Update 2024-11-18 2710 candle_min
This commit is contained in:
614
032300/min/candle-20241118.csv
Normal file
614
032300/min/candle-20241118.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,191100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,191000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,190000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,185000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,184100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,184000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,183000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,182000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,181100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,181000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,180000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,175000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,174100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,174000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,173000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,172000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,171100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,171000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,170000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,165000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,164100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,164000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,163000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,162000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,161100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,161000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,160000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,155000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154200,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,154100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,154000,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153900,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153800,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153700,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153600,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153500,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153400,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153300,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153200,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153100,5177598350,16300,16300,16300,16300,0
|
||||
20241118,153000,5177598350,16300,16300,16300,16300,3656
|
||||
20241118,152900,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152800,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152700,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152600,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152500,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152400,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152300,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152200,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152100,5118005550,16300,16300,16300,16300,0
|
||||
20241118,152000,5118005550,16300,16300,16300,16300,0
|
||||
20241118,151900,5118005550,16300,16250,16300,16250,175
|
||||
20241118,151800,5115155460,16240,16270,16280,16240,269
|
||||
20241118,151700,5110785250,16310,16310,16310,16310,0
|
||||
20241118,151600,5110785250,16310,16310,16310,16310,161
|
||||
20241118,151500,5108159340,16320,16260,16320,16250,7
|
||||
20241118,151400,5108045470,16250,16280,16280,16250,819
|
||||
20241118,151300,5094728960,16280,16280,16280,16280,12
|
||||
20241118,151200,5094533600,16280,16280,16290,16280,33
|
||||
20241118,151100,5093996350,16290,16300,16300,16290,282
