Update 2024-11-18 2710 candle_min
This commit is contained in:
653
083310/min/candle-20241118.csv
Normal file
653
083310/min/candle-20241118.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195100,943323520,8670,8670,8670,8670,438
|
||||
20241118,195000,943323520,8670,8670,8670,8670,0
|
||||
20241118,194900,943323520,8670,8670,8670,8670,0
|
||||
20241118,194800,943323520,8670,8670,8670,8670,0
|
||||
20241118,194700,943323520,8670,8670,8670,8670,0
|
||||
20241118,194600,943323520,8670,8670,8670,8670,0
|
||||
20241118,194500,943323520,8670,8670,8670,8670,0
|
||||
20241118,194400,943323520,8670,8670,8670,8670,0
|
||||
20241118,194300,943323520,8670,8670,8670,8670,0
|
||||
20241118,194200,943323520,8670,8670,8670,8670,0
|
||||
20241118,194100,943323520,8670,8670,8670,8670,0
|
||||
20241118,194000,943323520,8670,8670,8670,8670,0
|
||||
20241118,193900,943323520,8670,8670,8670,8670,0
|
||||
20241118,193800,943323520,8670,8670,8670,8670,0
|
||||
20241118,193700,943323520,8670,8670,8670,8670,0
|
||||
20241118,193600,943323520,8670,8670,8670,8670,0
|
||||
20241118,193500,943323520,8670,8670,8670,8670,0
|
||||
20241118,193400,943323520,8670,8670,8670,8670,0
|
||||
20241118,193300,943323520,8670,8670,8670,8670,0
|
||||
20241118,193200,943323520,8670,8670,8670,8670,0
|
||||
20241118,193100,943323520,8670,8670,8670,8670,0
|
||||
20241118,193000,943323520,8670,8670,8670,8670,0
|
||||
20241118,192900,943323520,8670,8670,8670,8670,0
|
||||
20241118,192800,943323520,8670,8670,8670,8670,0
|
||||
20241118,192700,943323520,8670,8670,8670,8670,0
|
||||
20241118,192600,943323520,8670,8670,8670,8670,0
|
||||
20241118,192500,943323520,8670,8670,8670,8670,0
|
||||
20241118,192400,943323520,8670,8670,8670,8670,0
|
||||
20241118,192300,943323520,8670,8670,8670,8670,0
|
||||
20241118,192200,943323520,8670,8670,8670,8670,0
|
||||
20241118,192100,943323520,8670,8670,8670,8670,438
|
||||
20241118,192000,943323520,8670,8670,8670,8670,0
|
||||
20241118,191900,943323520,8670,8670,8670,8670,0
|
||||
20241118,191800,943323520,8670,8670,8670,8670,0
|
||||
20241118,191700,943323520,8670,8670,8670,8670,0
|
||||
20241118,191600,943323520,8670,8670,8670,8670,0
|
||||
20241118,191500,943323520,8670,8670,8670,8670,0
|
||||
20241118,191400,943323520,8670,8670,8670,8670,0
|
||||
20241118,191300,943323520,8670,8670,8670,8670,0
|
||||
20241118,191200,943323520,8670,8670,8670,8670,0
|
||||
20241118,191100,943323520,8670,8670,8670,8670,0
|
||||
20241118,191000,943323520,8670,8670,8670,8670,0
|
||||
20241118,190900,943323520,8670,8670,8670,8670,0
|
||||
20241118,190800,943323520,8670,8670,8670,8670,0
|
||||
20241118,190700,943323520,8670,8670,8670,8670,0
|
||||
20241118,190600,943323520,8670,8670,8670,8670,0
|
||||
20241118,190500,943323520,8670,8670,8670,8670,0
|
||||
20241118,190400,943323520,8670,8670,8670,8670,0
|
||||
20241118,190300,943323520,8670,8670,8670,8670,0
|
||||
20241118,190200,943323520,8670,8670,8670,8670,0
|
||||
20241118,190100,943323520,8670,8670,8670,8670,0
|
||||
20241118,190000,943323520,8670,8670,8670,8670,0
|
||||
20241118,185900,943323520,8670,8670,8670,8670,0
|
||||
20241118,185800,943323520,8670,8670,8670,8670,0
|
||||
