Update 2024-11-18 2710 candle_min
This commit is contained in:
619
036200/min/candle-20241118.csv
Normal file
619
036200/min/candle-20241118.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,191600,807989450,5860,5860,5860,5860,0
|
||||
20241118,191500,807989450,5860,5860,5860,5860,0
|
||||
20241118,191400,807989450,5860,5860,5860,5860,0
|
||||
20241118,191300,807989450,5860,5860,5860,5860,0
|
||||
20241118,191200,807989450,5860,5860,5860,5860,0
|
||||
20241118,191100,807989450,5860,5860,5860,5860,0
|
||||
20241118,191000,807989450,5860,5860,5860,5860,0
|
||||
20241118,190900,807989450,5860,5860,5860,5860,0
|
||||
20241118,190800,807989450,5860,5860,5860,5860,0
|
||||
20241118,190700,807989450,5860,5860,5860,5860,0
|
||||
20241118,190600,807989450,5860,5860,5860,5860,0
|
||||
20241118,190500,807989450,5860,5860,5860,5860,0
|
||||
20241118,190400,807989450,5860,5860,5860,5860,0
|
||||
20241118,190300,807989450,5860,5860,5860,5860,0
|
||||
20241118,190200,807989450,5860,5860,5860,5860,0
|
||||
20241118,190100,807989450,5860,5860,5860,5860,0
|
||||
20241118,190000,807989450,5860,5860,5860,5860,0
|
||||
20241118,185900,807989450,5860,5860,5860,5860,0
|
||||
20241118,185800,807989450,5860,5860,5860,5860,0
|
||||
20241118,185700,807989450,5860,5860,5860,5860,0
|
||||
20241118,185600,807989450,5860,5860,5860,5860,0
|
||||
20241118,185500,807989450,5860,5860,5860,5860,0
|
||||
20241118,185400,807989450,5860,5860,5860,5860,0
|
||||
20241118,185300,807989450,5860,5860,5860,5860,0
|
||||
20241118,185200,807989450,5860,5860,5860,5860,0
|
||||
20241118,185100,807989450,5860,5860,5860,5860,0
|
||||
20241118,185000,807989450,5860,5860,5860,5860,0
|
||||
20241118,184900,807989450,5860,5860,5860,5860,0
|
||||
20241118,184800,807989450,5860,5860,5860,5860,0
|
||||
20241118,184700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,184600,807989450,5860,5860,5860,5860,0
|
||||
20241118,184500,807989450,5860,5860,5860,5860,0
|
||||
20241118,184400,807989450,5860,5860,5860,5860,0
|
||||
20241118,184300,807989450,5860,5860,5860,5860,0
|
||||
20241118,184200,807989450,5860,5860,5860,5860,0
|
||||
20241118,184100,807989450,5860,5860,5860,5860,0
|
||||
20241118,184000,807989450,5860,5860,5860,5860,0
|
||||
20241118,183900,807989450,5860,5860,5860,5860,0
|
||||
20241118,183800,807989450,5860,5860,5860,5860,0
|
||||
20241118,183700,807989450,5860,5860,5860,5860,0
|
||||
20241118,183600,807989450,5860,5860,5860,5860,0
|
||||
20241118,183500,807989450,5860,5860,5860,5860,0
|
||||
20241118,183400,807989450,5860,5860,5860,5860,0
|
||||
20241118,183300,807989450,5860,5860,5860,5860,0
|
||||
20241118,183200,807989450,5860,5860,5860,5860,0
|
||||
20241118,183100,807989450,5860,5860,5860,5860,0
|
||||
20241118,183000,807989450,5860,5860,5860,5860,0
|
||||
20241118,182900,807989450,5860,5860,5860,5860,0
|
||||
20241118,182800,807989450,5860,5860,5860,5860,0
|
||||
20241118,182700,807989450,5860,5860,5860,5860,0
|
||||
20241118,182600,807989450,5860,5860,5860,5860,0
|
||||
20241118,182500,807989450,5860,5860,5860,5860,0
|
||||
20241118,182400,807989450,5860,5860,5860,5860,0
|
||||
20241118,182300,807989450,5860,5860,5860,5860,0
|
||||
20241118,182200,807989450,5860,5860,5860,5860,0
|
||||
20241118,182100,807989450,5860,5860,5860,5860,0
|
||||
20241118,182000,807989450,5860,5860,5860,5860,0
|
||||
20241118,181900,807989450,5860,5860,5860,5860,0
|
||||
20241118,181800,807989450,5860,5860,5860,5860,0
|
||||
20241118,181700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,181600,807989450,5860,5860,5860,5860,0
|
||||
20241118,181500,807989450,5860,5860,5860,5860,0
|
||||
20241118,181400,807989450,5860,5860,5860,5860,0
|
||||
20241118,181300,807989450,5860,5860,5860,5860,0
|
||||
20241118,181200,807989450,5860,5860,5860,5860,0
|
||||
20241118,181100,807989450,5860,5860,5860,5860,0
|
||||
20241118,181000,807989450,5860,5860,5860,5860,0
|
||||
20241118,180900,807989450,5860,5860,5860,5860,0
|
||||
20241118,180800,807989450,5860,5860,5860,5860,0
|
||||
20241118,180700,807989450,5860,5860,5860,5860,0
|
||||
20241118,180600,807989450,5860,5860,5860,5860,0
|
||||
20241118,180500,807989450,5860,5860,5860,5860,0
|
||||
20241118,180400,807989450,5860,5860,5860,5860,0
|
||||
20241118,180300,807989450,5860,5860,5860,5860,0
|
||||
20241118,180200,807989450,5860,5860,5860,5860,0
|
||||