|
||||
20241118,151000,5089401070,16290,16300,16300,16290,8
|
||||
20241118,150900,5089270680,16280,16290,16290,16280,25
|
||||
20241118,150800,5088863630,16300,16300,16300,16260,365
|
||||
20241118,150700,5082924160,16300,16330,16330,16280,407
|
||||
20241118,150600,5076290750,16300,16290,16300,16270,148
|
||||
20241118,150500,5073881070,16290,16290,16300,16290,25
|
||||
20241118,150400,5073473770,16300,16300,16300,16290,40
|
||||
20241118,150300,5072821820,16260,16340,16340,16260,442
|
||||
20241118,150200,5065628070,16340,16320,16340,16250,2068
|
||||
20241118,150100,5031958100,16320,16370,16390,16320,524
|
||||
20241118,150000,5023389310,16390,16450,16450,16350,3751
|
||||
20241118,145900,4961828990,16450,16490,16490,16450,566
|
||||
20241118,145800,4952501140,16490,16490,16490,16490,147
|
||||
20241118,145700,4950077110,16510,16500,16510,16500,313
|
||||
20241118,145600,4944911450,16500,16510,16510,16490,323
|
||||
20241118,145500,4939583880,16510,16480,16510,16470,307
|
||||
20241118,145400,4934520440,16470,16480,16480,16460,66
|
||||
20241118,145300,4933432980,16460,16490,16520,16450,314
|
||||
20241118,145200,4928262730,16520,16520,16520,16520,7
|
||||
20241118,145100,4928147090,16520,16540,16540,16520,31
|
||||
20241118,145000,4927634730,16540,16540,16540,16470,31
|
||||
20241118,144900,4927122060,16540,16540,16540,16540,70
|
||||
20241118,144800,4925964260,16540,16510,16540,16450,204
|
||||
20241118,144700,4922594880,16510,16450,16510,16450,197
|
||||
20241118,144600,4919352920,16430,16470,16470,16430,3250
|
||||
20241118,144500,4865900210,16470,16480,16490,16470,81
|
||||
20241118,144400,4864565340,16480,16490,16490,16480,60
|
||||
20241118,144300,4863576390,16480,16540,16600,16480,110
|
||||
20241118,144200,4861753590,16540,16470,16540,16470,116
|
||||
20241118,144100,4859837020,16540,16530,16540,16530,259
|
||||
20241118,144000,4855555660,16470,16480,16480,16470,533
|
||||
20241118,143900,4846775760,16480,16490,16490,16480,71
|
||||
20241118,143800,4845605180,16490,16490,16490,16490,0
|
||||
20241118,143700,4845605180,16490,16490,16490,16490,15
|
||||
20241118,143600,4845357830,16480,16480,16480,16480,0
|
||||
20241118,143500,4845357830,16480,16480,16480,16480,7
|
||||
20241118,143400,4845242470,16470,16470,16470,16470,0
|
||||
20241118,143300,4845242470,16470,16470,16560,16470,149
|
||||
20241118,143200,4842788350,16470,16560,16560,16470,229
|
||||
20241118,143100,4839016540,16480,16480,16480,16480,0
|
||||
20241118,143000,4839016540,16480,16480,16480,16480,83
|
||||
20241118,142900,4837648700,16470,16470,16470,16470,0
|
||||
20241118,142800,4837648700,16470,16510,16510,16470,454
|
||||
20241118,142700,4830171160,16510,16480,16510,16460,296
|
||||
20241118,142600,4825295450,16480,16510,16510,16480,54
|
||||
20241118,142500,4824405170,16510,16510,16510,16510,3
|
||||
20241118,142400,4824355640,16510,16490,16510,16470,384
|
||||
20241118,142300,4818030730,16480,16500,16510,16480,88
|
||||
20241118,142200,4816579750,16470,16500,16500,16470,125
|
||||
20241118,142100,4814519580,16500,16510,16510,16500,92
|
||||
20241118,142000,4813001560,16510,16510,16510,16500,294
|
||||
20241118,141900,4808147700,16510,16520,16530,16510,56
|
||||
20241118,141800,4807223040,16520,16520,16520,16520,54
|
||||
20241118,141700,4806330960,16520,16620,16620,16510,1632
|
||||
20241118,141600,4779288190,16620,16610,16620,16610,5
|
||||
20241118,141500,4779205110,16610,16610,16610,16610,116
|
||||
20241118,141400,4777278350,16570,16570,16570,16570,3
|
||||
20241118,141300,4777228640,16530,16520,16550,16520,58
|
||||
20241118,141200,4776268830,16550,16550,16550,16550,3
|
||||
20241118,141100,4776219180,16550,16550,16550,16490,43
|
||||
20241118,141000,4775509600,16500,16560,16560,16500,230
|
||||
20241118,140900,4771708420,16560,16560,16560,16560,1
