Update 2024-11-18 2710 candle_min
This commit is contained in:
638
060280/min/candle-20241118.csv
Normal file
638
060280/min/candle-20241118.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,193500,581989040,6480,6480,6480,6480,0
|
||||
20241118,193400,581989040,6480,6480,6480,6480,0
|
||||
20241118,193300,581989040,6480,6480,6480,6480,0
|
||||
20241118,193200,581989040,6480,6480,6480,6480,0
|
||||
20241118,193100,581989040,6480,6480,6480,6480,0
|
||||
20241118,193000,581989040,6480,6480,6480,6480,0
|
||||
20241118,192900,581989040,6480,6480,6480,6480,0
|
||||
20241118,192800,581989040,6480,6480,6480,6480,0
|
||||
20241118,192700,581989040,6480,6480,6480,6480,0
|
||||
20241118,192600,581989040,6480,6480,6480,6480,0
|
||||
20241118,192500,581989040,6480,6480,6480,6480,0
|
||||
20241118,192400,581989040,6480,6480,6480,6480,0
|
||||
20241118,192300,581989040,6480,6480,6480,6480,0
|
||||
20241118,192200,581989040,6480,6480,6480,6480,0
|
||||
20241118,192100,581989040,6480,6480,6480,6480,0
|
||||
20241118,192000,581989040,6480,6480,6480,6480,0
|
||||
20241118,191900,581989040,6480,6480,6480,6480,0
|
||||
20241118,191800,581989040,6480,6480,6480,6480,0
|
||||
20241118,191700,581989040,6480,6480,6480,6480,0
|
||||
20241118,191600,581989040,6480,6480,6480,6480,0
|
||||
20241118,191500,581989040,6480,6480,6480,6480,0
|
||||
20241118,191400,581989040,6480,6480,6480,6480,0
|
||||
20241118,191300,581989040,6480,6480,6480,6480,0
|
||||
20241118,191200,581989040,6480,6480,6480,6480,0
|
||||
20241118,191100,581989040,6480,6480,6480,6480,0
|
||||
20241118,191000,581989040,6480,6480,6480,6480,0
|
||||
20241118,190900,581989040,6480,6480,6480,6480,0
|
||||
20241118,190800,581989040,6480,6480,6480,6480,0
|
||||
20241118,190700,581989040,6480,6480,6480,6480,0
|
||||
20241118,190600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,190500,581989040,6480,6480,6480,6480,0
|
||||
20241118,190400,581989040,6480,6480,6480,6480,0
|
||||
20241118,190300,581989040,6480,6480,6480,6480,0
|
||||
20241118,190200,581989040,6480,6480,6480,6480,0
|
||||
20241118,190100,581989040,6480,6480,6480,6480,0
|
||||
20241118,190000,581989040,6480,6480,6480,6480,0
|
||||
20241118,185900,581989040,6480,6480,6480,6480,0
|
||||
20241118,185800,581989040,6480,6480,6480,6480,0
|
||||
20241118,185700,581989040,6480,6480,6480,6480,0
|
||||
20241118,185600,581989040,6480,6480,6480,6480,0
|
||||
20241118,185500,581989040,6480,6480,6480,6480,0
|
||||
20241118,185400,581989040,6480,6480,6480,6480,0
|
||||
20241118,185300,581989040,6480,6480,6480,6480,0
|
||||
20241118,185200,581989040,6480,6480,6480,6480,0
|
||||
20241118,185100,581989040,6480,6480,6480,6480,0
|
||||
20241118,185000,581989040,6480,6480,6480,6480,0
|
||||
20241118,184900,581989040,6480,6480,6480,6480,0
|
||||
20241118,184800,581989040,6480,6480,6480,6480,0
|
||||
20241118,184700,581989040,6480,6480,6480,6480,0
|
||||
20241118,184600,581989040,6480,6480,6480,6480,0
|
||||
20241118,184500,581989040,6480,6480,6480,6480,0
|
||||
20241118,184400,581989040,6480,6480,6480,6480,0
|
||||
20241118,184300,581989040,6480,6480,6480,6480,0
|
||||
20241118,184200,581989040,6480,6480,6480,6480,0
|
||||
20241118,184100,581989040,6480,6480,6480,6480,0
|
||||
20241118,184000,581989040,6480,6480,6480,6480,0
|
||||
20241118,183900,581989040,6480,6480,6480,6480,0
|
||||
20241118,183800,581989040,6480,6480,6480,6480,0
|
||||
20241118,183700,581989040,6480,6480,6480,6480,0
|
||||
20241118,183600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,183500,581989040,6480,6480,6480,6480,0
|
||||
20241118,183400,581989040,6480,6480,6480,6480,0
|
||||
20241118,183300,581989040,6480,6480,6480,6480,0
|
||||
20241118,183200,581989040,6480,6480,6480,6480,0
|
||||
20241118,183100,581989040,6480,6480,6480,6480,0
|
||||
20241118,183000,581989040,6480,6480,6480,6480,0
|
||||
20241118,182900,581989040,6480,6480,6480,6480,0
|
||||
20241118,182800,581989040,6480,6480,6480,6480,0
|
||||
20241118,182700,581989040,6480,6480,6480,6480,0
|
||||
20241118,182600,581989040,6480,6480,6480,6480,0
|
||||
20241118,182500,581989040,6480,6480,6480,6480,0
|
||||
20241118,182400,581989040,6480,6480,6480,6480,0
|
||||
20241118,182300,581989040,6480,6480,6480,6480,0
|
||||
20241118,182200,581989040,6480,6480,6480,6480,0
|
||||
20241118,182100,581989040,6480,6480,6480,6480,0
|
||||
20241118,182000,581989040,6480,6480,6480,6480,0
|
||||
20241118,181900,581989040,6480,6480,6480,6480,0
|
||||