20241118,180100,807989450,5860,5860,5860,5860,0
|
||||
20241118,180000,807989450,5860,5860,5860,5860,0
|
||||
20241118,175900,807989450,5860,5860,5860,5860,0
|
||||
20241118,175800,807989450,5860,5860,5860,5860,0
|
||||
20241118,175700,807989450,5860,5860,5860,5860,0
|
||||
20241118,175600,807989450,5860,5860,5860,5860,0
|
||||
20241118,175500,807989450,5860,5860,5860,5860,0
|
||||
20241118,175400,807989450,5860,5860,5860,5860,0
|
||||
20241118,175300,807989450,5860,5860,5860,5860,0
|
||||
20241118,175200,807989450,5860,5860,5860,5860,0
|
||||
20241118,175100,807989450,5860,5860,5860,5860,0
|
||||
20241118,175000,807989450,5860,5860,5860,5860,0
|
||||
20241118,174900,807989450,5860,5860,5860,5860,0
|
||||
20241118,174800,807989450,5860,5860,5860,5860,0
|
||||
20241118,174700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,174600,807989450,5860,5860,5860,5860,0
|
||||
20241118,174500,807989450,5860,5860,5860,5860,0
|
||||
20241118,174400,807989450,5860,5860,5860,5860,0
|
||||
20241118,174300,807989450,5860,5860,5860,5860,0
|
||||
20241118,174200,807989450,5860,5860,5860,5860,0
|
||||
20241118,174100,807989450,5860,5860,5860,5860,0
|
||||
20241118,174000,807989450,5860,5860,5860,5860,0
|
||||
20241118,173900,807989450,5860,5860,5860,5860,0
|
||||
20241118,173800,807989450,5860,5860,5860,5860,0
|
||||
20241118,173700,807989450,5860,5860,5860,5860,0
|
||||
20241118,173600,807989450,5860,5860,5860,5860,0
|
||||
20241118,173500,807989450,5860,5860,5860,5860,0
|
||||
20241118,173400,807989450,5860,5860,5860,5860,0
|
||||
20241118,173300,807989450,5860,5860,5860,5860,0
|
||||
20241118,173200,807989450,5860,5860,5860,5860,0
|
||||
20241118,173100,807989450,5860,5860,5860,5860,0
|
||||
20241118,173000,807989450,5860,5860,5860,5860,0
|
||||
20241118,172900,807989450,5860,5860,5860,5860,0
|
||||
20241118,172800,807989450,5860,5860,5860,5860,0
|
||||
20241118,172700,807989450,5860,5860,5860,5860,0
|
||||
20241118,172600,807989450,5860,5860,5860,5860,0
|
||||
20241118,172500,807989450,5860,5860,5860,5860,0
|
||||
20241118,172400,807989450,5860,5860,5860,5860,0
|
||||
20241118,172300,807989450,5860,5860,5860,5860,0
|
||||
20241118,172200,807989450,5860,5860,5860,5860,0
|
||||
20241118,172100,807989450,5860,5860,5860,5860,0
|
||||
20241118,172000,807989450,5860,5860,5860,5860,0
|
||||
20241118,171900,807989450,5860,5860,5860,5860,0
|
||||
20241118,171800,807989450,5860,5860,5860,5860,0
|
||||
20241118,171700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,171600,807989450,5860,5860,5860,5860,0
|
||||
20241118,171500,807989450,5860,5860,5860,5860,0
|
||||
20241118,171400,807989450,5860,5860,5860,5860,0
|
||||
20241118,171300,807989450,5860,5860,5860,5860,0
|
||||
20241118,171200,807989450,5860,5860,5860,5860,0
|
||||
20241118,171100,807989450,5860,5860,5860,5860,0
|
||||
20241118,171000,807989450,5860,5860,5860,5860,0
|
||||
20241118,170900,807989450,5860,5860,5860,5860,0
|
||||
20241118,170800,807989450,5860,5860,5860,5860,0
|
||||
20241118,170700,807989450,5860,5860,5860,5860,0
|
||||
20241118,170600,807989450,5860,5860,5860,5860,0
|
||||
20241118,170500,807989450,5860,5860,5860,5860,0
|
||||
20241118,170400,807989450,5860,5860,5860,5860,0
|
||||
20241118,170300,807989450,5860,5860,5860,5860,0
|
||||
20241118,170200,807989450,5860,5860,5860,5860,0
|
||||
20241118,170100,807989450,5860,5860,5860,5860,0
|
||||
20241118,170000,807989450,5860,5860,5860,5860,0
|
||||
20241118,165900,807989450,5860,5860,5860,5860,0
|
||||
20241118,165800,807989450,5860,5860,5860,5860,0
|
||||
20241118,165700,807989450,5860,5860,5860,5860,0
|
||||
20241118,165600,807989450,5860,5860,5860,5860,0
|
||||
20241118,165500,807989450,5860,5860,5860,5860,0
|
||||
20241118,165400,807989450,5860,5860,5860,5860,0
|
||||
20241118,165300,807989450,5860,5860,5860,5860,0
|
||||
20241118,165200,807989450,5860,5860,5860,5860,0
|
||||
20241118,165100,807989450,5860,5860,5860,5860,0
|
||||
20241118,165000,807989450,5860,5860,5860,5860,0
|
||||
20241118,164900,807989450,5860,5860,5860,5860,0
|
||||
20241118,164800,807989450,5860,5860,5860,5860,0
|
||||
20241118,164700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,164600,807989450,5860,5860,5860,5860,0
|
||||
20241118,164500,807989450,5860,5860,5860,5860,0
|
||||
20241118,164400,807989450,5860,5860,5860,5860,0
|
||||
20241118,164300,807989450,5860,5860,5860,5860,0