20241118,185700,943323520,8670,8670,8670,8670,0
|
||||
20241118,185600,943323520,8670,8670,8670,8670,0
|
||||
20241118,185500,943323520,8670,8670,8670,8670,0
|
||||
20241118,185400,943323520,8670,8670,8670,8670,0
|
||||
20241118,185300,943323520,8670,8670,8670,8670,0
|
||||
20241118,185200,943323520,8670,8670,8670,8670,0
|
||||
20241118,185100,943323520,8670,8670,8670,8670,438
|
||||
20241118,185000,943323520,8670,8670,8670,8670,0
|
||||
20241118,184900,943323520,8670,8670,8670,8670,0
|
||||
20241118,184800,943323520,8670,8670,8670,8670,0
|
||||
20241118,184700,943323520,8670,8670,8670,8670,0
|
||||
20241118,184600,943323520,8670,8670,8670,8670,0
|
||||
20241118,184500,943323520,8670,8670,8670,8670,0
|
||||
20241118,184400,943323520,8670,8670,8670,8670,0
|
||||
20241118,184300,943323520,8670,8670,8670,8670,0
|
||||
20241118,184200,943323520,8670,8670,8670,8670,0
|
||||
20241118,184100,943323520,8670,8670,8670,8670,0
|
||||
20241118,184000,943323520,8670,8670,8670,8670,0
|
||||
20241118,183900,943323520,8670,8670,8670,8670,0
|
||||
20241118,183800,943323520,8670,8670,8670,8670,0
|
||||
20241118,183700,943323520,8670,8670,8670,8670,0
|
||||
20241118,183600,943323520,8670,8670,8670,8670,0
|
||||
20241118,183500,943323520,8670,8670,8670,8670,0
|
||||
20241118,183400,943323520,8670,8670,8670,8670,0
|
||||
20241118,183300,943323520,8670,8670,8670,8670,0
|
||||
20241118,183200,943323520,8670,8670,8670,8670,0
|
||||
20241118,183100,943323520,8670,8670,8670,8670,0
|
||||
20241118,183000,943323520,8670,8670,8670,8670,0
|
||||
20241118,182900,943323520,8670,8670,8670,8670,0
|
||||
20241118,182800,943323520,8670,8670,8670,8670,0
|
||||
20241118,182700,943323520,8670,8670,8670,8670,0
|
||||
20241118,182600,943323520,8670,8670,8670,8670,0
|
||||
20241118,182500,943323520,8670,8670,8670,8670,0
|
||||
20241118,182400,943323520,8670,8670,8670,8670,0
|
||||
20241118,182300,943323520,8670,8670,8670,8670,0
|
||||
20241118,182200,943323520,8670,8670,8670,8670,0
|
||||
20241118,182100,943323520,8670,8670,8670,8670,438
|
||||
20241118,182000,943323520,8670,8670,8670,8670,0
|
||||
20241118,181900,943323520,8670,8670,8670,8670,0
|
||||
20241118,181800,943323520,8670,8670,8670,8670,0
|
||||
20241118,181700,943323520,8670,8670,8670,8670,0
|
||||
20241118,181600,943323520,8670,8670,8670,8670,0
|
||||
20241118,181500,943323520,8670,8670,8670,8670,0
|
||||
20241118,181400,943323520,8670,8670,8670,8670,0
|
||||
20241118,181300,943323520,8670,8670,8670,8670,0
|
||||
20241118,181200,943323520,8670,8670,8670,8670,0
|
||||
20241118,181100,943323520,8670,8670,8670,8670,0
|
||||
20241118,181000,943323520,8670,8670,8670,8670,0
|
||||
20241118,180900,943323520,8670,8670,8670,8670,0
|
||||
20241118,180800,943323520,8670,8670,8670,8670,0
|
||||
20241118,180700,943323520,8670,8670,8670,8670,0
|
||||
20241118,180600,943323520,8670,8670,8670,8670,0
|
||||
20241118,180500,943323520,8670,8670,8670,8670,0
|
||||
20241118,180400,943323520,8670,8670,8670,8670,0
|
||||
20241118,180300,943323520,8670,8670,8670,8670,0
|
||||
20241118,180200,943323520,8670,8670,8670,8670,0
|
||||
20241118,180100,943323520,8670,8670,8670,8670,0
|
||||
20241118,180000,943323520,8670,8670,8670,8670,0