20241118,181800,581989040,6480,6480,6480,6480,0
|
||||
20241118,181700,581989040,6480,6480,6480,6480,0
|
||||
20241118,181600,581989040,6480,6480,6480,6480,0
|
||||
20241118,181500,581989040,6480,6480,6480,6480,0
|
||||
20241118,181400,581989040,6480,6480,6480,6480,0
|
||||
20241118,181300,581989040,6480,6480,6480,6480,0
|
||||
20241118,181200,581989040,6480,6480,6480,6480,0
|
||||
20241118,181100,581989040,6480,6480,6480,6480,0
|
||||
20241118,181000,581989040,6480,6480,6480,6480,0
|
||||
20241118,180900,581989040,6480,6480,6480,6480,0
|
||||
20241118,180800,581989040,6480,6480,6480,6480,0
|
||||
20241118,180700,581989040,6480,6480,6480,6480,0
|
||||
20241118,180600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,180500,581989040,6480,6480,6480,6480,0
|
||||
20241118,180400,581989040,6480,6480,6480,6480,0
|
||||
20241118,180300,581989040,6480,6480,6480,6480,0
|
||||
20241118,180200,581989040,6480,6480,6480,6480,0
|
||||
20241118,180100,581989040,6480,6480,6480,6480,0
|
||||
20241118,180000,581989040,6480,6480,6480,6480,0
|
||||
20241118,175900,581989040,6480,6480,6480,6480,0
|
||||
20241118,175800,581989040,6480,6480,6480,6480,0
|
||||
20241118,175700,581989040,6480,6480,6480,6480,0
|
||||
20241118,175600,581989040,6480,6480,6480,6480,0
|
||||
20241118,175500,581989040,6480,6480,6480,6480,0
|
||||
20241118,175400,581989040,6480,6480,6480,6480,0
|
||||
20241118,175300,581989040,6480,6480,6480,6480,0
|
||||
20241118,175200,581989040,6480,6480,6480,6480,0
|
||||
20241118,175100,581989040,6480,6480,6480,6480,0
|
||||
20241118,175000,581989040,6480,6480,6480,6480,0
|
||||
20241118,174900,581989040,6480,6480,6480,6480,0
|
||||
20241118,174800,581989040,6480,6480,6480,6480,0
|
||||
20241118,174700,581989040,6480,6480,6480,6480,0
|
||||
20241118,174600,581989040,6480,6480,6480,6480,0
|
||||
20241118,174500,581989040,6480,6480,6480,6480,0
|
||||
20241118,174400,581989040,6480,6480,6480,6480,0
|
||||
20241118,174300,581989040,6480,6480,6480,6480,0
|
||||
20241118,174200,581989040,6480,6480,6480,6480,0
|
||||
20241118,174100,581989040,6480,6480,6480,6480,0
|
||||
20241118,174000,581989040,6480,6480,6480,6480,0
|
||||
20241118,173900,581989040,6480,6480,6480,6480,0
|
||||
20241118,173800,581989040,6480,6480,6480,6480,0
|
||||
20241118,173700,581989040,6480,6480,6480,6480,0
|
||||
20241118,173600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,173500,581989040,6480,6480,6480,6480,0
|
||||
20241118,173400,581989040,6480,6480,6480,6480,0
|
||||
20241118,173300,581989040,6480,6480,6480,6480,0
|
||||
20241118,173200,581989040,6480,6480,6480,6480,0
|
||||
20241118,173100,581989040,6480,6480,6480,6480,0
|
||||
20241118,173000,581989040,6480,6480,6480,6480,0
|
||||
20241118,172900,581989040,6480,6480,6480,6480,0
|
||||
20241118,172800,581989040,6480,6480,6480,6480,0
|
||||
20241118,172700,581989040,6480,6480,6480,6480,0
|
||||
20241118,172600,581989040,6480,6480,6480,6480,0
|
||||
20241118,172500,581989040,6480,6480,6480,6480,0
|
||||
20241118,172400,581989040,6480,6480,6480,6480,0
|
||||
20241118,172300,581989040,6480,6480,6480,6480,0
|
||||
20241118,172200,581989040,6480,6480,6480,6480,0
|
||||
20241118,172100,581989040,6480,6480,6480,6480,0
|
||||
20241118,172000,581989040,6480,6480,6480,6480,0
|
||||
20241118,171900,581989040,6480,6480,6480,6480,0
|
||||
20241118,171800,581989040,6480,6480,6480,6480,0
|
||||
20241118,171700,581989040,6480,6480,6480,6480,0
|
||||
20241118,171600,581989040,6480,6480,6480,6480,0
|
||||
20241118,171500,581989040,6480,6480,6480,6480,0
|
||||
20241118,171400,581989040,6480,6480,6480,6480,0
|
||||
20241118,171300,581989040,6480,6480,6480,6480,0
|
||||
20241118,171200,581989040,6480,6480,6480,6480,0
|
||||
20241118,171100,581989040,6480,6480,6480,6480,0
|
||||
20241118,171000,581989040,6480,6480,6480,6480,0
|
||||
20241118,170900,581989040,6480,6480,6480,6480,0
|
||||
20241118,170800,581989040,6480,6480,6480,6480,0
|
||||
20241118,170700,581989040,6480,6480,6480,6480,0
|
||||
20241118,170600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,170500,581989040,6480,6480,6480,6480,0
|
||||
20241118,170400,581989040,6480,6480,6480,6480,0
|
||||
20241118,170300,581989040,6480,6480,6480,6480,0
|
||||
20241118,170200,581989040,6480,6480,6480,6480,0
|
||||
20241118,170100,581989040,6480,6480,6480,6480,0
|
||||
20241118,170000,581989040,6480,6480,6480,6480,0
|
||||
20241118,165900,581989040,6480,6480,6480,6480,0
|
||||
20241118,165800,581989040,6480,6480,6480,6480,0
|
||||