|
||||
20241118,164200,807989450,5860,5860,5860,5860,0
|
||||
20241118,164100,807989450,5860,5860,5860,5860,0
|
||||
20241118,164000,807989450,5860,5860,5860,5860,0
|
||||
20241118,163900,807989450,5860,5860,5860,5860,0
|
||||
20241118,163800,807989450,5860,5860,5860,5860,0
|
||||
20241118,163700,807989450,5860,5860,5860,5860,0
|
||||
20241118,163600,807989450,5860,5860,5860,5860,0
|
||||
20241118,163500,807989450,5860,5860,5860,5860,0
|
||||
20241118,163400,807989450,5860,5860,5860,5860,0
|
||||
20241118,163300,807989450,5860,5860,5860,5860,0
|
||||
20241118,163200,807989450,5860,5860,5860,5860,0
|
||||
20241118,163100,807989450,5860,5860,5860,5860,0
|
||||
20241118,163000,807989450,5860,5860,5860,5860,0
|
||||
20241118,162900,807989450,5860,5860,5860,5860,0
|
||||
20241118,162800,807989450,5860,5860,5860,5860,0
|
||||
20241118,162700,807989450,5860,5860,5860,5860,0
|
||||
20241118,162600,807989450,5860,5860,5860,5860,0
|
||||
20241118,162500,807989450,5860,5860,5860,5860,0
|
||||
20241118,162400,807989450,5860,5860,5860,5860,0
|
||||
20241118,162300,807989450,5860,5860,5860,5860,0
|
||||
20241118,162200,807989450,5860,5860,5860,5860,0
|
||||
20241118,162100,807989450,5860,5860,5860,5860,0
|
||||
20241118,162000,807989450,5860,5860,5860,5860,0
|
||||
20241118,161900,807989450,5860,5860,5860,5860,0
|
||||
20241118,161800,807989450,5860,5860,5860,5860,0
|
||||
20241118,161700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,161600,807989450,5860,5860,5860,5860,0
|
||||
20241118,161500,807989450,5860,5860,5860,5860,0
|
||||
20241118,161400,807989450,5860,5860,5860,5860,0
|
||||
20241118,161300,807989450,5860,5860,5860,5860,0
|
||||
20241118,161200,807989450,5860,5860,5860,5860,0
|
||||
20241118,161100,807989450,5860,5860,5860,5860,0
|
||||
20241118,161000,807989450,5860,5860,5860,5860,0
|
||||
20241118,160900,807989450,5860,5860,5860,5860,0
|
||||
20241118,160800,807989450,5860,5860,5860,5860,0
|
||||
20241118,160700,807989450,5860,5860,5860,5860,0
|
||||
20241118,160600,807989450,5860,5860,5860,5860,0
|
||||
20241118,160500,807989450,5860,5860,5860,5860,0
|
||||
20241118,160400,807989450,5860,5860,5860,5860,0
|
||||
20241118,160300,807989450,5860,5860,5860,5860,0
|
||||
20241118,160200,807989450,5860,5860,5860,5860,0
|
||||
20241118,160100,807989450,5860,5860,5860,5860,0
|
||||
20241118,160000,807989450,5860,5860,5860,5860,0
|
||||
20241118,155900,807989450,5860,5860,5860,5860,0
|
||||
20241118,155800,807989450,5860,5860,5860,5860,0
|
||||
20241118,155700,807989450,5860,5860,5860,5860,0
|
||||
20241118,155600,807989450,5860,5860,5860,5860,0
|
||||
20241118,155500,807989450,5860,5860,5860,5860,0
|
||||
20241118,155400,807989450,5860,5860,5860,5860,0
|
||||
20241118,155300,807989450,5860,5860,5860,5860,0
|
||||
20241118,155200,807989450,5860,5860,5860,5860,0
|
||||
20241118,155100,807989450,5860,5860,5860,5860,0
|
||||
20241118,155000,807989450,5860,5860,5860,5860,0
|
||||
20241118,154900,807989450,5860,5860,5860,5860,0
|
||||
20241118,154800,807989450,5860,5860,5860,5860,0
|
||||
20241118,154700,807989450,5860,5860,5860,5860,3711
|
||||
20241118,154600,807989450,5860,5860,5860,5860,0
|
||||
20241118,154500,807989450,5860,5860,5860,5860,0
|
||||
20241118,154400,807989450,5860,5860,5860,5860,0
|
||||
20241118,154300,807989450,5860,5860,5860,5860,0
|
||||
20241118,154200,807989450,5860,5860,5860,5860,0
|
||||
20241118,154100,807989450,5860,5860,5860,5860,0
|
||||
20241118,154000,807989450,5860,5860,5860,5860,0
|
||||
20241118,153900,807989450,5860,5860,5860,5860,0
|
||||
20241118,153800,807989450,5860,5860,5860,5860,0
|
||||
20241118,153700,807989450,5860,5860,5860,5860,0
|
||||
20241118,153600,807989450,5860,5860,5860,5860,0
|
||||
20241118,153500,807989450,5860,5860,5860,5860,0
|
||||
20241118,153400,807989450,5860,5860,5860,5860,0
|
||||
20241118,153300,807989450,5860,5860,5860,5860,0
|
||||
20241118,153200,807989450,5860,5860,5860,5860,0
|
||||
20241118,153100,807989450,5860,5860,5860,5860,0
|
||||
20241118,153000,807989450,5860,5860,5860,5860,3711
|
||||
20241118,152900,786242990,5880,5880,5880,5880,0
|
||||
20241118,152800,786242990,5880,5880,5880,5880,0
|
||||
20241118,152700,786242990,5880,5880,5880,5880,0
|
||||
20241118,152600,786242990,5880,5880,5880,5880,0
|
||||
20241118,152500,786242990,5880,5880,5880,5880,0
|
||||
