Update 2024-11-18 2710 candle_min
This commit is contained in:
610
025900/min/candle-20241118.csv
Normal file
610
025900/min/candle-20241118.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,190700,573910490,8700,8700,8700,8700,0
|
||||
20241118,190600,573910490,8700,8700,8700,8700,0
|
||||
20241118,190500,573910490,8700,8700,8700,8700,0
|
||||
20241118,190400,573910490,8700,8700,8700,8700,0
|
||||
20241118,190300,573910490,8700,8700,8700,8700,0
|
||||
20241118,190200,573910490,8700,8700,8700,8700,0
|
||||
20241118,190100,573910490,8700,8700,8700,8700,0
|
||||
20241118,190000,573910490,8700,8700,8700,8700,0
|
||||
20241118,185900,573910490,8700,8700,8700,8700,0
|
||||
20241118,185800,573910490,8700,8700,8700,8700,0
|
||||
20241118,185700,573910490,8700,8700,8700,8700,0
|
||||
20241118,185600,573910490,8700,8700,8700,8700,0
|
||||
20241118,185500,573910490,8700,8700,8700,8700,0
|
||||
20241118,185400,573910490,8700,8700,8700,8700,0
|
||||
20241118,185300,573910490,8700,8700,8700,8700,0
|
||||
20241118,185200,573910490,8700,8700,8700,8700,0
|
||||
20241118,185100,573910490,8700,8700,8700,8700,0
|
||||
20241118,185000,573910490,8700,8700,8700,8700,0
|
||||
20241118,184900,573910490,8700,8700,8700,8700,0
|
||||
20241118,184800,573910490,8700,8700,8700,8700,0
|
||||
20241118,184700,573910490,8700,8700,8700,8700,0
|
||||
20241118,184600,573910490,8700,8700,8700,8700,0
|
||||
20241118,184500,573910490,8700,8700,8700,8700,0
|
||||
20241118,184400,573910490,8700,8700,8700,8700,0
|
||||
20241118,184300,573910490,8700,8700,8700,8700,0
|
||||
20241118,184200,573910490,8700,8700,8700,8700,0
|
||||
20241118,184100,573910490,8700,8700,8700,8700,0
|
||||
20241118,184000,573910490,8700,8700,8700,8700,0
|
||||
20241118,183900,573910490,8700,8700,8700,8700,0
|
||||
20241118,183800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,183700,573910490,8700,8700,8700,8700,0
|
||||
20241118,183600,573910490,8700,8700,8700,8700,0
|
||||
20241118,183500,573910490,8700,8700,8700,8700,0
|
||||
20241118,183400,573910490,8700,8700,8700,8700,0
|
||||
20241118,183300,573910490,8700,8700,8700,8700,0
|
||||
20241118,183200,573910490,8700,8700,8700,8700,0
|
||||
20241118,183100,573910490,8700,8700,8700,8700,0
|
||||
20241118,183000,573910490,8700,8700,8700,8700,0
|
||||
20241118,182900,573910490,8700,8700,8700,8700,0
|
||||
20241118,182800,573910490,8700,8700,8700,8700,0
|
||||
20241118,182700,573910490,8700,8700,8700,8700,0
|
||||
20241118,182600,573910490,8700,8700,8700,8700,0
|
||||
20241118,182500,573910490,8700,8700,8700,8700,0
|
||||
20241118,182400,573910490,8700,8700,8700,8700,0
|
||||
20241118,182300,573910490,8700,8700,8700,8700,0
|
||||
20241118,182200,573910490,8700,8700,8700,8700,0
|
||||
20241118,182100,573910490,8700,8700,8700,8700,0
|
||||
20241118,182000,573910490,8700,8700,8700,8700,0
|
||||
20241118,181900,573910490,8700,8700,8700,8700,0
|
||||
20241118,181800,573910490,8700,8700,8700,8700,0
|
||||
20241118,181700,573910490,8700,8700,8700,8700,0
|
||||
20241118,181600,573910490,8700,8700,8700,8700,0
|
||||
20241118,181500,573910490,8700,8700,8700,8700,0
|
||||
20241118,181400,573910490,8700,8700,8700,8700,0
|
||||
20241118,181300,573910490,8700,8700,8700,8700,0
|
||||
20241118,181200,573910490,8700,8700,8700,8700,0
|
||||
20241118,181100,573910490,8700,8700,8700,8700,0
|
||||
20241118,181000,573910490,8700,8700,8700,8700,0
|
||||
20241118,180900,573910490,8700,8700,8700,8700,0
|
||||
20241118,180800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,180700,573910490,8700,8700,8700,8700,0
|
||||
20241118,180600,573910490,8700,8700,8700,8700,0
|
||||
20241118,180500,573910490,8700,8700,8700,8700,0
|
||||
20241118,180400,573910490,8700,8700,8700,8700,0
|
||||
20241118,180300,573910490,8700,8700,8700,8700,0
|
||||
20241118,180200,573910490,8700,8700,8700,8700,0
|
||||
20241118,180100,573910490,8700,8700,8700,8700,0
|
||||
20241118,180000,573910490,8700,8700,8700,8700,0
|
||||
20241118,175900,573910490,8700,8700,8700,8700,0
|
||||
20241118,175800,573910490,8700,8700,8700,8700,0
|
||||
20241118,175700,573910490,8700,8700,8700,8700,0
|
||||
20241118,175600,573910490,8700,8700,8700,8700,0
|
||||
20241118,175500,573910490,8700,8700,8700,8700,0
|
||||
20241118,175400,573910490,8700,8700,8700,8700,0