|
||||
20241118,140800,4771691860,16470,16500,16500,16470,220
|
||||
20241118,140700,4768064830,16500,16530,16530,16500,407
|
||||
20241118,140600,4761348000,16530,16530,16530,16530,11
|
||||
20241118,140500,4761166170,16560,16570,16570,16560,31
|
||||
20241118,140400,4760652800,16560,16560,16560,16560,83
|
||||
20241118,140300,4759278320,16560,16560,16560,16560,1
|
||||
20241118,140200,4759261760,16500,16560,16560,16500,256
|
||||
20241118,140100,4755037200,16570,16470,16570,16470,563
|
||||
20241118,140000,4745764290,16470,16540,16540,16470,1054
|
||||
20241118,135900,4728396260,16620,16500,16620,16470,1163
|
||||
20241118,135800,4709211070,16500,16540,16540,16500,1188
|
||||
20241118,135700,4689594680,16560,16580,16590,16560,319
|
||||
20241118,135600,4684307770,16570,16500,16570,16500,69
|
||||
20241118,135500,4683167420,16470,16520,16520,16470,790
|
||||
20241118,135400,4670147230,16480,16500,16500,16480,466
|
||||
20241118,135300,4662463970,16500,16500,16500,16500,3
|
||||
20241118,135200,4662414470,16490,16530,16530,16490,224
|
||||
20241118,135100,4658719600,16570,16610,16610,16520,61
|
||||
20241118,135000,4657711630,16520,16520,16610,16520,681
|
||||
20241118,134900,4646436110,16520,16500,16520,16490,932
|
||||
20241118,134800,4631063650,16490,16540,16570,16490,762
|
||||
20241118,134700,4618476170,16530,16530,16540,16530,153
|
||||
20241118,134600,4615947070,16520,16650,16670,16500,1506
|
||||
20241118,134500,4591028490,16650,16600,16680,16600,128
|
||||
20241118,134400,4588898020,16600,16570,16600,16570,56
|
||||
20241118,134300,4587969410,16580,16630,16630,16560,321
|
||||
20241118,134200,4582649400,16580,16510,16580,16480,389
|
||||
20241118,134100,4576218360,16540,16500,16540,16500,96
|
||||
20241118,134000,4574633680,16570,16480,16580,16470,274
|
||||
20241118,133900,4570105290,16550,16550,16580,16460,1702
|
||||
20241118,133800,4542017970,16490,16570,16630,16490,2187
|
||||
20241118,133700,4505816350,16570,16660,16870,16560,3061
|
||||
20241118,133600,4454959360,16590,16740,16740,16550,4644
|
||||
20241118,133500,4377623010,16740,16840,16850,16740,3856
|
||||
20241118,133400,4312974900,16780,17010,17010,16720,4263
|
||||
20241118,133300,4241060240,17010,16980,17080,16970,1320
|
||||
20241118,133200,4218631110,16980,17100,17110,16970,4982
|
||||
20241118,133100,4133748250,17070,16920,17220,16910,5711
|
||||
20241118,133000,4036078110,16910,17300,17420,16910,11346
|
||||
20241118,132900,3842024010,17300,17600,17780,17050,28712
|
||||
20241118,132800,3341332320,17600,17300,17630,17280,22674
|
||||
20241118,132700,2944418550,17390,17300,17470,17150,13448
|
||||
20241118,132600,2710800360,17340,17050,17400,17040,8857
|
||||
20241118,132500,2558341820,17050,16940,17150,16940,7775
|
||||
20241118,132400,2425918430,16920,16920,16920,16920,107
|
||||
20241118,132300,2424107990,16920,16900,16920,16890,143
|
||||
20241118,132200,2421692250,16890,16880,16940,16880,482
|
||||
20241118,132100,2413534990,16880,16860,16910,16860,1811
|
||||
20241118,132000,2382963940,16780,16780,16780,16780,195
|
||||
20241118,131900,2379691840,16780,16780,16780,16780,80
|
||||
20241118,131800,2378349440,16780,16780,16780,16780,5
|
||||
20241118,131700,2378265540,16860,16860,16860,16860,0
|
||||
20241118,131600,2378265540,16860,16850,16860,16850,12
|
||||
20241118,131500,2378063330,16850,16820,16850,16770,886
|
||||
20241118,131400,2363141670,16820,16820,16820,16820,658
|
||||
20241118,131300,2352074110,16830,16810,16830,16810,227
|
||||
20241118,131200,2348256870,16820,16820,16820,16820,0
|
||||
20241118,131100,2348256870,16820,16760,16820,16750,343
|
||||
20241118,131000,2342497660,16760,16760,16760,16760,0
|
||||
20241118,130900,2342497660,16760,16750,16760,16750,63
|
||||
20241118,130800,2341442280,16820,16820,16820,16820,0