20241118,152400,786242990,5880,5880,5880,5880,0
|
||||
20241118,152300,786242990,5880,5880,5880,5880,0
|
||||
20241118,152200,786242990,5880,5880,5880,5880,0
|
||||
20241118,152100,786242990,5880,5880,5880,5880,0
|
||||
20241118,152000,786242990,5880,5880,5880,5880,0
|
||||
20241118,151900,786242990,5880,5880,5880,5870,63
|
||||
20241118,151800,785873160,5870,5870,5870,5870,330
|
||||
20241118,151700,783936060,5870,5880,5880,5870,304
|
||||
20241118,151600,782151540,5880,5870,5880,5860,508
|
||||
20241118,151500,779164640,5860,5850,5860,5850,1625
|
||||
20241118,151400,769642150,5840,5850,5860,5830,3003
|
||||
20241118,151300,752131010,5860,5860,5860,5860,1
|
||||
20241118,151200,752125150,5860,5860,5860,5860,405
|
||||
20241118,151100,749751850,5860,5860,5860,5860,191
|
||||
20241118,151000,748632590,5860,5860,5860,5860,0
|
||||
20241118,150900,748632590,5860,5860,5860,5860,1
|
||||
20241118,150800,748626730,5860,5850,5860,5850,28
|
||||
20241118,150700,748462670,5860,5850,5860,5850,27
|
||||
20241118,150600,748304710,5850,5850,5850,5850,15
|
||||
20241118,150500,748216960,5850,5850,5850,5850,97
|
||||
20241118,150400,747649510,5850,5850,5850,5850,7
|
||||
20241118,150300,747608560,5850,5850,5850,5850,0
|
||||
20241118,150200,747608560,5850,5850,5850,5850,15
|
||||
20241118,150100,747520810,5850,5850,5850,5850,1
|
||||
20241118,150000,747514960,5850,5840,5850,5840,21
|
||||
20241118,145900,747392220,5850,5850,5850,5850,0
|
||||
20241118,145800,747392220,5850,5850,5850,5840,103
|
||||
20241118,145700,746789680,5840,5840,5850,5840,118
|
||||
20241118,145600,746100550,5840,5840,5840,5840,1
|
||||
20241118,145500,746094710,5830,5830,5830,5830,28
|
||||
20241118,145400,745931470,5830,5830,5830,5830,220
|
||||
20241118,145300,744648870,5830,5830,5830,5830,0
|
||||
20241118,145200,744648870,5830,5830,5830,5830,110
|
||||
20241118,145100,744007570,5840,5840,5840,5840,0
|
||||
20241118,145000,744007570,5840,5840,5840,5840,100
|
||||
20241118,144900,743423570,5840,5840,5840,5840,1
|
||||
20241118,144800,743417730,5830,5830,5830,5830,0
|
||||
20241118,144700,743417730,5830,5830,5840,5830,36
|
||||
20241118,144600,743207800,5840,5840,5840,5830,335
|
||||
20241118,144500,741253640,5840,5840,5840,5840,116
|
||||
20241118,144400,740576200,5840,5850,5860,5840,178
|
||||
20241118,144300,739536110,5850,5850,5850,5850,20
|
||||
20241118,144200,739419110,5850,5840,5850,5840,21
|
||||
20241118,144100,739296310,5830,5840,5840,5830,32
|
||||
20241118,144000,739109450,5840,5840,5840,5840,4
|
||||
20241118,143900,739086090,5830,5830,5830,5830,1341
|
||||
20241118,143800,731268060,5830,5830,5840,5830,13
|
||||
20241118,143700,731192260,5840,5830,5840,5810,461
|
||||
20241118,143600,728513640,5840,5840,5840,5840,20
|
||||
20241118,143500,728396840,5850,5850,5850,5850,0
|
||||
20241118,143400,728396840,5850,5850,5850,5850,1
|
||||
20241118,143300,728390990,5830,5850,5850,5820,1644
|
||||
20241118,143200,718812270,5860,5860,5860,5860,3
|
||||
20241118,143100,718794690,5860,5840,5860,5840,1425
|
||||
20241118,143000,710468090,5840,5830,5840,5830,246
|
||||
20241118,142900,709033880,5840,5840,5840,5840,1
|
||||
20241118,142800,709028040,5840,5840,5840,5840,10
|
||||
20241118,142700,708969640,5840,5840,5840,5840,3
|
||||
20241118,142600,708952120,5840,5840,5840,5840,10
|
||||
20241118,142500,708893720,5840,5830,5840,5810,1050
|
||||
20241118,142400,702778170,5830,5820,5830,5810,809
|
||||
20241118,142300,698070850,5810,5850,5850,5810,7059
|
||||
20241118,142200,657017710,5850,5850,5850,5850,678
|
||||
20241118,142100,653051410,5860,5860,5860,5860,1
|
||||
20241118,142000,653045550,5860,5860,5860,5860,0
|
||||
20241118,141900,653045550,5860,5860,5860,5860,2
|
||||
20241118,141800,653033830,5860,5850,5860,5850,135
|
||||
20241118,141700,652244060,5860,5840,5860,5840,86
|
||||
20241118,141600,651741800,5860,5860,5860,5840,151
|
||||
20241118,141500,650859260,5860,5850,5860,5850,3
|
||||
20241118,141400,650841700,5840,5840,5840,5840,1088
|
||||
20241118,141300,644487780,5850,5860,5860,5850,1501
|
||||
20241118,141200,635706890,5850,5850,5850,5850,109
|
||||
20241118,141100,635069240,5850,5850,5850,5850,24
|
||||
20241118,141000,634928840,5860,5860,5860,5860,576
|
||||
20241118,140900,631553480,5870,5870,5880,5870,5
|
||||
20241118,140800,631524110,5880,5880,5880,5880,0
|
||||