|
||||
20241118,175300,573910490,8700,8700,8700,8700,0
|
||||
20241118,175200,573910490,8700,8700,8700,8700,0
|
||||
20241118,175100,573910490,8700,8700,8700,8700,0
|
||||
20241118,175000,573910490,8700,8700,8700,8700,0
|
||||
20241118,174900,573910490,8700,8700,8700,8700,0
|
||||
20241118,174800,573910490,8700,8700,8700,8700,0
|
||||
20241118,174700,573910490,8700,8700,8700,8700,0
|
||||
20241118,174600,573910490,8700,8700,8700,8700,0
|
||||
20241118,174500,573910490,8700,8700,8700,8700,0
|
||||
20241118,174400,573910490,8700,8700,8700,8700,0
|
||||
20241118,174300,573910490,8700,8700,8700,8700,0
|
||||
20241118,174200,573910490,8700,8700,8700,8700,0
|
||||
20241118,174100,573910490,8700,8700,8700,8700,0
|
||||
20241118,174000,573910490,8700,8700,8700,8700,0
|
||||
20241118,173900,573910490,8700,8700,8700,8700,0
|
||||
20241118,173800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,173700,573910490,8700,8700,8700,8700,0
|
||||
20241118,173600,573910490,8700,8700,8700,8700,0
|
||||
20241118,173500,573910490,8700,8700,8700,8700,0
|
||||
20241118,173400,573910490,8700,8700,8700,8700,0
|
||||
20241118,173300,573910490,8700,8700,8700,8700,0
|
||||
20241118,173200,573910490,8700,8700,8700,8700,0
|
||||
20241118,173100,573910490,8700,8700,8700,8700,0
|
||||
20241118,173000,573910490,8700,8700,8700,8700,0
|
||||
20241118,172900,573910490,8700,8700,8700,8700,0
|
||||
20241118,172800,573910490,8700,8700,8700,8700,0
|
||||
20241118,172700,573910490,8700,8700,8700,8700,0
|
||||
20241118,172600,573910490,8700,8700,8700,8700,0
|
||||
20241118,172500,573910490,8700,8700,8700,8700,0
|
||||
20241118,172400,573910490,8700,8700,8700,8700,0
|
||||
20241118,172300,573910490,8700,8700,8700,8700,0
|
||||
20241118,172200,573910490,8700,8700,8700,8700,0
|
||||
20241118,172100,573910490,8700,8700,8700,8700,0
|
||||
20241118,172000,573910490,8700,8700,8700,8700,0
|
||||
20241118,171900,573910490,8700,8700,8700,8700,0
|
||||
20241118,171800,573910490,8700,8700,8700,8700,0
|
||||
20241118,171700,573910490,8700,8700,8700,8700,0
|
||||
20241118,171600,573910490,8700,8700,8700,8700,0
|
||||
20241118,171500,573910490,8700,8700,8700,8700,0
|
||||
20241118,171400,573910490,8700,8700,8700,8700,0
|
||||
20241118,171300,573910490,8700,8700,8700,8700,0
|
||||
20241118,171200,573910490,8700,8700,8700,8700,0
|
||||
20241118,171100,573910490,8700,8700,8700,8700,0
|
||||
20241118,171000,573910490,8700,8700,8700,8700,0
|
||||
20241118,170900,573910490,8700,8700,8700,8700,0
|
||||
20241118,170800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,170700,573910490,8700,8700,8700,8700,0
|
||||
20241118,170600,573910490,8700,8700,8700,8700,0
|
||||
20241118,170500,573910490,8700,8700,8700,8700,0
|
||||
20241118,170400,573910490,8700,8700,8700,8700,0
|
||||
20241118,170300,573910490,8700,8700,8700,8700,0
|
||||
20241118,170200,573910490,8700,8700,8700,8700,0
|
||||
20241118,170100,573910490,8700,8700,8700,8700,0
|
||||
20241118,170000,573910490,8700,8700,8700,8700,0
|
||||
20241118,165900,573910490,8700,8700,8700,8700,0
|
||||
20241118,165800,573910490,8700,8700,8700,8700,0
|
||||
20241118,165700,573910490,8700,8700,8700,8700,0
|
||||
20241118,165600,573910490,8700,8700,8700,8700,0
|
||||
20241118,165500,573910490,8700,8700,8700,8700,0
|
||||
20241118,165400,573910490,8700,8700,8700,8700,0
|
||||
20241118,165300,573910490,8700,8700,8700,8700,0
|
||||
20241118,165200,573910490,8700,8700,8700,8700,0
|
||||
20241118,165100,573910490,8700,8700,8700,8700,0
|
||||
20241118,165000,573910490,8700,8700,8700,8700,0
|
||||
20241118,164900,573910490,8700,8700,8700,8700,0
|
||||
20241118,164800,573910490,8700,8700,8700,8700,0
|
||||
20241118,164700,573910490,8700,8700,8700,8700,0
|
||||
20241118,164600,573910490,8700,8700,8700,8700,0
|
||||
20241118,164500,573910490,8700,8700,8700,8700,0
|
||||
20241118,164400,573910490,8700,8700,8700,8700,0
|
||||
20241118,164300,573910490,8700,8700,8700,8700,0
|
||||
20241118,164200,573910490,8700,8700,8700,8700,0
|
||||
20241118,164100,573910490,8700,8700,8700,8700,0
|
||||
20241118,164000,573910490,8700,8700,8700,8700,0
|
||||
20241118,163900,573910490,8700,8700,8700,8700,0
|
||||
20241118,163800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,163700,573910490,8700,8700,8700,8700,0