|
||||
20241118,175900,943323520,8670,8670,8670,8670,0
|
||||
20241118,175800,943323520,8670,8670,8670,8670,0
|
||||
20241118,175700,943323520,8670,8670,8670,8670,0
|
||||
20241118,175600,943323520,8670,8670,8670,8670,0
|
||||
20241118,175500,943323520,8670,8670,8670,8670,0
|
||||
20241118,175400,943323520,8670,8670,8670,8670,0
|
||||
20241118,175300,943323520,8670,8670,8670,8670,0
|
||||
20241118,175200,943323520,8670,8670,8670,8670,0
|
||||
20241118,175100,943323520,8670,8670,8670,8670,438
|
||||
20241118,175000,943323520,8670,8670,8670,8670,0
|
||||
20241118,174900,943323520,8670,8670,8670,8670,0
|
||||
20241118,174800,943323520,8670,8670,8670,8670,0
|
||||
20241118,174700,943323520,8670,8670,8670,8670,0
|
||||
20241118,174600,943323520,8670,8670,8670,8670,0
|
||||
20241118,174500,943323520,8670,8670,8670,8670,0
|
||||
20241118,174400,943323520,8670,8670,8670,8670,0
|
||||
20241118,174300,943323520,8670,8670,8670,8670,0
|
||||
20241118,174200,943323520,8670,8670,8670,8670,0
|
||||
20241118,174100,943323520,8670,8670,8670,8670,0
|
||||
20241118,174000,943323520,8670,8670,8670,8670,0
|
||||
20241118,173900,943323520,8670,8670,8670,8670,0
|
||||
20241118,173800,943323520,8670,8670,8670,8670,0
|
||||
20241118,173700,943323520,8670,8670,8670,8670,0
|
||||
20241118,173600,943323520,8670,8670,8670,8670,0
|
||||
20241118,173500,943323520,8670,8670,8670,8670,0
|
||||
20241118,173400,943323520,8670,8670,8670,8670,0
|
||||
20241118,173300,943323520,8670,8670,8670,8670,0
|
||||
20241118,173200,943323520,8670,8670,8670,8670,0
|
||||
20241118,173100,943323520,8670,8670,8670,8670,0
|
||||
20241118,173000,943323520,8670,8670,8670,8670,0
|
||||
20241118,172900,943323520,8670,8670,8670,8670,0
|
||||
20241118,172800,943323520,8670,8670,8670,8670,0
|
||||
20241118,172700,943323520,8670,8670,8670,8670,0
|
||||
20241118,172600,943323520,8670,8670,8670,8670,0
|
||||
20241118,172500,943323520,8670,8670,8670,8670,0
|
||||
20241118,172400,943323520,8670,8670,8670,8670,0
|
||||
20241118,172300,943323520,8670,8670,8670,8670,0
|
||||
20241118,172200,943323520,8670,8670,8670,8670,0
|
||||
20241118,172100,943323520,8670,8670,8670,8670,438
|
||||
20241118,172000,943323520,8670,8670,8670,8670,0
|
||||
20241118,171900,943323520,8670,8670,8670,8670,0
|
||||
20241118,171800,943323520,8670,8670,8670,8670,0
|
||||
20241118,171700,943323520,8670,8670,8670,8670,0
|
||||
20241118,171600,943323520,8670,8670,8670,8670,0
|
||||
20241118,171500,943323520,8670,8670,8670,8670,0
|
||||
20241118,171400,943323520,8670,8670,8670,8670,0
|
||||
20241118,171300,943323520,8670,8670,8670,8670,0
|
||||
20241118,171200,943323520,8670,8670,8670,8670,0
|
||||
20241118,171100,943323520,8670,8670,8670,8670,0
|
||||
20241118,171000,943323520,8670,8670,8670,8670,0
|
||||
20241118,170900,943323520,8670,8670,8670,8670,0
|
||||
20241118,170800,943323520,8670,8670,8670,8670,0
|
||||
20241118,170700,943323520,8670,8670,8670,8670,0
|
||||
20241118,170600,943323520,8670,8670,8670,8670,0
|
||||
20241118,170500,943323520,8670,8670,8670,8670,0
|
||||
20241118,170400,943323520,8670,8670,8670,8670,0
|
||||
20241118,170300,943323520,8670,8670,8670,8670,0
|
||||
20241118,170200,943323520,8670,8670,8670,8670,0