20241118,140700,631524110,5880,5860,5880,5850,2083
|
||||
20241118,140600,619318460,5890,5890,5890,5870,2011
|
||||
20241118,140500,607510570,5880,5880,5880,5880,24
|
||||
20241118,140400,607369450,5890,5890,5890,5890,17
|
||||
20241118,140300,607269320,5900,5900,5900,5900,0
|
||||
20241118,140200,607269320,5900,5880,5900,5880,1614
|
||||
20241118,140100,597777760,5880,5880,5880,5880,100
|
||||
20241118,140000,597189760,5880,5880,5880,5880,0
|
||||
20241118,135900,597189760,5880,5880,5880,5880,5
|
||||
20241118,135800,597160360,5880,5880,5880,5880,4
|
||||
20241118,135700,597136840,5880,5890,5890,5880,1549
|
||||
20241118,135600,588028690,5890,5890,5890,5890,5
|
||||
20241118,135500,587999240,5890,5890,5890,5890,0
|
||||
20241118,135400,587999240,5890,5900,5910,5890,332
|
||||
20241118,135300,586043440,5910,5900,5910,5900,212
|
||||
20241118,135200,584792600,5900,5900,5900,5900,130
|
||||
20241118,135100,584025600,5910,5910,5910,5910,0
|
||||
20241118,135000,584025600,5910,5890,5910,5890,186
|
||||
20241118,134900,582928840,5890,5900,5900,5890,4
|
||||
20241118,134800,582905270,5910,5900,5910,5900,7
|
||||
20241118,134700,582863940,5900,5900,5910,5900,293
|
||||
20241118,134600,581135210,5900,5900,5900,5900,2
|
||||
20241118,134500,581123410,5890,5900,5900,5890,45
|
||||
20241118,134400,580858060,5900,5900,5900,5900,0
|
||||
20241118,134300,580858060,5900,5900,5900,5900,56
|
||||
20241118,134200,580527660,5900,5900,5900,5900,240
|
||||
20241118,134100,579111660,5910,5900,5940,5900,272
|
||||
20241118,134000,577506810,5890,5890,5890,5890,431
|
||||
20241118,133900,574968220,5890,5890,5890,5890,0
|
||||
20241118,133800,574968220,5890,5890,5890,5890,3
|
||||
20241118,133700,574950550,5890,5890,5890,5890,614
|
||||
20241118,133600,571334090,5900,5910,5920,5900,382
|
||||
20241118,133500,569079150,5910,5920,5920,5910,32
|
||||
20241118,133400,568890020,5910,5920,5920,5910,370
|
||||
20241118,133300,566703300,5940,5920,5940,5920,3358
|
||||
20241118,133200,546790350,5930,5910,5930,5910,219
|
||||
20241118,133100,545491700,5930,5900,5930,5900,6
|
||||
20241118,133000,545456170,5900,5900,5930,5900,15
|
||||
20241118,132900,545367610,5900,5910,5910,5900,1731
|
||||
20241118,132800,535153870,5910,5910,5930,5910,122
|
||||
20241118,132700,534432600,5900,5910,5910,5900,444
|
||||
20241118,132600,531812660,5900,5900,5900,5900,11
|
||||
20241118,132500,531747760,5910,5910,5910,5910,171
|
||||
20241118,132400,530737150,5920,5920,5920,5920,9
|
||||
20241118,132300,530683870,5900,5900,5900,5900,100
|
||||
20241118,132200,530093870,5920,5910,5920,5910,5
|
||||
20241118,132100,530064310,5900,5900,5900,5900,0
|
||||
20241118,132000,530064310,5900,5900,5900,5900,30
|
||||
20241118,131900,529887310,5920,5920,5920,5920,0
|
||||
20241118,131800,529887310,5920,5920,5920,5920,2
|
||||
20241118,131700,529875470,5910,5910,5910,5910,1026
|
||||
20241118,131600,523811810,5910,5920,5920,5910,779
|
||||
20241118,131500,519205330,5930,5930,5930,5930,1
|
||||
20241118,131400,519199400,5920,5920,5920,5920,8
|
||||
20241118,131300,519152040,5920,5920,5920,5920,2
|
||||
20241118,131200,519140200,5930,5920,5930,5920,5
|
||||
20241118,131100,519110580,5940,5940,5940,5940,3
|
||||
20241118,131000,519092760,5940,5940,5940,5940,20
|
||||
20241118,130900,518973960,5940,5930,5940,5930,30
|
||||
20241118,130800,518795770,5930,5920,5930,5920,415
|
||||
20241118,130700,516335020,5930,5930,5930,5920,372
|
||||
20241118,130600,514132470,5930,5930,5930,5930,20
|
||||
20241118,130500,514013870,5920,5920,5920,5920,478
|
||||
20241118,130400,511184110,5920,5910,5920,5910,213
|
||||
20241118,130300,509925270,5910,5910,5910,5910,190
|
||||
20241118,130200,508802370,5900,5900,5910,5900,517
|
||||
20241118,130100,505752060,5900,5910,5910,5900,200
|
||||
20241118,130000,504571760,5900,5900,5900,5900,0
|
||||
20241118,125900,504571760,5900,5910,5910,5900,25
|
||||
20241118,125800,504424210,5910,5910,5910,5900,139
|
||||
20241118,125700,503602920,5910,5920,5920,5910,190
|
||||
20241118,125600,502479520,5920,5920,5920,5920,1
|
||||
20241118,125500,502473600,5910,5910,5910,5910,81
|
||||
20241118,125400,501994890,5910,5910,5910,5910,344
|
||||
20241118,125300,499961850,5910,5910,5910,5910,66
|
||||
20241118,125200,499571790,5910,5910,5910,5910,1626
|
||||
20241118,125100,489962130,5920,5920,5920,5920,1
|
||||