20241118,165700,581989040,6480,6480,6480,6480,0
|
||||
20241118,165600,581989040,6480,6480,6480,6480,0
|
||||
20241118,165500,581989040,6480,6480,6480,6480,0
|
||||
20241118,165400,581989040,6480,6480,6480,6480,0
|
||||
20241118,165300,581989040,6480,6480,6480,6480,0
|
||||
20241118,165200,581989040,6480,6480,6480,6480,0
|
||||
20241118,165100,581989040,6480,6480,6480,6480,0
|
||||
20241118,165000,581989040,6480,6480,6480,6480,0
|
||||
20241118,164900,581989040,6480,6480,6480,6480,0
|
||||
20241118,164800,581989040,6480,6480,6480,6480,0
|
||||
20241118,164700,581989040,6480,6480,6480,6480,0
|
||||
20241118,164600,581989040,6480,6480,6480,6480,0
|
||||
20241118,164500,581989040,6480,6480,6480,6480,0
|
||||
20241118,164400,581989040,6480,6480,6480,6480,0
|
||||
20241118,164300,581989040,6480,6480,6480,6480,0
|
||||
20241118,164200,581989040,6480,6480,6480,6480,0
|
||||
20241118,164100,581989040,6480,6480,6480,6480,0
|
||||
20241118,164000,581989040,6480,6480,6480,6480,0
|
||||
20241118,163900,581989040,6480,6480,6480,6480,0
|
||||
20241118,163800,581989040,6480,6480,6480,6480,0
|
||||
20241118,163700,581989040,6480,6480,6480,6480,0
|
||||
20241118,163600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,163500,581989040,6480,6480,6480,6480,0
|
||||
20241118,163400,581989040,6480,6480,6480,6480,0
|
||||
20241118,163300,581989040,6480,6480,6480,6480,0
|
||||
20241118,163200,581989040,6480,6480,6480,6480,0
|
||||
20241118,163100,581989040,6480,6480,6480,6480,0
|
||||
20241118,163000,581989040,6480,6480,6480,6480,0
|
||||
20241118,162900,581989040,6480,6480,6480,6480,0
|
||||
20241118,162800,581989040,6480,6480,6480,6480,0
|
||||
20241118,162700,581989040,6480,6480,6480,6480,0
|
||||
20241118,162600,581989040,6480,6480,6480,6480,0
|
||||
20241118,162500,581989040,6480,6480,6480,6480,0
|
||||
20241118,162400,581989040,6480,6480,6480,6480,0
|
||||
20241118,162300,581989040,6480,6480,6480,6480,0
|
||||
20241118,162200,581989040,6480,6480,6480,6480,0
|
||||
20241118,162100,581989040,6480,6480,6480,6480,0
|
||||
20241118,162000,581989040,6480,6480,6480,6480,0
|
||||
20241118,161900,581989040,6480,6480,6480,6480,0
|
||||
20241118,161800,581989040,6480,6480,6480,6480,0
|
||||
20241118,161700,581989040,6480,6480,6480,6480,0
|
||||
20241118,161600,581989040,6480,6480,6480,6480,0
|
||||
20241118,161500,581989040,6480,6480,6480,6480,0
|
||||
20241118,161400,581989040,6480,6480,6480,6480,0
|
||||
20241118,161300,581989040,6480,6480,6480,6480,0
|
||||
20241118,161200,581989040,6480,6480,6480,6480,0
|
||||
20241118,161100,581989040,6480,6480,6480,6480,0
|
||||
20241118,161000,581989040,6480,6480,6480,6480,0
|
||||
20241118,160900,581989040,6480,6480,6480,6480,0
|
||||
20241118,160800,581989040,6480,6480,6480,6480,0
|
||||
20241118,160700,581989040,6480,6480,6480,6480,0
|
||||
20241118,160600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,160500,581989040,6480,6480,6480,6480,0
|
||||
20241118,160400,581989040,6480,6480,6480,6480,0
|
||||
20241118,160300,581989040,6480,6480,6480,6480,0
|
||||
20241118,160200,581989040,6480,6480,6480,6480,0
|
||||
20241118,160100,581989040,6480,6480,6480,6480,0
|
||||
20241118,160000,581989040,6480,6480,6480,6480,0
|
||||
20241118,155900,581989040,6480,6480,6480,6480,0
|
||||
20241118,155800,581989040,6480,6480,6480,6480,0
|
||||
20241118,155700,581989040,6480,6480,6480,6480,0
|
||||
20241118,155600,581989040,6480,6480,6480,6480,0
|
||||
20241118,155500,581989040,6480,6480,6480,6480,0
|
||||
20241118,155400,581989040,6480,6480,6480,6480,0
|
||||
20241118,155300,581989040,6480,6480,6480,6480,0
|
||||
20241118,155200,581989040,6480,6480,6480,6480,0
|
||||
20241118,155100,581989040,6480,6480,6480,6480,0
|
||||
20241118,155000,581989040,6480,6480,6480,6480,0
|
||||
20241118,154900,581989040,6480,6480,6480,6480,0
|
||||
20241118,154800,581989040,6480,6480,6480,6480,0
|
||||
20241118,154700,581989040,6480,6480,6480,6480,0
|
||||
20241118,154600,581989040,6480,6480,6480,6480,0
|
||||
20241118,154500,581989040,6480,6480,6480,6480,0
|
||||
20241118,154400,581989040,6480,6480,6480,6480,0
|
||||
20241118,154300,581989040,6480,6480,6480,6480,0
|
||||
20241118,154200,581989040,6480,6480,6480,6480,0
|
||||
20241118,154100,581989040,6480,6480,6480,6480,0
|
||||
20241118,154000,581989040,6480,6480,6480,6480,0
|
||||
20241118,153900,581989040,6480,6480,6480,6480,0
|
||||
20241118,153800,581989040,6480,6480,6480,6480,0
|
||||
20241118,153700,581989040,6480,6480,6480,6480,0