|
||||
20241118,130700,2341442280,16820,16820,16820,16820,1
|
||||
20241118,130600,2341425460,16830,16830,16830,16830,1
|
||||
20241118,130500,2341408630,16830,16830,16830,16830,14
|
||||
20241118,130400,2341173010,16830,16830,16830,16830,4
|
||||
20241118,130300,2341105690,16830,16750,16830,16750,11
|
||||
20241118,130200,2340921360,16850,16850,16850,16850,0
|
||||
20241118,130100,2340921360,16850,16850,16850,16850,0
|
||||
20241118,130000,2340921360,16850,16710,16850,16710,957
|
||||
20241118,125900,2324809160,16700,16750,16820,16700,700
|
||||
20241118,125800,2313052790,16680,16680,16680,16680,290
|
||||
20241118,125700,2308215590,16680,16680,16680,16680,205
|
||||
20241118,125600,2304796190,16680,16680,16680,16680,3
|
||||
20241118,125500,2304746150,16680,16700,16700,16680,2002
|
||||
20241118,125400,2271317360,16700,16700,16700,16700,0
|
||||
20241118,125300,2271317360,16700,16700,16730,16700,19
|
||||
20241118,125200,2271000000,16690,16710,16780,16690,1269
|
||||
20241118,125100,2249807790,16710,16710,16710,16710,6
|
||||
20241118,125000,2249707530,16800,16700,16800,16700,361
|
||||
20241118,124900,2243678730,16700,16710,16710,16700,48
|
||||
20241118,124800,2242877080,16800,16800,16800,16800,1
|
||||
20241118,124700,2242860280,16700,16700,16800,16700,741
|
||||
20241118,124600,2230485480,16700,16700,16700,16700,0
|
||||
20241118,124500,2230485480,16700,16780,16800,16700,622
|
||||
20241118,124400,2220087650,16780,16780,16780,16780,2
|
||||
20241118,124300,2220054090,16780,16780,16780,16780,0
|
||||
20241118,124200,2220054090,16780,16780,16780,16780,0
|
||||
20241118,124100,2220054090,16780,16800,16800,16780,51
|
||||
20241118,124000,2219197310,16810,16810,16810,16810,5
|
||||
20241118,123900,2219113260,16820,16820,16820,16820,0
|
||||
20241118,123800,2219113260,16820,16810,16820,16800,250
|
||||
20241118,123700,2214910740,16810,16800,16810,16800,1296
|
||||
20241118,123600,2193137860,16800,16800,16800,16800,1
|
||||
20241118,123500,2193121060,16760,16760,16760,16760,1
|
||||
20241118,123400,2193104300,16700,16700,16700,16700,196
|
||||
20241118,123300,2189831100,16700,16710,16750,16700,2981
|
||||
20241118,123200,2140021180,16710,16730,16750,16710,159
|
||||
20241118,123100,2137361460,16730,16750,16750,16730,201
|
||||
20241118,123000,2133994730,16750,16760,16800,16750,304
|
||||
20241118,122900,2128901080,16760,16750,16760,16750,119
|
||||
20241118,122800,2126906730,16750,16810,16810,16750,124
|
||||
20241118,122700,2124827030,16780,16780,16780,16780,28
|
||||
20241118,122600,2124357190,16780,16830,16830,16780,467
|
||||
20241118,122500,2116508570,16810,16820,16820,16810,101
|
||||
20241118,122400,2114810600,16810,16810,16810,16810,30
|
||||
20241118,122300,2114306300,16810,16820,16820,16810,161
|
||||
20241118,122200,2111598550,16820,16880,16880,16820,102
|
||||
20241118,122100,2109880940,16880,16880,16880,16880,13
|
||||
20241118,122000,2109661500,16820,16820,16820,16820,1
|
||||
20241118,121900,2109644680,16810,16890,16900,16810,50
|
||||
20241118,121800,2108801580,16900,16840,16900,16810,160
|
||||
20241118,121700,2106105870,16840,16850,16910,16830,244
|
||||
20241118,121600,2101996330,16850,16890,16900,16850,965
|
||||
20241118,121500,2085735030,16900,16890,16900,16890,34
|
||||
20241118,121400,2085160610,16850,16850,16920,16850,138
|
||||
20241118,121300,2082832620,16850,16910,16920,16850,133
|
||||
20241118,121200,2080587000,16920,16930,16930,16870,135
|
||||
20241118,121100,2078302390,16830,16930,16930,16830,222
|
||||
20241118,121000,2074565600,16940,16820,16940,16820,899
|
||||
20241118,120900,2059371520,16860,16870,16900,16860,369
|
||||
20241118,120800,2053143040,16890,16840,16890,16840,497
|
||||
20241118,120700,2044761530,16840,16810,16840,16810,88
|
||||
20241118,120600,2043281540,16810,16840,16840,16810,4