20241118,125000,489956210,5920,5920,5920,5920,7
|
||||
20241118,124900,489914770,5920,5920,5920,5920,208
|
||||
20241118,124800,488683410,5920,5920,5920,5920,51
|
||||
20241118,124700,488381490,5910,5920,5920,5910,190
|
||||
20241118,124600,487257550,5920,5920,5920,5920,1
|
||||
20241118,124500,487251630,5920,5920,5920,5920,0
|
||||
20241118,124400,487251630,5920,5920,5920,5920,1
|
||||
20241118,124300,487245710,5920,5920,5920,5920,0
|
||||
20241118,124200,487245710,5920,5930,5930,5920,18
|
||||
20241118,124100,487139100,5930,5930,5930,5930,5
|
||||
20241118,124000,487109450,5930,5930,5930,5930,0
|
||||
20241118,123900,487109450,5930,5930,5930,5930,0
|
||||
20241118,123800,487109450,5930,5910,5930,5910,60
|
||||
20241118,123700,486754660,5910,5910,5910,5910,260
|
||||
20241118,123600,485218060,5920,5910,5920,5910,179
|
||||
20241118,123500,484160150,5920,5920,5920,5920,0
|
||||
20241118,123400,484160150,5920,5920,5920,5920,19
|
||||
20241118,123300,484047670,5930,5930,5930,5930,30
|
||||
20241118,123200,483869770,5920,5920,5920,5920,21
|
||||
20241118,123100,483745450,5920,5930,5930,5920,1064
|
||||
20241118,123000,477446540,5930,5940,5940,5930,227
|
||||
20241118,122900,476098180,5940,5940,5940,5940,54
|
||||
20241118,122800,475777420,5940,5940,5940,5940,90
|
||||
20241118,122700,475242820,5940,5940,5940,5940,0
|
||||
20241118,122600,475242820,5940,5940,5940,5940,0
|
||||
20241118,122500,475242820,5940,5940,5940,5930,30
|
||||
20241118,122400,475064720,5930,5930,5930,5930,0
|
||||
20241118,122300,475064720,5930,5930,5930,5930,242
|
||||
20241118,122200,473629660,5930,5940,5940,5930,271
|
||||
20241118,122100,472022620,5940,5940,5940,5940,0
|
||||
20241118,122000,472022620,5940,5940,5940,5940,0
|
||||
20241118,121900,472022620,5940,5940,5940,5940,0
|
||||
20241118,121800,472022620,5940,5940,5940,5940,0
|
||||
20241118,121700,472022620,5940,5940,5940,5940,0
|
||||
20241118,121600,472022620,5940,5940,5940,5940,1
|
||||
20241118,121500,472016680,5950,5950,5950,5950,80
|
||||
20241118,121400,471540680,5950,5950,5950,5950,0
|
||||
20241118,121300,471540680,5950,5950,5950,5950,0
|
||||
20241118,121200,471540680,5950,5950,5950,5950,0
|
||||
20241118,121100,471540680,5950,5950,5950,5950,0
|
||||
20241118,121000,471540680,5950,5950,5950,5950,0
|
||||
20241118,120900,471540680,5950,5950,5950,5950,0
|
||||
20241118,120800,471540680,5950,5950,5950,5950,0
|
||||
20241118,120700,471540680,5950,5950,5950,5950,55
|
||||
20241118,120600,471213430,5950,5950,5950,5950,0
|
||||
20241118,120500,471213430,5950,5940,5950,5940,2
|
||||
20241118,120400,471201540,5940,5940,5940,5940,1
|
||||
20241118,120300,471195600,5930,5930,5930,5930,0
|
||||
20241118,120200,471195600,5930,5930,5930,5930,24
|
||||
20241118,120100,471053280,5940,5940,5940,5940,0
|
||||
20241118,120000,471053280,5940,5940,5940,5940,478
|
||||
20241118,115900,468213960,5940,5950,5950,5940,355
|
||||
20241118,115800,466102260,5950,5940,5950,5940,3
|
||||
20241118,115700,466084420,5930,5950,5950,5930,2024
|
||||
20241118,115600,454067530,5960,5960,5960,5960,211
|
||||
20241118,115500,452809970,5960,5960,5960,5960,356
|
||||
20241118,115400,450688210,5980,5980,5980,5970,3
|
||||
20241118,115300,450670280,5970,5970,5980,5970,15
|
||||
20241118,115200,450580620,5970,5970,5980,5960,920
|
||||
20241118,115100,445092230,5960,5970,5970,5960,413
|
||||
20241118,115000,442630630,5970,5980,5980,5970,6
|
||||
20241118,114900,442594790,5970,5960,5980,5960,804
|
||||
20241118,114800,437802920,5960,5960,5960,5960,0
|
||||
20241118,114700,437802920,5960,5950,5960,5940,501
|
||||
20241118,114600,434826720,5950,5950,5950,5950,0
|
||||
20241118,114500,434826720,5950,5950,5950,5950,0
|
||||
20241118,114400,434826720,5950,5960,5960,5950,154
|
||||
20241118,114300,433910410,5960,5960,5960,5960,5
|
||||
20241118,114200,433880610,5960,5960,5960,5960,0
|
||||
20241118,114100,433880610,5960,5960,5960,5960,1
|
||||
20241118,114000,433874650,5960,5960,5960,5960,0
|
||||
20241118,113900,433874650,5960,5960,5960,5960,0
|
||||
20241118,113800,433874650,5960,5960,5960,5960,0
|
||||
20241118,113700,433874650,5960,5960,5960,5960,0
|
||||
20241118,113600,433874650,5960,5960,5960,5960,0
|
||||
20241118,113500,433874650,5960,5950,5960,5940,20
|
||||
20241118,113400,433755730,5940,5940,5940,5940,180
|
||||
20241118,113300,432686530,5960,5960,5960,5960,0