|
||||
20241118,153600,581989040,6480,6480,6480,6480,2679
|
||||
20241118,153500,581989040,6480,6480,6480,6480,0
|
||||
20241118,153400,581989040,6480,6480,6480,6480,0
|
||||
20241118,153300,581989040,6480,6480,6480,6480,0
|
||||
20241118,153200,581989040,6480,6480,6480,6480,0
|
||||
20241118,153100,581989040,6480,6480,6480,6480,0
|
||||
20241118,153000,581989040,6480,6480,6480,6480,2679
|
||||
20241118,152900,564629120,6470,6470,6470,6470,0
|
||||
20241118,152800,564629120,6470,6470,6470,6470,0
|
||||
20241118,152700,564629120,6470,6470,6470,6470,0
|
||||
20241118,152600,564629120,6470,6470,6470,6470,0
|
||||
20241118,152500,564629120,6470,6470,6470,6470,0
|
||||
20241118,152400,564629120,6470,6470,6470,6470,0
|
||||
20241118,152300,564629120,6470,6470,6470,6470,0
|
||||
20241118,152200,564629120,6470,6470,6470,6470,0
|
||||
20241118,152100,564629120,6470,6470,6470,6470,0
|
||||
20241118,152000,564629120,6470,6470,6470,6470,0
|
||||
20241118,151900,564629120,6470,6470,6480,6470,1346
|
||||
20241118,151800,555918590,6470,6480,6480,6470,441
|
||||
20241118,151700,553061620,6480,6470,6480,6470,181
|
||||
20241118,151600,551889740,6480,6470,6480,6470,161
|
||||
20241118,151500,550848000,6470,6470,6480,6470,137
|
||||
20241118,151400,549961550,6470,6480,6480,6470,846
|
||||
20241118,151300,544486160,6470,6470,6470,6440,306
|
||||
20241118,151200,542506580,6470,6470,6470,6470,507
|
||||
20241118,151100,539226290,6480,6470,6480,6470,506
|
||||
20241118,151000,535952410,6470,6440,6470,6440,103
|
||||
20241118,150900,535287400,6430,6430,6430,6430,1
|
||||
20241118,150800,535280970,6430,6440,6440,6430,143
|
||||
20241118,150700,534361470,6430,6430,6430,6430,0
|
||||
20241118,150600,534361470,6430,6430,6430,6430,100
|
||||
20241118,150500,533718470,6430,6430,6430,6430,5
|
||||
20241118,150400,533686320,6420,6420,6420,6420,0
|
||||
20241118,150300,533686320,6420,6420,6420,6420,0
|
||||
20241118,150200,533686320,6420,6420,6420,6420,0
|
||||
20241118,150100,533686320,6420,6420,6420,6410,473
|
||||
20241118,150000,530654320,6410,6430,6430,6410,535
|
||||
20241118,145900,527218690,6440,6440,6440,6440,0
|
||||
20241118,145800,527218690,6440,6440,6440,6440,17
|
||||
20241118,145700,527109210,6440,6440,6450,6440,3
|
||||
20241118,145600,527089880,6450,6440,6450,6440,209
|
||||
20241118,145500,525742490,6440,6440,6440,6440,2
|
||||
20241118,145400,525729610,6440,6440,6440,6440,2
|
||||
20241118,145300,525716730,6440,6440,6440,6440,0
|
||||
20241118,145200,525716730,6440,6440,6440,6440,100
|
||||
20241118,145100,525072730,6430,6430,6430,6430,0
|
||||
20241118,145000,525072730,6430,6430,6430,6430,840
|
||||
20241118,144900,519671530,6430,6430,6430,6430,0
|
||||
20241118,144800,519671530,6430,6440,6440,6430,98
|
||||
20241118,144700,519040690,6460,6460,6470,6460,203
|
||||
20241118,144600,517728200,6460,6450,6460,6450,498
|
||||
20241118,144500,514515100,6450,6430,6450,6430,179
|
||||
20241118,144400,513360650,6430,6430,6430,6430,10
|
||||
20241118,144300,513296350,6430,6430,6430,6430,30
|
||||
20241118,144200,513103450,6430,6440,6440,6430,636
|
||||
20241118,144100,509007950,6430,6430,6430,6430,2
|
||||
20241118,144000,508995090,6430,6430,6430,6430,0
|
||||
20241118,143900,508995090,6430,6430,6430,6430,60
|
||||
20241118,143800,508609290,6420,6420,6420,6420,0
|
||||
20241118,143700,508609290,6420,6420,6420,6420,0
|
||||
20241118,143600,508609290,6420,6420,6420,6420,23
|
||||
20241118,143500,508461630,6420,6420,6420,6420,1
|
||||
20241118,143400,508455210,6420,6420,6420,6420,0
|
||||
20241118,143300,508455210,6420,6420,6420,6420,0
|
||||
20241118,143200,508455210,6420,6420,6420,6420,2
|
||||
20241118,143100,508442370,6420,6400,6420,6400,193
|
||||
20241118,143000,507207110,6430,6430,6430,6430,0
|
||||
20241118,142900,507207110,6430,6430,6430,6430,0
|
||||
20241118,142800,507207110,6430,6430,6430,6430,0
|
||||
20241118,142700,507207110,6430,6430,6430,6430,0
|
||||
20241118,142600,507207110,6430,6430,6430,6430,10
|
||||
20241118,142500,507142810,6450,6450,6450,6450,0
|
||||
20241118,142400,507142810,6450,6450,6450,6450,0
|
||||
20241118,142300,507142810,6450,6450,6450,6450,1
|
||||
20241118,142200,507136360,6450,6450,6450,6450,3
|
||||
20241118,142100,507117010,6450,6440,6450,6440,35
|
||||
20241118,142000,506891570,6440,6440,6440,6420,10
|
||||
20241118,141900,506827190,6430,6410,6430,6410,165
|
||||
20241118,141800,505769200,6420,6420,6420,6420,0
|
||||
20241118,141700,505769200,6420,6420,6420,6420,14