|
||||
20241118,163600,573910490,8700,8700,8700,8700,0
|
||||
20241118,163500,573910490,8700,8700,8700,8700,0
|
||||
20241118,163400,573910490,8700,8700,8700,8700,0
|
||||
20241118,163300,573910490,8700,8700,8700,8700,0
|
||||
20241118,163200,573910490,8700,8700,8700,8700,0
|
||||
20241118,163100,573910490,8700,8700,8700,8700,0
|
||||
20241118,163000,573910490,8700,8700,8700,8700,0
|
||||
20241118,162900,573910490,8700,8700,8700,8700,0
|
||||
20241118,162800,573910490,8700,8700,8700,8700,0
|
||||
20241118,162700,573910490,8700,8700,8700,8700,0
|
||||
20241118,162600,573910490,8700,8700,8700,8700,0
|
||||
20241118,162500,573910490,8700,8700,8700,8700,0
|
||||
20241118,162400,573910490,8700,8700,8700,8700,0
|
||||
20241118,162300,573910490,8700,8700,8700,8700,0
|
||||
20241118,162200,573910490,8700,8700,8700,8700,0
|
||||
20241118,162100,573910490,8700,8700,8700,8700,0
|
||||
20241118,162000,573910490,8700,8700,8700,8700,0
|
||||
20241118,161900,573910490,8700,8700,8700,8700,0
|
||||
20241118,161800,573910490,8700,8700,8700,8700,0
|
||||
20241118,161700,573910490,8700,8700,8700,8700,0
|
||||
20241118,161600,573910490,8700,8700,8700,8700,0
|
||||
20241118,161500,573910490,8700,8700,8700,8700,0
|
||||
20241118,161400,573910490,8700,8700,8700,8700,0
|
||||
20241118,161300,573910490,8700,8700,8700,8700,0
|
||||
20241118,161200,573910490,8700,8700,8700,8700,0
|
||||
20241118,161100,573910490,8700,8700,8700,8700,0
|
||||
20241118,161000,573910490,8700,8700,8700,8700,0
|
||||
20241118,160900,573910490,8700,8700,8700,8700,0
|
||||
20241118,160800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,160700,573910490,8700,8700,8700,8700,0
|
||||
20241118,160600,573910490,8700,8700,8700,8700,0
|
||||
20241118,160500,573910490,8700,8700,8700,8700,0
|
||||
20241118,160400,573910490,8700,8700,8700,8700,0
|
||||
20241118,160300,573910490,8700,8700,8700,8700,0
|
||||
20241118,160200,573910490,8700,8700,8700,8700,0
|
||||
20241118,160100,573910490,8700,8700,8700,8700,0
|
||||
20241118,160000,573910490,8700,8700,8700,8700,0
|
||||
20241118,155900,573910490,8700,8700,8700,8700,0
|
||||
20241118,155800,573910490,8700,8700,8700,8700,0
|
||||
20241118,155700,573910490,8700,8700,8700,8700,0
|
||||
20241118,155600,573910490,8700,8700,8700,8700,0
|
||||
20241118,155500,573910490,8700,8700,8700,8700,0
|
||||
20241118,155400,573910490,8700,8700,8700,8700,0
|
||||
20241118,155300,573910490,8700,8700,8700,8700,0
|
||||
20241118,155200,573910490,8700,8700,8700,8700,0
|
||||
20241118,155100,573910490,8700,8700,8700,8700,0
|
||||
20241118,155000,573910490,8700,8700,8700,8700,0
|
||||
20241118,154900,573910490,8700,8700,8700,8700,0
|
||||
20241118,154800,573910490,8700,8700,8700,8700,0
|
||||
20241118,154700,573910490,8700,8700,8700,8700,0
|
||||
20241118,154600,573910490,8700,8700,8700,8700,0
|
||||
20241118,154500,573910490,8700,8700,8700,8700,0
|
||||
20241118,154400,573910490,8700,8700,8700,8700,0
|
||||
20241118,154300,573910490,8700,8700,8700,8700,0
|
||||
20241118,154200,573910490,8700,8700,8700,8700,0
|
||||
20241118,154100,573910490,8700,8700,8700,8700,0
|
||||
20241118,154000,573910490,8700,8700,8700,8700,0
|
||||
20241118,153900,573910490,8700,8700,8700,8700,0
|
||||
20241118,153800,573910490,8700,8700,8700,8700,1196
|
||||
20241118,153700,573910490,8700,8700,8700,8700,0
|
||||
20241118,153600,573910490,8700,8700,8700,8700,0
|
||||
20241118,153500,573910490,8700,8700,8700,8700,0
|
||||
20241118,153400,573910490,8700,8700,8700,8700,0
|
||||
20241118,153300,573910490,8700,8700,8700,8700,0
|
||||
20241118,153200,573910490,8700,8700,8700,8700,0
|
||||
20241118,153100,573910490,8700,8700,8700,8700,0
|
||||
20241118,153000,573910490,8700,8700,8700,8700,1196
|
||||
20241118,152900,563505290,8680,8680,8680,8680,0
|
||||
20241118,152800,563505290,8680,8680,8680,8680,0
|
||||
20241118,152700,563505290,8680,8680,8680,8680,0
|
||||
20241118,152600,563505290,8680,8680,8680,8680,0
|
||||
20241118,152500,563505290,8680,8680,8680,8680,0
|
||||
20241118,152400,563505290,8680,8680,8680,8680,0
|
||||
20241118,152300,563505290,8680,8680,8680,8680,0
|
||||
20241118,152200,563505290,8680,8680,8680,8680,0
|
||||
20241118,152100,563505290,8680,8680,8680,8680,0
|
||||
20241118,152000,563505290,8680,8680,8680,8680,0
|