|
||||
20241118,120500,2043214210,16840,16810,16840,16810,15
|
||||
20241118,120400,2042961670,16810,16810,16810,16810,80
|
||||
20241118,120300,2041616870,16820,16870,16870,16820,417
|
||||
20241118,120200,2034597930,16870,16820,16870,16810,505
|
||||
20241118,120100,2026085650,16820,16700,16820,16650,4369
|
||||
20241118,120000,1953129800,16700,16780,16780,16700,1177
|
||||
20241118,115900,1933452280,16760,16750,16760,16740,244
|
||||
20241118,115800,1929364780,16760,16740,16760,16740,87
|
||||
20241118,115700,1927907380,16750,16750,16780,16750,69
|
||||
20241118,115600,1926751600,16750,16790,16790,16750,152
|
||||
20241118,115500,1924203420,16790,16770,16790,16750,609
|
||||
20241118,115400,1914001990,16790,16790,16790,16770,197
|
||||
20241118,115300,1910695970,16790,16820,16820,16790,359
|
||||
20241118,115200,1904659040,16790,16790,16810,16790,617
|
||||
20241118,115100,1894298450,16800,16770,16830,16770,397
|
||||
20241118,115000,1887633790,16750,16720,16770,16720,194
|
||||
20241118,114900,1884387250,16720,16730,16730,16710,1211
|
||||
20241118,114800,1864138440,16770,16730,16770,16710,1561
|
||||
20241118,114700,1838005660,16760,16810,16880,16710,2258
|
||||
20241118,114600,1800094510,16810,16800,16920,16800,2242
|
||||
20241118,114500,1762320670,16810,16870,17000,16790,19029
|
||||
20241118,114400,1441021480,16800,16800,16800,16800,0
|
||||
20241118,114300,1441021480,16800,16780,16800,16780,4239
|
||||
20241118,114200,1369806470,16800,16640,16800,16640,4785
|
||||
20241118,114100,1289845830,16640,16620,16650,16620,159
|
||||
20241118,114000,1287201510,16610,16570,16610,16570,443
|
||||
20241118,113900,1279845280,16610,16610,16610,16540,28
|
||||
20241118,113800,1279380510,16540,16510,16610,16510,2176
|
||||
20241118,113700,1243309440,16510,16540,16540,16510,317
|
||||
20241118,113600,1238066490,16540,16540,16540,16540,95
|
||||
20241118,113500,1236495190,16540,16540,16540,16540,50
|
||||
20241118,113400,1235668190,16570,16570,16570,16570,17
|
||||
20241118,113300,1235386500,16570,16540,16570,16540,45
|
||||
20241118,113200,1234641710,16530,16570,16570,16530,18
|
||||
20241118,113100,1234344130,16570,16560,16570,16560,431
|
||||
20241118,113000,1227202480,16530,16520,16550,16500,174
|
||||
20241118,112900,1224330210,16520,16540,16540,16500,1696
|
||||
20241118,112800,1196314060,16570,16530,16570,16530,379
|
||||
20241118,112700,1190044170,16530,16540,16540,16530,327
|
||||
20241118,112600,1184638850,16570,16560,16570,16560,79
|
||||
20241118,112500,1183329940,16570,16550,16570,16470,909
|
||||
20241118,112400,1168284860,16550,16440,16590,16440,2409
|
||||
20241118,112300,1128453770,16440,16460,16460,16420,608
|
||||
20241118,112200,1118458150,16460,16460,16460,16460,17
|
||||
20241118,112100,1118178330,16460,16500,16500,16460,666
|
||||
20241118,112000,1107204660,16530,16500,16530,16490,44
|
||||
20241118,111900,1106478980,16530,16490,16530,16490,9
|
||||
20241118,111800,1106330470,16480,16490,16490,16480,317
|
||||
20241118,111700,1101103150,16490,16490,16490,16490,10
|
||||
20241118,111600,1100938250,16460,16440,16470,16440,642
|
||||
20241118,111500,1090373020,16450,16490,16490,16450,315
|
||||
20241118,111400,1085188930,16490,16470,16490,16470,117
|
||||
20241118,111300,1083261470,16470,16470,16470,16470,40
|
||||
20241118,111200,1082602670,16470,16470,16470,16470,238
|
||||
20241118,111100,1078682810,16470,16470,16470,16470,145
|
||||
20241118,111000,1076294660,16480,16480,16500,16480,310
|
||||
20241118,110900,1071185560,16480,16530,16540,16480,598
|
||||
20241118,110800,1061308030,16530,16540,16540,16530,198
|
||||
20241118,110700,1058034130,16540,16550,16550,16530,451
|
||||
20241118,110600,1050574670,16580,16580,16580,16560,435
|
||||
20241118,110500,1043370150,16580,16520,16640,16470,1602