|
||||
20241118,141600,505679320,6420,6420,6420,6420,0
|
||||
20241118,141500,505679320,6420,6400,6420,6390,19
|
||||
20241118,141400,505557520,6420,6390,6420,6390,6
|
||||
20241118,141300,505519050,6390,6390,6420,6390,22
|
||||
20241118,141200,505378220,6390,6400,6400,6390,976
|
||||
20241118,141100,499133470,6400,6400,6400,6400,522
|
||||
20241118,141000,495792670,6410,6410,6420,6410,1604
|
||||
20241118,140900,485510770,6410,6410,6410,6410,13
|
||||
20241118,140800,485427440,6410,6410,6410,6410,3
|
||||
20241118,140700,485408210,6410,6410,6410,6410,1
|
||||
20241118,140600,485401800,6410,6420,6420,6410,44
|
||||
20241118,140500,485119340,6420,6420,6420,6420,3
|
||||
20241118,140400,485100080,6420,6420,6420,6420,2
|
||||
20241118,140300,485087240,6420,6420,6420,6420,2
|
||||
20241118,140200,485074400,6420,6420,6420,6420,70
|
||||
20241118,140100,484625000,6420,6420,6420,6420,1
|
||||
20241118,140000,484618580,6410,6410,6410,6410,0
|
||||
20241118,135900,484618580,6410,6410,6410,6410,0
|
||||
20241118,135800,484618580,6410,6410,6410,6410,0
|
||||
20241118,135700,484618580,6410,6410,6410,6410,0
|
||||
20241118,135600,484618580,6410,6410,6410,6410,0
|
||||
20241118,135500,484618580,6410,6410,6410,6410,0
|
||||
20241118,135400,484618580,6410,6410,6410,6410,500
|
||||
20241118,135300,481413580,6440,6440,6440,6440,0
|
||||
20241118,135200,481413580,6440,6440,6440,6440,20
|
||||
20241118,135100,481284780,6450,6450,6450,6450,0
|
||||
20241118,135000,481284780,6450,6450,6450,6450,1
|
||||
20241118,134900,481278330,6410,6420,6420,6410,250
|
||||
20241118,134800,479674010,6440,6440,6440,6440,100
|
||||
20241118,134700,479030010,6440,6440,6440,6440,35
|
||||
20241118,134600,478804610,6440,6440,6440,6440,10
|
||||
20241118,134500,478740210,6440,6440,6440,6440,10
|
||||
20241118,134400,478675810,6440,6420,6440,6420,12
|
||||
20241118,134300,478598700,6410,6410,6410,6410,70
|
||||
20241118,134200,478150000,6400,6400,6400,6400,0
|
||||
20241118,134100,478150000,6400,6400,6400,6400,0
|
||||
20241118,134000,478150000,6400,6400,6400,6400,0
|
||||
20241118,133900,478150000,6400,6400,6400,6400,0
|
||||
20241118,133800,478150000,6400,6400,6400,6400,0
|
||||
20241118,133700,478150000,6400,6400,6400,6400,0
|
||||
20241118,133600,478150000,6400,6400,6400,6400,22
|
||||
20241118,133500,478009200,6390,6390,6390,6390,0
|
||||
20241118,133400,478009200,6390,6400,6400,6390,944
|
||||
20241118,133300,471977030,6390,6390,6390,6390,0
|
||||
20241118,133200,471977030,6390,6390,6390,6390,234
|
||||
20241118,133100,470481770,6410,6410,6410,6410,0
|
||||
20241118,133000,470481770,6410,6410,6410,6410,0
|
||||
20241118,132900,470481770,6410,6410,6410,6410,3
|
||||
20241118,132800,470462540,6400,6400,6400,6400,0
|
||||
20241118,132700,470462540,6400,6400,6400,6400,0
|
||||
20241118,132600,470462540,6400,6380,6400,6380,10
|
||||
20241118,132500,470398640,6380,6380,6380,6380,2
|
||||
20241118,132400,470385880,6390,6390,6390,6390,0
|
||||
20241118,132300,470385880,6390,6390,6390,6390,1
|
||||
20241118,132200,470379490,6390,6390,6390,6390,64
|
||||
20241118,132100,469970530,6400,6400,6400,6400,3
|
||||
20241118,132000,469951330,6400,6390,6400,6390,65
|
||||
20241118,131900,469535970,6380,6380,6380,6380,0
|
||||
20241118,131800,469535970,6380,6380,6380,6380,0
|
||||
20241118,131700,469535970,6380,6380,6380,6370,365
|
||||
20241118,131600,467207880,6380,6380,6380,6380,0
|
||||
20241118,131500,467207880,6380,6380,6380,6380,23
|
||||
20241118,131400,467061140,6380,6380,6380,6380,1
|
||||
20241118,131300,467054760,6370,6400,6400,6370,28
|
||||
20241118,131200,466876220,6400,6400,6400,6400,93
|
||||
20241118,131100,466281020,6400,6400,6400,6400,0
|
||||
20241118,131000,466281020,6400,6400,6400,6400,0
|
||||
20241118,130900,466281020,6400,6400,6400,6400,28
|
||||
20241118,130800,466101820,6400,6400,6400,6400,0
|
||||
20241118,130700,466101820,6400,6400,6400,6400,10
|
||||
20241118,130600,466037820,6410,6400,6410,6400,149
|
||||
20241118,130500,465083750,6400,6400,6400,6400,0
|
||||
20241118,130400,465083750,6400,6400,6400,6400,10
|
||||
20241118,130300,465019750,6400,6400,6400,6400,0
|
||||
20241118,130200,465019750,6400,6400,6400,6400,0
|
||||
20241118,130100,465019750,6400,6400,6400,6400,0
|
||||
20241118,130000,465019750,6400,6400,6400,6400,18
|
||||
20241118,125900,464904550,6450,6450,6450,6450,0
|
||||
20241118,125800,464904550,6450,6430,6450,6430,15
|
||||
20241118,125700,464808000,6460,6410,6470,6390,513