||||
20241118,151900,563505290,8680,8680,8680,8680,179
|
||||
20241118,151800,561951570,8680,8680,8680,8680,101
|
||||
20241118,151700,561074890,8680,8670,8680,8660,1622
|
||||
20241118,151600,547012730,8660,8670,8670,8660,506
|
||||
20241118,151500,542627710,8670,8670,8670,8670,302
|
||||
20241118,151400,540009370,8670,8670,8670,8660,128
|
||||
20241118,151300,538900120,8670,8680,8680,8670,183
|
||||
20241118,151200,537312180,8680,8680,8680,8680,3
|
||||
20241118,151100,537286140,8670,8670,8670,8670,171
|
||||
20241118,151000,535803570,8670,8660,8670,8660,89
|
||||
20241118,150900,535032330,8670,8670,8670,8670,100
|
||||
20241118,150800,534165330,8660,8670,8670,8660,9
|
||||
20241118,150700,534087340,8670,8670,8670,8670,1
|
||||
20241118,150600,534078670,8660,8660,8660,8660,0
|
||||
20241118,150500,534078670,8660,8660,8660,8660,248
|
||||
20241118,150400,531930990,8660,8660,8660,8660,6
|
||||
20241118,150300,531879030,8660,8660,8660,8660,115
|
||||
20241118,150200,530883130,8660,8660,8660,8660,12
|
||||
20241118,150100,530779210,8660,8660,8660,8660,274
|
||||
20241118,150000,528406370,8660,8660,8660,8660,4
|
||||
20241118,145900,528371730,8660,8660,8660,8660,0
|
||||
20241118,145800,528371730,8660,8660,8660,8660,0
|
||||
20241118,145700,528371730,8660,8660,8660,8660,70
|
||||
20241118,145600,527765530,8660,8660,8660,8660,0
|
||||
20241118,145500,527765530,8660,8660,8660,8660,0
|
||||
20241118,145400,527765530,8660,8660,8660,8660,1
|
||||
20241118,145300,527756870,8660,8650,8660,8650,141
|
||||
20241118,145200,526536980,8650,8650,8650,8650,883
|
||||
20241118,145100,518899030,8660,8660,8660,8660,63
|
||||
20241118,145000,518353450,8660,8660,8660,8660,757
|
||||
20241118,144900,511797830,8660,8670,8670,8660,536
|
||||
20241118,144800,507151100,8700,8700,8700,8700,1
|
||||
20241118,144700,507142400,8690,8690,8690,8690,500
|
||||
20241118,144600,502797400,8670,8670,8680,8670,292
|
||||
20241118,144500,500264020,8680,8670,8680,8670,141
|
||||
20241118,144400,499040160,8670,8670,8670,8670,36
|
||||
20241118,144300,498728040,8670,8670,8670,8670,10
|
||||
20241118,144200,498641340,8680,8680,8680,8680,0
|
||||
20241118,144100,498641340,8680,8680,8680,8680,0
|
||||
20241118,144000,498641340,8680,8680,8680,8680,0
|
||||
20241118,143900,498641340,8680,8680,8680,8680,1
|
||||
20241118,143800,498632660,8680,8680,8680,8680,9
|
||||
20241118,143700,498554540,8680,8680,8680,8680,1
|
||||
20241118,143600,498545860,8680,8670,8680,8670,13
|
||||
20241118,143500,498433040,8670,8670,8670,8670,0
|
||||
20241118,143400,498433040,8670,8670,8670,8670,83
|
||||
20241118,143300,497713430,8670,8670,8670,8670,0
|
||||
20241118,143200,497713430,8670,8670,8670,8670,40
|
||||
20241118,143100,497366630,8670,8670,8670,8670,100
|
||||
20241118,143000,496499630,8670,8670,8670,8670,0
|
||||
20241118,142900,496499630,8670,8670,8670,8670,100
|
||||
20241118,142800,495632630,8670,8670,8670,8670,100
|
||||
20241118,142700,494765630,8670,8670,8670,8670,0
|
||||
20241118,142600,494765630,8670,8670,8670,8670,80
|
||||
20241118,142500,494072030,8670,8670,8670,8670,2
|
||||
20241118,142400,494054690,8650,8650,8650,8650,0
|
||||
20241118,142300,494054690,8650,8650,8650,8650,3
|
||||
20241118,142200,494028740,8650,8650,8650,8640,81
|
||||
20241118,142100,493328590,8650,8650,8650,8650,1235
|
||||
20241118,142000,482645840,8640,8650,8650,8640,1180
|
||||
20241118,141900,472439500,8630,8640,8640,8630,44
|
||||
20241118,141800,472059740,8630,8640,8640,8630,359
|
||||
20241118,141700,468958240,8650,8670,8680,8650,172
|
||||
20241118,141600,467470360,8670,8670,8670,8670,1
|
||||
20241118,141500,467461690,8660,8660,8660,8660,0
|
||||
20241118,141400,467461690,8660,8660,8660,8660,241
|
||||
20241118,141300,465374630,8670,8670,8670,8670,0
|
||||
20241118,141200,465374630,8670,8670,8670,8670,46
|
||||
20241118,141100,464975810,8670,8670,8670,8670,14
|
||||
20241118,141000,464854430,8670,8690,8690,8670,1271
|
||||
20241118,140900,453822560,8700,8700,8700,8700,0
|
||||
20241118,140800,453822560,8700,8700,8700,8700,4
|
||||
20241118,140700,453787760,8700,8700,8700,8700,0
|
||||
20241118,140600,453787760,8700,8700,8700,8700,15
|
||||
20241118,140500,453657260,8700,8700,8700,8700,0
|
||||
20241118,140400,453657260,8700,8700,8700,8690,122
