940,89
|
||||
20241118,094600,196887590,3935,3940,3945,3935,952
|
||||
20241118,094500,193134820,3940,3935,3940,3935,507
|
||||
20241118,094400,191137245,3940,3940,3940,3940,396
|
||||
20241118,094300,189577005,3940,3940,3940,3940,1
|
||||
20241118,094200,189573065,3940,3940,3945,3940,1620
|
||||
20241118,094100,183183700,3940,3930,3940,3930,1171
|
||||
20241118,094000,178575160,3935,3930,3935,3930,101
|
||||
20241118,093900,178178190,3930,3930,3935,3930,351
|
||||
20241118,093800,176798755,3930,3930,3930,3930,5
|
||||
20241118,093700,176779105,3930,3930,3930,3930,90
|
||||
20241118,093600,176425405,3930,3930,3930,3925,381
|
||||
20241118,093500,174929405,3930,3935,3935,3930,222
|
||||
20241118,093400,174056795,3935,3940,3940,3925,321
|
||||
20241118,093300,172792080,3940,3940,3940,3925,835
|
||||
20241118,093200,169502195,3940,3940,3940,3940,115
|
||||
20241118,093100,169049095,3925,3925,3925,3925,994
|
||||
20241118,093000,165147645,3925,3945,3945,3925,311
|
||||
20241118,092900,163925405,3930,3940,3950,3925,146
|
||||
20241118,092800,163351100,3940,3930,3945,3925,2126
|
||||
20241118,092700,154977495,3925,3920,3925,3920,1195
|
||||
20241118,092600,150292130,3920,3910,3920,3905,1274
|
||||
20241118,092500,145298135,3910,3915,3915,3910,628
|
||||
20241118,092400,142839635,3920,3920,3920,3920,0
|
||||
20241118,092300,142839635,3920,3915,3920,3915,1216
|
||||
20241118,092200,138073680,3915,3920,3920,3915,426
|
||||
20241118,092100,136404190,3915,3915,3920,3915,313
|
||||
20241118,092000,135177985,3915,3920,3925,3915,1167
|
||||
20241118,091900,130605790,3915,3905,3915,3905,751
|
||||
20241118,091800,127666625,3900,3905,3915,3900,115
|
||||
20241118,091700,127217870,3905,3910,3915,3905,436
|
||||
20241118,091600,125514240,3910,3905,3910,3905,1001
|
||||
20241118,091500,121603560,3905,3880,3915,3880,2985
|
||||
20241118,091400,109956055,3880,3880,3880,3880,1289
|
||||
20241118,091300,104954735,3880,3880,3880,3880,41
|
||||
20241118,091200,104795655,3880,3880,3880,3880,4
|
||||
20241118,091100,104780135,3880,3850,3880,3850,1838
|
||||
20241118,091000,97666610,3850,3850,3855,3850,3721
|
||||
20241118,090900,83340725,3850,3870,3870,3850,1592
|
||||
20241118,090800,77208065,3855,3850,3870,3850,1575
|
||||
20241118,090700,71127835,3850,3855,3855,3850,198
|
||||
20241118,090600,70365280,3850,3855,3860,3850,5840
|
||||
20241118,090500,47874215,3855,3875,3875,3855,2874
|
||||
20241118,090400,36784120,3875,3910,3910,3875,5096
|
||||
20241118,090300,16935300,3905,3900,3910,3900,280
|
||||
20241118,090200,15840915,3940,3900,3940,3885,1371
|
||||
20241118,090100,10499070,3885,3885,3885,3885,3
|
||||
20241118,090000,10487415,3900,3875,3900,3875,2206
|
||||
|
Reference in New Issue
Block a user