|
||||
20241118,125600,461503130,6410,6410,6410,6410,1
|
||||
20241118,125500,461496720,6370,6360,6370,6360,369
|
||||
20241118,125400,459146990,6360,6360,6360,6360,0
|
||||
20241118,125300,459146990,6360,6370,6370,6360,767
|
||||
20241118,125200,454261500,6400,6400,6400,6400,61
|
||||
20241118,125100,453871100,6400,6400,6400,6400,44
|
||||
20241118,125000,453589500,6400,6400,6400,6400,10
|
||||
20241118,124900,453525500,6380,6380,6380,6380,0
|
||||
20241118,124800,453525500,6380,6380,6380,6380,123
|
||||
20241118,124700,452740760,6380,6380,6380,6380,1
|
||||
20241118,124600,452734380,6370,6370,6370,6370,0
|
||||
20241118,124500,452734380,6370,6370,6370,6370,476
|
||||
20241118,124400,449702260,6360,6360,6360,6360,2
|
||||
20241118,124300,449689540,6360,6370,6370,6360,103
|
||||
20241118,124200,449034450,6370,6370,6370,6370,0
|
||||
20241118,124100,449034450,6370,6370,6370,6370,90
|
||||
20241118,124000,448461150,6370,6370,6370,6370,1
|
||||
20241118,123900,448454780,6370,6370,6370,6370,1
|
||||
20241118,123800,448448410,6370,6370,6370,6370,0
|
||||
20241118,123700,448448410,6370,6380,6380,6360,2179
|
||||
20241118,123600,434573810,6380,6380,6380,6380,84
|
||||
20241118,123500,434037890,6380,6390,6390,6380,86
|
||||
20241118,123400,433488370,6390,6390,6390,6390,95
|
||||
20241118,123300,432881320,6390,6380,6390,6380,43
|
||||
20241118,123200,432606620,6390,6390,6390,6390,0
|
||||
20241118,123100,432606620,6390,6400,6400,6390,1935
|
||||
20241118,123000,420223800,6400,6400,6400,6400,52
|
||||
20241118,122900,419891000,6400,6400,6400,6400,1002
|
||||
20241118,122800,413478200,6410,6410,6410,6410,9
|
||||
20241118,122700,413420510,6410,6400,6410,6400,3
|
||||
20241118,122600,413401300,6410,6410,6410,6410,0
|
||||
20241118,122500,413401300,6410,6410,6410,6410,0
|
||||
20241118,122400,413401300,6410,6410,6410,6410,10
|
||||
20241118,122300,413337200,6410,6420,6420,6410,326
|
||||
20241118,122200,411246060,6430,6430,6430,6430,0
|
||||
20241118,122100,411246060,6430,6430,6430,6430,100
|
||||
20241118,122000,410603060,6430,6430,6430,6430,27
|
||||
20241118,121900,410429450,6430,6430,6430,6430,0
|
||||
20241118,121800,410429450,6430,6430,6430,6430,84
|
||||
20241118,121700,409889330,6430,6420,6430,6420,241
|
||||
20241118,121600,408342100,6420,6420,6420,6420,113
|
||||
20241118,121500,407616640,6410,6420,6420,6410,502
|
||||
20241118,121400,404398800,6420,6420,6420,6420,0
|
||||
20241118,121300,404398800,6420,6420,6420,6420,10
|
||||
20241118,121200,404334600,6420,6420,6420,6420,64
|
||||
20241118,121100,403923720,6420,6420,6420,6420,2
|
||||
20241118,121000,403910880,6420,6420,6420,6420,0
|
||||
20241118,120900,403910880,6420,6420,6420,6420,30
|
||||
20241118,120800,403718280,6420,6420,6420,6420,328
|
||||
20241118,120700,401612520,6420,6420,6420,6420,0
|
||||
20241118,120600,401612520,6420,6420,6420,6420,208
|
||||
20241118,120500,400277160,6410,6410,6410,6410,0
|
||||
20241118,120400,400277160,6410,6410,6410,6410,10
|
||||
20241118,120300,400213060,6420,6420,6420,6420,0
|
||||
20241118,120200,400213060,6420,6420,6420,6420,200
|
||||
20241118,120100,398929060,6420,6430,6430,6420,203
|
||||
20241118,120000,397625770,6450,6450,6450,6450,0
|
||||
20241118,115900,397625770,6450,6450,6450,6450,0
|
||||
20241118,115800,397625770,6450,6450,6450,6450,500
|
||||
20241118,115700,394400770,6450,6450,6450,6450,0
|
||||
20241118,115600,394400770,6450,6420,6450,6420,180
|
||||
20241118,115500,393245060,6420,6420,6420,6420,0
|
||||
20241118,115400,393245060,6420,6410,6420,6410,264
|
||||
20241118,115300,391552790,6420,6420,6420,6420,144
|
||||
20241118,115200,390628310,6420,6420,6420,6420,308
|
||||
20241118,115100,388650950,6420,6420,6420,6420,50
|
||||
20241118,115000,388329950,6420,6420,6420,6420,0
|
||||
20241118,114900,388329950,6420,6420,6420,6420,0
|
||||
20241118,114800,388329950,6420,6420,6420,6420,0
|
||||
20241118,114700,388329950,6420,6420,6420,6420,0
|
||||
20241118,114600,388329950,6420,6420,6420,6420,76
|
||||
20241118,114500,387842030,6400,6400,6400,6400,0
|
||||
20241118,114400,387842030,6400,6400,6400,6400,0
|
||||
20241118,114300,387842030,6400,6430,6430,6400,347
|
||||
20241118,114200,385613270,6430,6420,6430,6420,20
|
||||
20241118,114100,385484770,6430,6450,6450,6430,105
|
||||
20241118,114000,384807620,6450,6420,6450,6420,222
|
||||
20241118,113900,383382230,6420,6420,6420,6420,165
|
||||
20241118,113800,382322930,6420,6420,6420,6420,48
|
||||