|
||||
20241118,113200,432686530,5960,5960,5960,5960,0
|
||||
20241118,113100,432686530,5960,5960,5960,5960,3
|
||||
20241118,113000,432668650,5960,5960,5960,5950,3359
|
||||
20241118,112900,412680490,5960,5970,5970,5960,1409
|
||||
20241118,112800,404279470,5970,5970,5970,5970,20
|
||||
20241118,112700,404160070,5970,5970,5970,5970,0
|
||||
20241118,112600,404160070,5970,5970,5970,5970,5
|
||||
20241118,112500,404130220,5970,5970,5970,5970,0
|
||||
20241118,112400,404130220,5970,5970,5970,5970,818
|
||||
20241118,112300,399246760,5970,5970,5970,5970,124
|
||||
20241118,112200,398506480,5980,5980,5980,5980,9
|
||||
20241118,112100,398452660,5980,5980,5980,5980,24
|
||||
20241118,112000,398309140,5990,5990,5990,5990,0
|
||||
20241118,111900,398309140,5990,5990,5990,5990,0
|
||||
20241118,111800,398309140,5990,5990,5990,5990,50
|
||||
20241118,111700,398009640,5980,5980,5980,5980,30
|
||||
20241118,111600,397830240,5980,5980,5980,5980,10
|
||||
20241118,111500,397770440,5990,5980,5990,5980,370
|
||||
20241118,111400,395557140,5980,5980,5980,5980,410
|
||||
20241118,111300,393105340,5990,5990,5990,5990,969
|
||||
20241118,111200,387301030,5990,5990,5990,5990,50
|
||||
20241118,111100,387001530,6000,5990,6000,5990,2
|
||||
20241118,111000,386989540,5990,5990,6000,5990,5
|
||||
20241118,110900,386959580,6000,6000,6000,6000,0
|
||||
20241118,110800,386959580,6000,5980,6000,5980,6
|
||||
20241118,110700,386923620,5990,5990,6000,5990,206
|
||||
20241118,110600,385688540,6000,6000,6000,6000,0
|
||||
20241118,110500,385688540,6000,5980,6000,5980,837
|
||||
20241118,110400,380683260,5980,5980,5980,5980,0
|
||||
20241118,110300,380683260,5980,5980,5980,5980,1
|
||||
20241118,110200,380677280,5980,5980,5980,5980,0
|
||||
20241118,110100,380677280,5980,5980,5980,5980,0
|
||||
20241118,110000,380677280,5980,5980,5980,5980,705
|
||||
20241118,105900,376461380,5980,5980,5980,5980,111
|
||||
20241118,105800,375797600,5980,5980,5980,5980,2
|
||||
20241118,105700,375785640,5980,5990,5990,5980,11983
|
||||
20241118,105600,304007540,6000,5990,6000,5990,693
|
||||
20241118,105500,299856170,6000,6000,6000,6000,1
|
||||
20241118,105400,299850170,5990,5990,5990,5990,0
|
||||
20241118,105300,299850170,5990,6000,6000,5990,31
|
||||
20241118,105200,299664470,6000,6000,6000,5990,105
|
||||
20241118,105100,299034490,5990,5990,5990,5990,649
|
||||
20241118,105000,295146980,5990,5990,5990,5990,276
|
||||
20241118,104900,293493740,5990,5990,5990,5990,110
|
||||
20241118,104800,292834840,6000,6000,6000,6000,0
|
||||
20241118,104700,292834840,6000,6000,6000,6000,1
|
||||
20241118,104600,292828840,6000,5990,6000,5990,1874
|
||||
20241118,104500,281603560,6000,6000,6000,5990,56
|
||||
20241118,104400,281267860,5990,6000,6000,5990,1714
|
||||
20241118,104300,270984780,6030,6010,6030,6010,301
|
||||
20241118,104200,269175170,6030,6030,6030,6030,0
|
||||
20241118,104100,269175170,6030,6030,6040,6030,600
|
||||
20241118,104000,265554320,6030,6010,6030,6010,501
|
||||
20241118,103900,262537010,6010,6000,6010,6000,1492
|
||||
20241118,103800,253575090,6000,6000,6000,6000,9
|
||||
20241118,103700,253521090,6010,6010,6010,6010,10
|
||||
20241118,103600,253460990,6000,6000,6000,6000,1
|
||||
20241118,103500,253454990,6000,6000,6000,6000,211
|
||||
20241118,103400,252188990,5990,5990,5990,5990,0
|
||||
20241118,103300,252188990,5990,5980,5990,5980,85
|
||||
20241118,103200,251679860,5980,5980,5980,5980,0
|
||||
20241118,103100,251679860,5980,5990,5990,5980,4404
|
||||
20241118,103000,225343910,6000,5990,6000,5990,1009
|
||||
20241118,102900,219299910,6000,6000,6000,6000,28
|
||||
20241118,102800,219131910,6010,6010,6010,6010,0
|
||||
20241118,102700,219131910,6010,5990,6010,5990,7
|
||||
20241118,102600,219089960,6010,6010,6010,6000,73
|
||||
20241118,102500,218651260,6010,6010,6010,6010,0
|
||||
20241118,102400,218651260,6010,6010,6010,6010,1
|
||||
20241118,102300,218645250,6010,6010,6010,6010,0
|
||||
20241118,102200,218645250,6010,6000,6010,6000,213
|
||||
20241118,102100,217367140,5990,5990,5990,5990,350
|
||||
20241118,102000,215270640,5990,5990,5990,5990,100
|
||||
20241118,101900,214671640,6000,6000,6000,6000,2
|
||||
20241118,101800,214659640,5990,5990,5990,5990,1
|
||||
20241118,101700,214653650,6010,6010,6010,6010,4
|
||||
20241118,101600,214629610,6010,6010,6010,6010,2
|
||||