|
||||
20241118,140300,452596880,8700,8700,8700,8700,23
|
||||
20241118,140200,452396780,8700,8700,8700,8700,12
|
||||
20241118,140100,452292380,8700,8700,8700,8700,8
|
||||
20241118,140000,452222780,8690,8690,8690,8690,0
|
||||
20241118,135900,452222780,8690,8690,8690,8690,0
|
||||
20241118,135800,452222780,8690,8690,8690,8690,0
|
||||
20241118,135700,452222780,8690,8690,8690,8690,0
|
||||
20241118,135600,452222780,8690,8690,8690,8690,0
|
||||
20241118,135500,452222780,8690,8690,8690,8690,0
|
||||
20241118,135400,452222780,8690,8690,8690,8690,0
|
||||
20241118,135300,452222780,8690,8690,8690,8690,0
|
||||
20241118,135200,452222780,8690,8690,8690,8690,0
|
||||
20241118,135100,452222780,8690,8690,8690,8690,12
|
||||
20241118,135000,452118500,8680,8680,8680,8680,0
|
||||
20241118,134900,452118500,8680,8690,8690,8680,250
|
||||
20241118,134800,449947320,8690,8680,8690,8680,123
|
||||
20241118,134700,448879560,8690,8700,8700,8690,136
|
||||
20241118,134600,447696600,8700,8700,8700,8700,0
|
||||
20241118,134500,447696600,8700,8700,8700,8700,53
|
||||
20241118,134400,447235500,8710,8710,8710,8710,0
|
||||
20241118,134300,447235500,8710,8710,8710,8710,4
|
||||
20241118,134200,447200660,8710,8710,8710,8710,0
|
||||
20241118,134100,447200660,8710,8710,8710,8710,0
|
||||
20241118,134000,447200660,8710,8710,8710,8710,0
|
||||
20241118,133900,447200660,8710,8710,8710,8710,10
|
||||
20241118,133800,447113560,8720,8720,8720,8720,3
|
||||
20241118,133700,447087400,8720,8720,8720,8720,0
|
||||
20241118,133600,447087400,8720,8730,8730,8720,21
|
||||
20241118,133500,446904210,8740,8740,8740,8740,20
|
||||
20241118,133400,446729410,8730,8730,8730,8730,0
|
||||
20241118,133300,446729410,8730,8730,8730,8720,65
|
||||
20241118,133200,446161990,8730,8730,8740,8720,186
|
||||
20241118,133100,444538300,8730,8720,8730,8720,299
|
||||
20241118,133000,441930030,8720,8720,8720,8720,141
|
||||
20241118,132900,440700510,8720,8690,8720,8690,220
|
||||
20241118,132800,438787110,8680,8680,8680,8680,0
|
||||
20241118,132700,438787110,8680,8680,8680,8680,0
|
||||
20241118,132600,438787110,8680,8680,8680,8680,0
|
||||
20241118,132500,438787110,8680,8680,8680,8680,200
|
||||
20241118,132400,437051110,8680,8680,8680,8680,2
|
||||
20241118,132300,437033750,8670,8670,8670,8670,0
|
||||
20241118,132200,437033750,8670,8670,8670,8670,86
|
||||
20241118,132100,436288130,8670,8670,8670,8670,0
|
||||
20241118,132000,436288130,8670,8680,8680,8670,1152
|
||||
20241118,131900,426297650,8680,8680,8680,8680,8
|
||||
20241118,131800,426228210,8690,8690,8690,8690,0
|
||||
20241118,131700,426228210,8690,8700,8700,8690,72
|
||||
20241118,131600,425602290,8720,8720,8720,8720,161
|
||||
20241118,131500,424198370,8730,8730,8730,8730,0
|
||||
20241118,131400,424198370,8730,8720,8730,8720,5
|
||||
20241118,131300,424154740,8730,8730,8730,8730,2
|
||||
20241118,131200,424137280,8680,8720,8730,8680,77
|
||||
20241118,131100,423468740,8730,8690,8730,8690,5
|
||||
20241118,131000,423425210,8670,8670,8670,8670,0
|
||||
20241118,130900,423425210,8670,8670,8670,8670,0
|
||||
20241118,130800,423425210,8670,8670,8670,8670,0
|
||||
20241118,130700,423425210,8670,8670,8670,8670,0
|
||||
20241118,130600,423425210,8670,8670,8670,8670,0
|
||||
20241118,130500,423425210,8670,8670,8670,8670,0
|
||||
20241118,130400,423425210,8670,8670,8670,8670,0
|
||||
20241118,130300,423425210,8670,8680,8680,8670,200
|
||||
20241118,130200,421691060,8680,8680,8680,8680,0
|
||||
20241118,130100,421691060,8680,8680,8680,8680,272
|
||||
20241118,130000,419330100,8680,8680,8680,8680,0
|
||||
20241118,125900,419330100,8680,8670,8680,8670,9
|
||||
20241118,125800,419252050,8680,8680,8680,8680,0
|
||||
20241118,125700,419252050,8680,8680,8680,8680,0
|
||||
20241118,125600,419252050,8680,8660,8680,8660,14
|
||||
20241118,125500,419130770,8660,8650,8660,8650,31
|
||||
20241118,125400,418862610,8660,8670,8670,8660,178
|
||||
20241118,125300,417320980,8670,8670,8670,8670,2
|
||||
20241118,125200,417303640,8670,8670,8670,8670,35
|
||||
20241118,125100,417000190,8670,8670,8670,8670,1
|
||||
20241118,125000,416991520,8670,8670,8670,8670,1
|
||||
20241118,124900,416982850,8660,8660,8660,8660,83
|
||||
20241118,124800,416264070,8660,8670,8670,8660,51
|
||||