20241118,113700,382014770,6420,6450,6450,6420,205
|
||||
20241118,113600,380695670,6450,6450,6450,6450,0
|
||||
20241118,113500,380695670,6450,6440,6450,6440,5
|
||||
20241118,113400,380663440,6420,6420,6420,6420,50
|
||||
20241118,113300,380342440,6420,6420,6420,6420,0
|
||||
20241118,113200,380342440,6420,6410,6420,6410,117
|
||||
20241118,113100,379591900,6410,6400,6410,6400,1091
|
||||
20241118,113000,372608850,6400,6400,6400,6400,35
|
||||
20241118,112900,372384850,6410,6440,6440,6410,1321
|
||||
20241118,112800,363899740,6440,6430,6440,6430,22
|
||||
20241118,112700,363758260,6450,6440,6450,6440,446
|
||||
20241118,112600,360885750,6440,6440,6440,6440,228
|
||||
20241118,112500,359417430,6440,6450,6450,6440,12
|
||||
20241118,112400,359340050,6470,6470,6470,6470,0
|
||||
20241118,112300,359340050,6470,6470,6470,6470,0
|
||||
20241118,112200,359340050,6470,6460,6470,6460,10
|
||||
20241118,112100,359275370,6470,6470,6470,6470,0
|
||||
20241118,112000,359275370,6470,6470,6470,6470,0
|
||||
20241118,111900,359275370,6470,6450,6470,6440,1159
|
||||
20241118,111800,351809620,6450,6450,6450,6450,10
|
||||
20241118,111700,351745120,6440,6440,6440,6440,301
|
||||
20241118,111600,349806680,6450,6470,6470,6450,1500
|
||||
20241118,111500,340121570,6470,6470,6470,6470,0
|
||||
20241118,111400,340121570,6470,6470,6470,6470,5
|
||||
20241118,111300,340089220,6460,6460,6460,6460,3
|
||||
20241118,111200,340069840,6460,6470,6470,6460,20
|
||||
20241118,111100,339940590,6450,6450,6450,6450,0
|
||||
20241118,111000,339940590,6450,6470,6470,6450,165
|
||||
20241118,110900,338876320,6470,6470,6470,6470,5
|
||||
20241118,110800,338843970,6460,6450,6460,6450,356
|
||||
20241118,110700,336544230,6460,6460,6460,6460,100
|
||||
20241118,110600,335898230,6460,6460,6460,6460,0
|
||||
20241118,110500,335898230,6460,6460,6460,6460,48
|
||||
20241118,110400,335588150,6460,6460,6460,6460,0
|
||||
20241118,110300,335588150,6460,6460,6460,6460,0
|
||||
20241118,110200,335588150,6460,6460,6460,6460,359
|
||||
20241118,110100,333269010,6450,6450,6450,6450,2
|
||||
20241118,110000,333256110,6460,6460,6460,6460,0
|
||||
20241118,105900,333256110,6460,6460,6460,6460,0
|
||||
20241118,105800,333256110,6460,6460,6460,6460,525
|
||||
20241118,105700,329864610,6470,6470,6470,6470,11
|
||||
20241118,105600,329793440,6460,6460,6460,6460,1
|
||||
20241118,105500,329786980,6460,6460,6460,6460,0
|
||||
20241118,105400,329786980,6460,6460,6460,6460,15
|
||||
20241118,105300,329690080,6470,6470,6470,6470,0
|
||||
20241118,105200,329690080,6470,6470,6470,6470,9
|
||||
20241118,105100,329631850,6470,6470,6470,6470,249
|
||||
20241118,105000,328020820,6460,6460,6460,6460,0
|
||||
20241118,104900,328020820,6460,6460,6460,6460,2
|
||||
20241118,104800,328007900,6470,6460,6470,6460,2
|
||||
20241118,104700,327994970,6460,6460,6460,6460,500
|
||||
20241118,104600,324764970,6470,6470,6470,6470,3155
|
||||
20241118,104500,304352120,6470,6470,6470,6470,255
|
||||
20241118,104400,302702270,6480,6470,6480,6470,235
|
||||
20241118,104300,301181620,6480,6480,6480,6480,0
|
||||
20241118,104200,301181620,6480,6480,6480,6480,20
|
||||
20241118,104100,301052020,6470,6470,6470,6470,36
|
||||
20241118,104000,300819100,6470,6480,6480,6470,12
|
||||
20241118,103900,300741360,6480,6480,6480,6480,5
|
||||
20241118,103800,300708960,6470,6470,6470,6470,2
|
||||
20241118,103700,300696020,6480,6480,6480,6480,100
|
||||
20241118,103600,300048020,6470,6470,6470,6470,20
|
||||
20241118,103500,299918620,6480,6480,6480,6480,119
|
||||
20241118,103400,299147500,6470,6470,6470,6470,22
|
||||
20241118,103300,299005160,6480,6490,6490,6480,106
|
||||
20241118,103200,298318220,6490,6490,6490,6490,31
|
||||
20241118,103100,298117030,6470,6470,6470,6470,250
|
||||
20241118,103000,296499530,6480,6480,6480,6480,10
|
||||
20241118,102900,296434730,6480,6480,6480,6480,40
|
||||
20241118,102800,296175530,6480,6480,6480,6480,123
|
||||
20241118,102700,295378490,6480,6480,6480,6480,0
|
||||
20241118,102600,295378490,6480,6480,6500,6480,282
|
||||
20241118,102500,293550470,6490,6480,6490,6480,155
|
||||
20241118,102400,292546050,6470,6510,6510,6470,377
|
||||
20241118,102300,290094220,6510,6480,6510,6480,1472
|
||||
20241118,102200,280514110,6500,6500,6500,6500,127
|
||||
20241118,102100,279688610,6490,6500,6500,6490,22
|
||||
20241118,102000,279545710,6490,6500,6510,6490,352
|
||||
20241118,101900,277255130,6510,6490,6510,6490,66
|
||||
20241118,101800,276826750,6510,6510,6510,6510,40