|
||||
20241118,170100,943323520,8670,8670,8670,8670,0
|
||||
20241118,170000,943323520,8670,8670,8670,8670,0
|
||||
20241118,165900,943323520,8670,8670,8670,8670,0
|
||||
20241118,165800,943323520,8670,8670,8670,8670,0
|
||||
20241118,165700,943323520,8670,8670,8670,8670,0
|
||||
20241118,165600,943323520,8670,8670,8670,8670,0
|
||||
20241118,165500,943323520,8670,8670,8670,8670,0
|
||||
20241118,165400,943323520,8670,8670,8670,8670,0
|
||||
20241118,165300,943323520,8670,8670,8670,8670,0
|
||||
20241118,165200,943323520,8670,8670,8670,8670,0
|
||||
20241118,165100,943323520,8670,8670,8670,8670,438
|
||||
20241118,165000,943323520,8670,8670,8670,8670,0
|
||||
20241118,164900,943323520,8670,8670,8670,8670,0
|
||||
20241118,164800,943323520,8670,8670,8670,8670,0
|
||||
20241118,164700,943323520,8670,8670,8670,8670,0
|
||||
20241118,164600,943323520,8670,8670,8670,8670,0
|
||||
20241118,164500,943323520,8670,8670,8670,8670,0
|
||||
20241118,164400,943323520,8670,8670,8670,8670,0
|
||||
20241118,164300,943323520,8670,8670,8670,8670,0
|
||||
20241118,164200,943323520,8670,8670,8670,8670,0
|
||||
20241118,164100,943323520,8670,8670,8670,8670,0
|
||||
20241118,164000,943323520,8670,8670,8670,8670,0
|
||||
20241118,163900,943323520,8670,8670,8670,8670,0
|
||||
20241118,163800,943323520,8670,8670,8670,8670,0
|
||||
20241118,163700,943323520,8670,8670,8670,8670,0
|
||||
20241118,163600,943323520,8670,8670,8670,8670,0
|
||||
20241118,163500,943323520,8670,8670,8670,8670,0
|
||||
20241118,163400,943323520,8670,8670,8670,8670,0
|
||||
20241118,163300,943323520,8670,8670,8670,8670,0
|
||||
20241118,163200,943323520,8670,8670,8670,8670,0
|
||||
20241118,163100,943323520,8670,8670,8670,8670,0
|
||||
20241118,163000,943323520,8670,8670,8670,8670,0
|
||||
20241118,162900,943323520,8670,8670,8670,8670,0
|
||||
20241118,162800,943323520,8670,8670,8670,8670,0
|
||||
20241118,162700,943323520,8670,8670,8670,8670,0
|
||||
20241118,162600,943323520,8670,8670,8670,8670,0
|
||||
20241118,162500,943323520,8670,8670,8670,8670,0
|
||||
20241118,162400,943323520,8670,8670,8670,8670,0
|
||||
20241118,162300,943323520,8670,8670,8670,8670,0
|
||||
20241118,162200,943323520,8670,8670,8670,8670,0
|
||||
20241118,162100,943323520,8670,8670,8670,8670,438
|
||||
20241118,162000,943323520,8670,8670,8670,8670,0
|
||||
20241118,161900,943323520,8670,8670,8670,8670,0
|
||||
20241118,161800,943323520,8670,8670,8670,8670,0
|
||||
20241118,161700,943323520,8670,8670,8670,8670,0
|
||||
20241118,161600,943323520,8670,8670,8670,8670,0
|
||||
20241118,161500,943323520,8670,8670,8670,8670,0
|
||||
20241118,161400,943323520,8670,8670,8670,8670,0
|
||||
20241118,161300,943323520,8670,8670,8670,8670,0
|
||||
20241118,161200,943323520,8670,8670,8670,8670,0
|
||||
20241118,161100,943323520,8670,8670,8670,8670,0
|
||||
20241118,161000,943323520,8670,8670,8670,8670,0
|
||||
20241118,160900,943323520,8670,8670,8670,8670,0
|
||||
20241118,160800,943323520,8670,8670,8670,8670,0
|
||||
20241118,160700,943323520,8670,8670,8670,8670,0
|
||||
20241118,160600,943323520,8670,8670,8670,8670,0
|
||||
20241118,160500,943323520,8670,8670,8670,8670,0
|
||||