20241118,124700,415822400,8660,8670,8670,8660,256
|
||||
20241118,124600,413605380,8670,8670,8670,8670,46
|
||||
20241118,124500,413206560,8680,8670,8680,8670,1214
|
||||
20241118,124400,402675600,8680,8680,8680,8670,158
|
||||
20241118,124300,401304840,8680,8680,8680,8680,60
|
||||
20241118,124200,400784040,8670,8680,8680,8670,1411
|
||||
20241118,124100,388544650,8680,8690,8690,8680,351
|
||||
20241118,124000,385495380,8690,8690,8690,8690,0
|
||||
20241118,123900,385495380,8690,8700,8700,8690,121
|
||||
20241118,123800,384443390,8700,8700,8700,8700,180
|
||||
20241118,123700,382877390,8710,8710,8710,8710,101
|
||||
20241118,123600,381997680,8700,8700,8700,8700,0
|
||||
20241118,123500,381997680,8700,8750,8750,8700,19
|
||||
20241118,123400,381831680,8750,8750,8750,8750,0
|
||||
20241118,123300,381831680,8750,8700,8750,8700,67
|
||||
20241118,123200,381246050,8700,8700,8700,8700,57
|
||||
20241118,123100,380750150,8730,8730,8730,8730,2
|
||||
20241118,123000,380732690,8700,8700,8700,8700,64
|
||||
20241118,122900,380175890,8700,8700,8700,8700,6
|
||||
20241118,122800,380123690,8740,8720,8740,8720,5
|
||||
20241118,122700,380080030,8700,8700,8700,8700,9
|
||||
20241118,122600,380001730,8700,8700,8700,8700,0
|
||||
20241118,122500,380001730,8700,8700,8700,8700,83
|
||||
20241118,122400,379279630,8700,8700,8700,8700,1
|
||||
20241118,122300,379270930,8690,8700,8700,8690,1099
|
||||
20241118,122200,369715920,8740,8740,8740,8740,0
|
||||
20241118,122100,369715920,8740,8740,8740,8740,0
|
||||
20241118,122000,369715920,8740,8740,8740,8740,0
|
||||
20241118,121900,369715920,8740,8740,8740,8740,68
|
||||
20241118,121800,369121600,8710,8710,8710,8710,20
|
||||
20241118,121700,368947400,8710,8710,8710,8710,1
|
||||
20241118,121600,368938690,8720,8720,8720,8720,0
|
||||
20241118,121500,368938690,8720,8720,8720,8720,15
|
||||
20241118,121400,368807890,8720,8720,8720,8720,250
|
||||
20241118,121300,366627890,8710,8710,8710,8710,0
|
||||
20241118,121200,366627890,8710,8710,8710,8710,21
|
||||
20241118,121100,366444980,8710,8710,8710,8710,20
|
||||
20241118,121000,366270780,8720,8720,8720,8720,1
|
||||
20241118,120900,366262060,8720,8730,8730,8720,11
|
||||
20241118,120800,366166040,8720,8720,8720,8720,9
|
||||
20241118,120700,366087560,8720,8720,8720,8720,0
|
||||
20241118,120600,366087560,8720,8720,8720,8720,111
|
||||
20241118,120500,365119640,8700,8700,8700,8700,0
|
||||
20241118,120400,365119640,8700,8710,8710,8700,381
|
||||
20241118,120300,361802430,8750,8730,8750,8730,3
|
||||
20241118,120200,361776210,8720,8720,8720,8720,34
|
||||
20241118,120100,361479730,8720,8720,8720,8720,509
|
||||
20241118,120000,357041250,8710,8710,8710,8710,21
|
||||
20241118,115900,356858340,8710,8710,8710,8710,0
|
||||
20241118,115800,356858340,8710,8710,8710,8710,146
|
||||
20241118,115700,355586680,8710,8710,8710,8710,0
|
||||
20241118,115600,355586680,8710,8710,8710,8710,142
|
||||
20241118,115500,354349860,8710,8710,8710,8710,106
|
||||
20241118,115400,353426600,8720,8720,8720,8720,25
|
||||
20241118,115300,353208600,8720,8720,8720,8720,0
|
||||
20241118,115200,353208600,8720,8740,8740,8720,3
|
||||
20241118,115100,353182420,8720,8720,8720,8720,1
|
||||
20241118,115000,353173700,8760,8760,8760,8760,1
|
||||
20241118,114900,353164940,8720,8720,8720,8720,0
|
||||
20241118,114800,353164940,8720,8720,8720,8720,288
|
||||
20241118,114700,350653580,8710,8700,8710,8700,77
|
||||
20241118,114600,349983080,8710,8710,8710,8710,10
|
||||
20241118,114500,349895980,8710,8710,8710,8710,11
|
||||
20241118,114400,349800170,8710,8710,8710,8710,0
|
||||
20241118,114300,349800170,8710,8700,8710,8700,113
|
||||
20241118,114200,348817050,8700,8700,8700,8700,47
|
||||
20241118,114100,348408150,8700,8700,8700,8700,28
|
||||
20241118,114000,348164550,8710,8700,8710,8700,179
|
||||
20241118,113900,346606260,8700,8700,8700,8700,2
|
||||
20241118,113800,346588860,8700,8700,8700,8700,41
|
||||
20241118,113700,346232160,8680,8680,8680,8680,0
|
||||
20241118,113600,346232160,8680,8700,8700,8680,300
|
||||
20241118,113500,343627190,8710,8710,8710,8710,0
|
||||
20241118,113400,343627190,8710,8710,8710,8710,1
|
||||
20241118,113300,343618480,8700,8700,8700,8680,497
|
||||
20241118,113200,339298290,8700,8710,8710,8700,814
|
||||
20241118,113100,332215590,8710,8710,8710,8710,90