|
||||
20241118,101700,276566350,6470,6510,6510,6470,66
|
||||
20241118,101600,276137850,6500,6470,6500,6470,965
|
||||
20241118,101500,269868490,6480,6480,6480,6470,330
|
||||
20241118,101400,267731200,6470,6470,6470,6470,219
|
||||
20241118,101300,266314270,6470,6460,6470,6460,185
|
||||
20241118,101200,265117360,6470,6470,6470,6470,0
|
||||
20241118,101100,265117360,6470,6470,6470,6470,272
|
||||
20241118,101000,263357520,6470,6480,6480,6470,716
|
||||
20241118,100900,258718470,6490,6500,6500,6490,68
|
||||
20241118,100800,258277100,6500,6500,6500,6500,2
|
||||
20241118,100700,258264100,6490,6500,6500,6490,505
|
||||
20241118,100600,254981720,6500,6500,6500,6500,157
|
||||
20241118,100500,253961220,6500,6510,6510,6500,201
|
||||
20241118,100400,252654710,6500,6500,6500,6500,340
|
||||
20241118,100300,250444710,6500,6500,6500,6500,1
|
||||
20241118,100200,250438210,6500,6480,6500,6470,11228
|
||||
20241118,100100,177676930,6470,6470,6470,6470,540
|
||||
20241118,100000,174183130,6470,6470,6470,6470,3
|
||||
20241118,095900,174163720,6470,6470,6470,6450,331
|
||||
20241118,095800,172022170,6450,6450,6450,6450,0
|
||||
20241118,095700,172022170,6450,6450,6450,6450,181
|
||||
20241118,095600,170854720,6450,6450,6450,6450,725
|
||||
20241118,095500,166178470,6450,6460,6460,6450,10
|
||||
20241118,095400,166113890,6460,6450,6460,6450,17
|
||||
20241118,095300,166004220,6450,6450,6450,6450,0
|
||||
20241118,095200,166004220,6450,6450,6450,6450,0
|
||||
20241118,095100,166004220,6450,6450,6450,6450,100
|
||||
20241118,095000,165359220,6450,6450,6480,6450,156
|
||||
20241118,094900,164352750,6480,6480,6500,6480,1051
|
||||
20241118,094800,157527950,6450,6480,6480,6450,12
|
||||
20241118,094700,157450220,6480,6480,6480,6480,15
|
||||
20241118,094600,157353020,6480,6450,6480,6450,114
|
||||
20241118,094500,156617470,6440,6440,6440,6440,10
|
||||
20241118,094400,156553070,6460,6460,6460,6460,108
|
||||
20241118,094300,155855390,6460,6460,6460,6460,100
|
||||
20241118,094200,155209390,6460,6490,6490,6460,94
|
||||
20241118,094100,154600050,6490,6490,6490,6440,1878
|
||||
20241118,094000,142471010,6480,6480,6480,6480,1
|
||||
20241118,093900,142464530,6490,6490,6490,6490,675
|
||||
20241118,093800,138083780,6470,6480,6480,6470,586
|
||||
20241118,093700,134286640,6480,6470,6480,6470,223
|
||||
20241118,093600,132842310,6460,6480,6480,6460,518
|
||||
20241118,093500,129488780,6480,6480,6490,6480,33
|
||||
20241118,093400,129274790,6500,6490,6500,6490,1196
|
||||
20241118,093300,121506940,6490,6480,6490,6480,1053
|
||||
20241118,093200,114678930,6470,6460,6480,6460,302
|
||||
20241118,093100,112724310,6470,6480,6480,6470,17
|
||||
20241118,093000,112614260,6470,6450,6470,6450,1012
|
||||
20241118,092900,106066650,6470,6460,6470,6460,345
|
||||
20241118,092800,103835550,6470,6450,6470,6450,162
|
||||
20241118,092700,102788410,6450,6450,6450,6450,50
|
||||
20241118,092600,102465910,6440,6430,6460,6430,459
|
||||
20241118,092500,99507310,6430,6430,6430,6430,0
|
||||
20241118,092400,99507310,6430,6460,6470,6420,771
|
||||
20241118,092300,94533100,6420,6450,6450,6420,65
|
||||
20241118,092200,94114120,6450,6440,6450,6440,200
|
||||
20241118,092100,92824180,6450,6450,6450,6450,0
|
||||
20241118,092000,92824180,6450,6450,6450,6440,464
|
||||
20241118,091900,89835740,6470,6470,6470,6440,235
|
||||
20241118,091800,88317930,6410,6400,6460,6400,2729
|
||||
20241118,091700,70754770,6400,6400,6410,6400,415
|
||||
20241118,091600,68098670,6400,6380,6400,6380,863
|
||||
20241118,091500,62584430,6370,6340,6370,6330,839
|
||||
20241118,091400,57256600,6340,6340,6360,6320,644
|
||||
20241118,091300,53169000,6340,6320,6340,6320,885
|
||||
20241118,091200,47567580,6320,6310,6330,6300,204
|
||||
20241118,091100,46278720,6310,6300,6310,6290,1378
|
||||
20241118,091000,37596610,6300,6300,6300,6300,7
|
||||
20241118,090900,37552510,6290,6260,6300,6260,1141
|
||||
20241118,090800,30391020,6260,6290,6300,6260,641
|
||||
20241118,090700,26363520,6290,6260,6290,6260,412
|
||||
20241118,090600,23775160,6260,6260,6260,6260,5
|
||||
20241118,090500,23743860,6200,6260,6260,6200,419
|
||||
20241118,090400,21134390,6260,6260,6260,6260,198
|
||||
20241118,090300,19894910,6290,6290,6290,6260,95
|
||||
20241118,090200,19298140,6290,6270,6290,6210,760
|
||||
20241118,090100,14541330,6290,6250,6290,6190,853
|
||||
20241118,090000,9218600,6250,6200,6250,6190,1487
|
||||
|
Reference in New Issue
Block a user