20241118,160400,943323520,8670,8670,8670,8670,0
|
||||
20241118,160300,943323520,8670,8670,8670,8670,0
|
||||
20241118,160200,943323520,8670,8670,8670,8670,0
|
||||
20241118,160100,943323520,8670,8670,8670,8670,0
|
||||
20241118,160000,943323520,8670,8670,8670,8670,0
|
||||
20241118,155900,943323520,8670,8670,8670,8670,0
|
||||
20241118,155800,943323520,8670,8670,8670,8670,0
|
||||
20241118,155700,943323520,8670,8670,8670,8670,0
|
||||
20241118,155600,943323520,8670,8670,8670,8670,0
|
||||
20241118,155500,943323520,8670,8670,8670,8670,0
|
||||
20241118,155400,943323520,8670,8670,8670,8670,0
|
||||
20241118,155300,943323520,8670,8670,8670,8670,0
|
||||
20241118,155200,943323520,8670,8670,8670,8670,0
|
||||
20241118,155100,943323520,8670,8670,8670,8670,438
|
||||
20241118,155000,943323520,8670,8670,8670,8670,0
|
||||
20241118,154900,943323520,8670,8670,8670,8670,0
|
||||
20241118,154800,943323520,8670,8670,8670,8670,0
|
||||
20241118,154700,943323520,8670,8670,8670,8670,0
|
||||
20241118,154600,943323520,8670,8670,8670,8670,0
|
||||
20241118,154500,943323520,8670,8670,8670,8670,0
|
||||
20241118,154400,943323520,8670,8670,8670,8670,0
|
||||
20241118,154300,943323520,8670,8670,8670,8670,0
|
||||
20241118,154200,943323520,8670,8670,8670,8670,0
|
||||
20241118,154100,943323520,8670,8670,8670,8670,0
|
||||
20241118,154000,943323520,8670,8670,8670,8670,0
|
||||
20241118,153900,943323520,8670,8670,8670,8670,0
|
||||
20241118,153800,943323520,8670,8670,8670,8670,0
|
||||
20241118,153700,943323520,8670,8670,8670,8670,0
|
||||
20241118,153600,943323520,8670,8670,8670,8670,0
|
||||
20241118,153500,943323520,8670,8670,8670,8670,0
|
||||
20241118,153400,943323520,8670,8670,8670,8670,0
|
||||
20241118,153300,943323520,8670,8670,8670,8670,0
|
||||
20241118,153200,943323520,8670,8670,8670,8670,0
|
||||
20241118,153100,943323520,8670,8670,8670,8670,0
|
||||
20241118,153000,943323520,8670,8670,8670,8670,438
|
||||
20241118,152900,939526060,8670,8670,8670,8670,0
|
||||
20241118,152800,939526060,8670,8670,8670,8670,0
|
||||
20241118,152700,939526060,8670,8670,8670,8670,0
|
||||
20241118,152600,939526060,8670,8670,8670,8670,0
|
||||
20241118,152500,939526060,8670,8670,8670,8670,0
|
||||
20241118,152400,939526060,8670,8670,8670,8670,0
|
||||
20241118,152300,939526060,8670,8670,8670,8670,0
|
||||
20241118,152200,939526060,8670,8670,8670,8670,0
|
||||
20241118,152100,939526060,8670,8670,8670,8670,0
|
||||
20241118,152000,939526060,8670,8670,8670,8670,0
|
||||
20241118,151900,939526060,8670,8630,8670,8630,40
|
||||
20241118,151800,939179380,8640,8660,8660,8630,2986
|
||||
20241118,151700,913388330,8660,8670,8670,8660,111
|
||||
20241118,151600,912426010,8680,8680,8680,8680,4
|
||||
20241118,151500,912391290,8680,8680,8680,8680,47
|
||||
20241118,151400,911983330,8670,8670,8670,8670,0
|
||||
20241118,151300,911983330,8670,8680,8680,8670,51
|
||||
20241118,151200,911541150,8680,8680,8680,8680,23
|
||||
20241118,151100,911341510,8680,8670,8680,8670,26
|
||||
20241118,151000,911115930,8670,8670,8670,8670,1
|
||||
20241118,150900,911107260,8680,8680,8680,8680,0
|
||||
20241118,150800,911107260,8680,8670,8680,8670,36
|
||||
20241118,150700,910794980,8680,8680,8680,8680,0