|
||||
20241118,110400,1016830350,16470,16500,16550,16410,748
|
||||
20241118,110300,1004475050,16500,16310,16500,16300,2658
|
||||
20241118,110200,960777380,16310,16360,16390,16300,1400
|
||||
20241118,110100,937926470,16400,16330,16400,16330,624
|
||||
20241118,110000,927728150,16340,16350,16350,16270,1044
|
||||
20241118,105900,910687240,16370,16330,16500,16260,3708
|
||||
20241118,105800,850077900,16330,16250,16330,16250,1780
|
||||
20241118,105700,821070210,16250,16210,16250,16210,292
|
||||
20241118,105600,816326630,16200,16120,16200,16100,3691
|
||||
20241118,105500,756568320,16100,16100,16130,16100,321
|
||||
20241118,105400,751396760,16100,16090,16110,16090,261
|
||||
20241118,105300,747194310,16100,16070,16100,16070,18
|
||||
20241118,105200,746904600,16030,16030,16030,16030,0
|
||||
20241118,105100,746904600,16030,16020,16030,16020,271
|
||||
20241118,105000,742562470,16020,16100,16100,16020,743
|
||||
20241118,104900,730614250,16100,16110,16110,16100,61
|
||||
20241118,104800,729631940,16110,16100,16110,16100,47
|
||||
20241118,104700,728875040,16100,16100,16100,16100,387
|
||||
20241118,104600,722644340,16110,16110,16110,16110,0
|
||||
20241118,104500,722644340,16110,16100,16120,16100,90
|
||||
20241118,104400,721194540,16100,16100,16100,16100,108
|
||||
20241118,104300,719455740,16120,16150,16150,16100,630
|
||||
20241118,104200,709307100,16150,16150,16150,16150,0
|
||||
20241118,104100,709307100,16150,16200,16200,16150,425
|
||||
20241118,104000,702423350,16110,16040,16110,16030,624
|
||||
20241118,103900,692387640,16040,16020,16040,16020,34
|
||||
20241118,103800,691842360,15970,16030,16030,15970,86
|
||||
20241118,103700,690465320,16040,16030,16040,16030,90
|
||||
20241118,103600,689021920,16030,16100,16100,16030,263
|
||||
20241118,103500,684799490,16100,16100,16100,16100,172
|
||||
20241118,103400,682030290,16090,16090,16090,16040,853
|
||||
20241118,103300,668314640,16060,16170,16280,16050,4282
|
||||
20241118,103200,599268660,16170,16170,16170,16170,253
|
||||
20241118,103100,595177650,16180,16250,16290,16180,976
|
||||
20241118,103000,579328900,16220,16200,16260,16160,132
|
||||
20241118,102900,577189690,16190,16280,16310,16130,1990
|
||||
20241118,102800,544898810,16350,16000,16350,15990,4901
|
||||
20241118,102700,465405940,15980,15750,16090,15750,5838
|
||||
20241118,102600,372584540,15750,15750,15750,15750,1
|
||||
20241118,102500,372568790,15730,15730,15730,15730,0
|
||||
20241118,102400,372568790,15730,15740,15740,15730,21
|
||||
20241118,102300,372238330,15730,15730,15730,15730,0
|
||||
20241118,102200,372238330,15730,15730,15730,15730,40
|
||||
20241118,102100,371609130,15740,15740,15740,15740,30
|
||||
20241118,102000,371136930,15740,15740,15740,15740,1
|
||||
20241118,101900,371121190,15730,15730,15730,15730,0
|
||||
20241118,101800,371121190,15730,15730,15730,15730,0
|
||||
20241118,101700,371121190,15730,15720,15730,15720,432
|
||||
20241118,101600,364329580,15720,15720,15730,15720,15
|
||||
20241118,101500,364093770,15730,15730,15730,15730,92
|
||||
20241118,101400,362646610,15720,15720,15720,15720,180
|
||||
20241118,101300,359817010,15710,15730,15730,15710,105
|
||||
20241118,101200,358167020,15740,15740,15740,15740,0
|
||||
20241118,101100,358167020,15740,15740,15740,15740,37
|
||||
20241118,101000,357584640,15750,15850,15850,15740,1534
|
||||
20241118,100900,333368260,15830,15850,15850,15830,21
|
||||
20241118,100800,333035810,15840,15830,15840,15830,187
|
||||
20241118,100700,330073910,15830,15830,15840,15830,24
|
||||
20241118,100600,329693880,15830,15830,15830,15830,1
|
||||
20241118,100500,329678050,15810,15810,15810,15810,1
|
||||
20241118,100400,329662240,15810,15810,15810,15790,3
|
||||
20241118,100300,329614830,15790,15790,15790,15790,0
|
||||
20241118,100200,329614830,15790,15790,15790,15790,8