|
||||
20241118,113000,331431690,8720,8720,8720,8720,30
|
||||
20241118,112900,331170090,8720,8740,8740,8700,1570
|
||||
20241118,112800,317498270,8740,8740,8740,8740,0
|
||||
20241118,112700,317498270,8740,8740,8740,8730,94
|
||||
20241118,112600,316677060,8760,8760,8760,8760,1
|
||||
20241118,112500,316668300,8760,8760,8760,8760,1
|
||||
20241118,112400,316659540,8750,8750,8750,8750,30
|
||||
20241118,112300,316397040,8750,8750,8750,8750,50
|
||||
20241118,112200,315959540,8750,8750,8750,8750,0
|
||||
20241118,112100,315959540,8750,8750,8750,8750,0
|
||||
20241118,112000,315959540,8750,8750,8750,8750,0
|
||||
20241118,111900,315959540,8750,8750,8750,8750,0
|
||||
20241118,111800,315959540,8750,8750,8750,8750,0
|
||||
20241118,111700,315959540,8750,8750,8750,8750,0
|
||||
20241118,111600,315959540,8750,8750,8750,8750,100
|
||||
20241118,111500,315084540,8710,8710,8710,8710,0
|
||||
20241118,111400,315084540,8710,8710,8710,8710,0
|
||||
20241118,111300,315084540,8710,8710,8710,8710,990
|
||||
20241118,111200,306461640,8720,8740,8740,8720,440
|
||||
20241118,111100,302622180,8790,8750,8790,8750,4
|
||||
20241118,111000,302587070,8740,8740,8740,8740,762
|
||||
20241118,110900,295927190,8750,8750,8750,8750,234
|
||||
20241118,110800,293879690,8780,8780,8780,8780,10
|
||||
20241118,110700,293791890,8780,8780,8780,8780,1
|
||||
20241118,110600,293783110,8780,8780,8780,8780,13
|
||||
20241118,110500,293668970,8780,8780,8780,8780,100
|
||||
20241118,110400,292790970,8780,8780,8780,8780,0
|
||||
20241118,110300,292790970,8780,8780,8780,8780,10
|
||||
20241118,110200,292703170,8780,8780,8780,8780,0
|
||||
20241118,110100,292703170,8780,8780,8780,8780,0
|
||||
20241118,110000,292703170,8780,8780,8780,8780,1
|
||||
20241118,105900,292694390,8790,8750,8790,8750,10
|
||||
20241118,105800,292606730,8750,8750,8750,8750,50
|
||||
20241118,105700,292169230,8750,8750,8750,8750,100
|
||||
20241118,105600,291294230,8740,8740,8740,8740,0
|
||||
20241118,105500,291294230,8740,8790,8790,8740,2
|
||||
20241118,105400,291276700,8740,8740,8740,8740,17
|
||||
20241118,105300,291128120,8740,8740,8740,8740,0
|
||||
20241118,105200,291128120,8740,8780,8800,8740,35
|
||||
20241118,105100,290821630,8740,8740,8740,8740,0
|
||||
20241118,105000,290821630,8740,8740,8740,8740,0
|
||||
20241118,104900,290821630,8740,8740,8740,8740,40
|
||||
20241118,104800,290472030,8750,8750,8750,8750,127
|
||||
20241118,104700,289360780,8750,8750,8750,8750,0
|
||||
20241118,104600,289360780,8750,8750,8750,8730,1376
|
||||
20241118,104500,277334970,8750,8750,8750,8750,346
|
||||
20241118,104400,274307470,8800,8800,8800,8800,11
|
||||
20241118,104300,274210670,8750,8750,8750,8750,0
|
||||
20241118,104200,274210670,8750,8750,8750,8750,0
|
||||
20241118,104100,274210670,8750,8750,8750,8750,0
|
||||
20241118,104000,274210670,8750,8750,8750,8750,500
|
||||
20241118,103900,269835670,8760,8760,8760,8760,591
|
||||
20241118,103800,264658510,8790,8790,8790,8790,0
|
||||
20241118,103700,264658510,8790,8760,8790,8760,18
|
||||
20241118,103600,264500770,8760,8760,8760,8760,0
|
||||
20241118,103500,264500770,8760,8750,8810,8750,559
|
||||
20241118,103400,259604330,8760,8760,8760,8760,0
|
||||
20241118,103300,259604330,8760,8760,8760,8760,0
|
||||
20241118,103200,259604330,8760,8760,8760,8740,564
|
||||
20241118,103100,254668050,8750,8750,8750,8750,3
|
||||
20241118,103000,254641800,8750,8760,8760,8750,483
|
||||
20241118,102900,250415540,8750,8750,8750,8750,0
|
||||
20241118,102800,250415540,8750,8750,8750,8750,34
|
||||
20241118,102700,250118040,8780,8750,8780,8750,7
|
||||
20241118,102600,250056610,8750,8750,8750,8740,272
|
||||
20241118,102500,247677170,8750,8800,8800,8750,206
|
||||
20241118,102400,245873570,8760,8760,8760,8760,20
|
||||
20241118,102300,245698370,8750,8750,8750,8750,494
|
||||
20241118,102200,241375870,8760,8760,8760,8760,754
|
||||
20241118,102100,234770830,8770,8770,8770,8770,524
|
||||
20241118,102000,230175350,8780,8780,8780,8780,99
|
||||
20241118,101900,229306130,8780,8780,8780,8780,24
|
||||
20241118,101800,229095410,8790,8790,8790,8790,0
|
||||
20241118,101700,229095410,8790,8790,8790,8790,0
|
||||
20241118,101600,229095410,8790,8790,8790,8790,180
|
||||
20241118,101500,227513210,8790,8790,8790,8790,482