20241118,101500,214617590,6000,6010,6030,6000,301
|
||||
20241118,101400,212805720,6000,6000,6000,6000,0
|
||||
20241118,101300,212805720,6000,6000,6000,6000,501
|
||||
20241118,101200,209799720,6020,5990,6020,5990,273
|
||||
20241118,101100,208164420,5990,5990,6000,5980,1758
|
||||
20241118,101000,197634230,6010,6010,6030,6000,649
|
||||
20241118,100900,193736970,6030,6020,6030,6020,3
|
||||
20241118,100800,193718900,6030,6030,6030,6020,213
|
||||
20241118,100700,192436130,6020,6020,6020,6020,141
|
||||
20241118,100600,191587310,6020,6020,6020,6020,17
|
||||
20241118,100500,191484970,6030,6020,6030,6020,112
|
||||
20241118,100400,190810690,6010,6010,6020,6010,82
|
||||
20241118,100300,190317860,6010,6010,6010,6010,1
|
||||
20241118,100200,190311850,6000,6000,6000,6000,488
|
||||
20241118,100100,187383850,6000,5990,6000,5990,22
|
||||
20241118,100000,187252060,5990,5990,5990,5990,38
|
||||
20241118,095900,187024440,5990,6000,6000,5990,63
|
||||
20241118,095800,186646490,6000,6000,6000,5990,53
|
||||
20241118,095700,186328800,5990,6020,6020,5990,847
|
||||
20241118,095600,181253700,6010,6020,6020,6010,345
|
||||
20241118,095500,179179250,6030,6010,6030,6010,274
|
||||
20241118,095400,177530500,6020,6020,6020,6020,147
|
||||
20241118,095300,176645560,6030,6040,6040,6030,181
|
||||
20241118,095200,175553730,6040,6040,6040,6040,0
|
||||
20241118,095100,175553730,6040,6030,6040,6030,98
|
||||
20241118,095000,174961840,6040,6020,6040,6020,372
|
||||
20241118,094900,172721020,6020,6020,6020,6020,47
|
||||
20241118,094800,172438080,6010,6010,6010,6010,0
|
||||
20241118,094700,172438080,6010,6000,6020,6000,1806
|
||||
20241118,094600,161572070,6000,6000,6000,5990,45
|
||||
20241118,094500,161302370,5990,5990,5990,5990,506
|
||||
20241118,094400,158271430,5980,5990,5990,5980,180
|
||||
20241118,094300,157194990,6000,5990,6000,5990,146
|
||||
20241118,094200,156320400,6000,5990,6000,5990,21
|
||||
20241118,094100,156194410,5990,5990,5990,5990,154
|
||||
20241118,094000,155271950,5980,5980,5990,5980,573
|
||||
20241118,093900,151845400,5980,5980,5980,5980,100
|
||||
20241118,093800,151247400,5980,5990,5990,5980,199
|
||||
20241118,093700,150057370,5980,5980,5980,5980,170
|
||||
20241118,093600,149040770,5980,5980,5980,5980,10
|
||||
20241118,093500,148980970,5970,5980,5980,5970,778
|
||||
20241118,093400,144335420,5980,5990,5990,5980,1076
|
||||
20241118,093300,137897040,5990,5990,6010,5990,140
|
||||
20241118,093200,137058410,6010,6000,6010,5980,539
|
||||
20241118,093100,133824640,6010,5990,6010,5980,12
|
||||
20241118,093000,133752720,6000,5970,6010,5970,2503
|
||||
20241118,092900,118744960,5970,5970,5970,5970,668
|
||||
20241118,092800,114757000,5970,5970,5970,5970,887
|
||||
20241118,092700,109461610,5970,6000,6000,5970,37
|
||||
20241118,092600,109240510,5990,5980,6000,5980,21
|
||||
20241118,092500,109114740,5980,5980,6000,5970,214
|
||||
20241118,092400,107837000,5980,5980,5980,5960,2312
|
||||
20241118,092300,94035350,5980,5980,5980,5970,17
|
||||
20241118,092200,93933790,5980,5980,5980,5970,270
|
||||
20241118,092100,92321870,5970,6010,6010,5970,204
|
||||
20241118,092000,91101990,5990,5990,6010,5990,410
|
||||
20241118,091900,88643570,5990,5980,5990,5980,318
|
||||
20241118,091800,86738810,5990,5960,5990,5960,460
|
||||
20241118,091700,83989780,5960,5950,5960,5950,546
|
||||
20241118,091600,80741010,5940,5940,5940,5940,9
|
||||
20241118,091500,80687550,5940,5940,5940,5940,206
|
||||
20241118,091400,79463910,5930,5920,5930,5920,671
|
||||
20241118,091300,75490830,5910,5910,5910,5910,124
|
||||
20241118,091200,74757990,5920,5930,5930,5920,5
|
||||
20241118,091100,74728380,5900,5870,5900,5870,1429
|
||||
20241118,091000,66314070,5860,5880,5880,5860,2020
|
||||
20241118,090900,54466820,5900,5890,5910,5890,425
|
||||
20241118,090800,51960510,5890,5920,5920,5890,901
|
||||
20241118,090700,46645300,5900,5900,5900,5890,176
|
||||
20241118,090600,45606910,5900,5890,5900,5880,336
|
||||
20241118,090500,43624650,5900,5870,5900,5860,1023
|
||||
20241118,090400,37619850,5870,5880,5880,5870,761
|
||||
20241118,090300,33151560,5890,5900,5900,5890,324
|
||||
20241118,090200,31242050,5880,5880,5880,5880,251
|
||||
20241118,090100,29766170,5880,5950,5950,5870,976
|
||||
20241118,090000,24022210,5910,5870,5970,5870,4078
|
||||
|
Reference in New Issue
Block a user