|
||||
20241118,100100,329488510,15790,15790,15790,15790,10
|
||||
20241118,100000,329330610,15790,15790,15840,15770,269
|
||||
20241118,095900,325070530,15790,15780,15790,15780,2
|
||||
20241118,095800,325038960,15830,15780,15830,15780,4
|
||||
20241118,095700,324975740,15760,15760,15760,15760,11
|
||||
20241118,095600,324802380,15740,15740,15740,15740,0
|
||||
20241118,095500,324802380,15740,15760,15760,15720,354
|
||||
20241118,095400,319227700,15740,15820,15820,15740,626
|
||||
20241118,095300,309336660,15840,15820,15840,15820,134
|
||||
20241118,095200,307215990,15820,15820,15820,15820,101
|
||||
20241118,095100,305618170,15840,15760,15840,15760,311
|
||||
20241118,095000,300700620,15750,15750,15750,15750,0
|
||||
20241118,094900,300700620,15750,15720,15750,15720,5
|
||||
20241118,094800,300621900,15720,15750,15750,15720,7
|
||||
20241118,094700,300511800,15720,15700,15720,15700,53
|
||||
20241118,094600,299679440,15700,15660,15720,15660,108
|
||||
20241118,094500,297985990,15660,15660,15660,15660,0
|
||||
20241118,094400,297985990,15660,15660,15660,15660,10
|
||||
20241118,094300,297829390,15660,15590,15660,15590,569
|
||||
20241118,094200,288948800,15590,15610,15650,15590,16
|
||||
20241118,094100,288699060,15590,15590,15590,15590,0
|
||||
20241118,094000,288699060,15590,15590,15590,15590,6
|
||||
20241118,093900,288605520,15590,15570,15660,15570,189
|
||||
20241118,093800,285655870,15570,15590,15590,15570,5
|
||||
20241118,093700,285577980,15660,15650,15660,15550,2215
|
||||
20241118,093600,250981360,15650,15650,15650,15650,52
|
||||
20241118,093500,250167560,15660,15660,15660,15660,113
|
||||
20241118,093400,248397980,15690,15660,15690,15660,161
|
||||
20241118,093300,245873190,15650,15570,15660,15510,315
|
||||
20241118,093200,240953370,15560,15650,15650,15400,1843
|
||||
20241118,093100,212279610,15660,15670,15670,15660,36
|
||||
20241118,093000,211715840,15720,15750,15750,15690,3307
|
||||
20241118,092900,159663320,15720,15630,15720,15630,485
|
||||
20241118,092800,152052960,15630,15630,15630,15630,1
|
||||
20241118,092700,152037330,15620,15590,15620,15590,9
|
||||
20241118,092600,151896910,15590,15600,15610,15570,174
|
||||
20241118,092500,149185530,15570,15580,15580,15570,272
|
||||
20241118,092400,144947790,15590,15640,15650,15590,627
|
||||
20241118,092300,135144660,15640,15640,15640,15640,2
|
||||
20241118,092200,135113380,15630,15620,15640,15620,23
|
||||
20241118,092100,134753820,15620,15620,15620,15620,29
|
||||
20241118,092000,134300840,15620,15690,15690,15620,1239
|
||||
20241118,091900,114922930,15690,15710,15750,15660,445
|
||||
20241118,091800,107931370,15710,15620,15770,15620,1012
|
||||
20241118,091700,92030950,15620,15500,15680,15500,808
|
||||
20241118,091600,79430060,15500,15480,15530,15480,611
|
||||
20241118,091500,69955460,15480,15450,15480,15450,106
|
||||
20241118,091400,68314700,15380,15400,15400,15380,6
|
||||
20241118,091300,68222390,15380,15380,15380,15380,67
|
||||
20241118,091200,67191930,15380,15400,15400,15380,136
|
||||
20241118,091100,65099170,15400,15400,15450,15400,4
|
||||
20241118,091000,65037520,15360,15340,15420,15340,271
|
||||
20241118,090900,60865320,15380,15230,15380,15230,210
|
||||
20241118,090800,57636470,15230,15230,15230,15230,30
|
||||
20241118,090700,57179570,15220,15220,15220,15220,24
|
||||
20241118,090600,56814290,15220,15210,15220,15210,8
|
||||
20241118,090500,56692600,15200,15200,15210,15200,150
|
||||
20241118,090400,54412320,15180,15290,15290,15180,1107
|
||||
20241118,090300,37566740,15370,15370,15370,15370,6
|
||||
20241118,090200,37474520,15280,15280,15280,15280,0
|
||||
20241118,090100,37474520,15280,15570,15570,15280,425
|
||||
20241118,090000,30941530,15580,15280,15580,15280,2020
|
||||
|
Reference in New Issue
Block a user