|
||||
20241118,101400,223276430,8790,8790,8790,8790,0
|
||||
20241118,101300,223276430,8790,8790,8790,8790,2
|
||||
20241118,101200,223258850,8760,8760,8760,8760,1
|
||||
20241118,101100,223250090,8760,8760,8760,8760,24
|
||||
20241118,101000,223039850,8760,8810,8810,8750,292
|
||||
20241118,100900,220484430,8770,8810,8820,8770,56
|
||||
20241118,100800,219991810,8770,8770,8770,8770,52
|
||||
20241118,100700,219535770,8820,8800,8820,8800,474
|
||||
20241118,100600,215361370,8820,8760,8820,8760,14
|
||||
20241118,100500,215238180,8760,8760,8760,8760,2
|
||||
20241118,100400,215220660,8830,8830,8830,8830,1
|
||||
20241118,100300,215211830,8840,8840,8840,8840,0
|
||||
20241118,100200,215211830,8840,8790,8840,8790,406
|
||||
20241118,100100,211637790,8750,8790,8800,8750,50
|
||||
20241118,100000,211199880,8790,8780,8790,8780,571
|
||||
20241118,095900,206183790,8740,8740,8780,8740,20
|
||||
20241118,095800,206008750,8780,8730,8780,8730,16
|
||||
20241118,095700,205869020,8740,8740,8740,8700,1915
|
||||
20241118,095600,189188360,8740,8760,8760,8740,144
|
||||
20241118,095500,187927580,8720,8720,8720,8720,0
|
||||
20241118,095400,187927580,8720,8720,8720,8720,25
|
||||
20241118,095300,187709580,8750,8750,8750,8750,2
|
||||
20241118,095200,187692080,8740,8740,8770,8700,1128
|
||||
20241118,095100,177868820,8740,8780,8780,8730,537
|
||||
20241118,095000,173174120,8780,8770,8780,8750,12
|
||||
20241118,094900,173068870,8750,8760,8760,8750,15
|
||||
20241118,094800,172937500,8740,8740,8740,8740,1
|
||||
20241118,094700,172928760,8780,8780,8780,8780,7
|
||||
20241118,094600,172867300,8740,8780,8780,8740,6
|
||||
20241118,094500,172814660,8780,8780,8780,8780,1
|
||||
20241118,094400,172805880,8790,8800,8800,8790,8
|
||||
20241118,094300,172735550,8720,8720,8720,8720,0
|
||||
20241118,094200,172735550,8720,8800,8800,8720,324
|
||||
20241118,094100,169907170,8790,8790,8790,8790,56
|
||||
20241118,094000,169414930,8760,8760,8760,8760,0
|
||||
20241118,093900,169414930,8760,8760,8760,8760,0
|
||||
20241118,093800,169414930,8760,8760,8760,8760,0
|
||||
20241118,093700,169414930,8760,8770,8780,8760,993
|
||||
20241118,093600,160703230,8770,8770,8770,8770,14
|
||||
20241118,093500,160580450,8780,8780,8780,8780,309
|
||||
20241118,093400,157867430,8800,8800,8800,8780,20
|
||||
20241118,093300,157691450,8810,8750,8820,8750,608
|
||||
20241118,093200,152337710,8750,8770,8770,8750,52
|
||||
20241118,093100,151881710,8750,8770,8770,8720,386
|
||||
20241118,093000,148512640,8720,8720,8720,8720,0
|
||||
20241118,092900,148512640,8720,8720,8720,8720,5
|
||||
20241118,092800,148469040,8670,8750,8750,8670,1336
|
||||
20241118,092700,136865550,8710,8740,8740,8710,275
|
||||
20241118,092600,134469140,8710,8710,8710,8710,0
|
||||
20241118,092500,134469140,8710,8730,8730,8710,489
|
||||
20241118,092400,130205440,8720,8780,8780,8720,3595
|
||||
20241118,092300,98808960,8790,8800,8800,8790,24
|
||||
20241118,092200,98597940,8800,8780,8800,8780,336
|
||||
20241118,092100,95647140,8780,8790,8790,8780,63
|
||||
20241118,092000,95093930,8820,8820,8820,8820,0
|
||||
20241118,091900,95093930,8820,8820,8820,8820,91
|
||||
20241118,091800,94291310,8820,8840,8840,8780,344
|
||||
20241118,091700,91265210,8820,8730,8840,8730,1254
|
||||
20241118,091600,80277550,8720,8700,8720,8700,404
|
||||
20241118,091500,76761110,8690,8650,8690,8650,519
|
||||
20241118,091400,72262700,8640,8630,8640,8630,201
|
||||
20241118,091300,70526200,8620,8610,8640,8610,912
|
||||
20241118,091200,62670900,8640,8650,8650,8620,923
|
||||
20241118,091100,54713620,8620,8620,8640,8610,351
|
||||
20241118,091000,51690300,8660,8660,8660,8660,1023
|
||||
20241118,090900,42831120,8610,8610,8660,8610,198
|
||||
20241118,090800,41123780,8610,8620,8620,8600,520
|
||||
20241118,090700,36650070,8670,8670,8670,8670,7
|
||||
20241118,090600,36589380,8670,8670,8670,8670,1
|
||||
20241118,090500,36580710,8600,8600,8600,8600,0
|
||||
20241118,090400,36580710,8600,8710,8720,8600,899
|
||||
20241118,090300,28834790,8670,8710,8710,8670,607
|
||||
20241118,090200,23571660,8720,8740,8740,8720,112
|
||||
20241118,090100,22593900,8740,8720,8740,8720,639
|
||||
20241118,090000,17020900,8720,8600,8720,8600,1971
|
||||
|
Reference in New Issue
Block a user