|
||||
20241118,150600,910794980,8680,8680,8680,8680,0
|
||||
20241118,150500,910794980,8680,8680,8680,8680,0
|
||||
20241118,150400,910794980,8680,8680,8680,8680,0
|
||||
20241118,150300,910794980,8680,8700,8700,8680,1033
|
||||
20241118,150200,901808420,8700,8700,8700,8700,74
|
||||
20241118,150100,901164620,8680,8680,8680,8680,0
|
||||
20241118,150000,901164620,8680,8680,8680,8680,1
|
||||
20241118,145900,901155940,8700,8700,8700,8700,30
|
||||
20241118,145800,900894940,8680,8680,8680,8680,31
|
||||
20241118,145700,900625860,8680,8680,8680,8670,382
|
||||
20241118,145600,897313100,8680,8680,8680,8680,0
|
||||
20241118,145500,897313100,8680,8670,8680,8670,124
|
||||
20241118,145400,896237730,8670,8670,8670,8670,17
|
||||
20241118,145300,896090340,8670,8670,8670,8670,1
|
||||
20241118,145200,896081670,8670,8670,8670,8670,0
|
||||
20241118,145100,896081670,8670,8670,8670,8670,342
|
||||
20241118,145000,893116530,8670,8680,8680,8670,18
|
||||
20241118,144900,892960300,8680,8680,8680,8680,0
|
||||
20241118,144800,892960300,8680,8680,8680,8680,21
|
||||
20241118,144700,892778020,8690,8690,8690,8690,1
|
||||
20241118,144600,892769330,8690,8690,8690,8690,84
|
||||
20241118,144500,892039370,8690,8690,8690,8690,10
|
||||
20241118,144400,891952470,8690,8690,8690,8690,40
|
||||
20241118,144300,891604870,8690,8690,8690,8690,0
|
||||
20241118,144200,891604870,8690,8690,8690,8690,0
|
||||
20241118,144100,891604870,8690,8690,8690,8690,1
|
||||
20241118,144000,891596180,8690,8690,8690,8690,50
|
||||
20241118,143900,891161680,8690,8690,8690,8690,82
|
||||
20241118,143800,890449100,8680,8680,8680,8680,0
|
||||
20241118,143700,890449100,8680,8680,8680,8680,30
|
||||
20241118,143600,890188700,8680,8670,8680,8670,342
|
||||
20241118,143500,887223340,8700,8700,8700,8700,0
|
||||
20241118,143400,887223340,8700,8700,8700,8700,9
|
||||
20241118,143300,887145040,8700,8670,8700,8670,2438
|
||||
20241118,143200,865937400,8660,8660,8660,8660,141
|
||||
20241118,143100,864716340,8650,8650,8650,8650,0
|
||||
20241118,143000,864716340,8650,8650,8650,8650,3
|
||||
20241118,142900,864690390,8650,8640,8650,8640,249
|
||||
20241118,142800,862538350,8650,8650,8650,8650,16
|
||||
20241118,142700,862399950,8650,8650,8650,8650,0
|
||||
20241118,142600,862399950,8650,8650,8650,8650,0
|
||||
20241118,142500,862399950,8650,8650,8650,8650,1
|
||||
20241118,142400,862391300,8650,8630,8650,8630,528
|
||||
20241118,142300,857834310,8630,8640,8640,8630,224
|
||||
20241118,142200,855899950,8650,8650,8650,8650,63
|
||||
20241118,142100,855355000,8640,8640,8640,8640,0
|
||||
20241118,142000,855355000,8640,8640,8640,8640,0
|
||||
20241118,141900,855355000,8640,8650,8650,8640,139
|
||||
20241118,141800,854154020,8650,8650,8650,8640,3384
|
||||
20241118,141700,824882670,8650,8650,8650,8650,0
|
||||
20241118,141600,824882670,8650,8660,8660,8650,212
|
||||
20241118,141500,823048830,8660,8660,8660,8660,10
|
||||
20241118,141400,822962230,8660,8660,8660,8660,0
|
||||
20241118,141300,822962230,8660,8660,8660,8660,0
|
||||
20241118,141200,822962230,8660,8660,8660,8660,1983
|
||||
20241118,141100,805789450,8680,8680,8680,8680,0
|
||||
20241118,141000,805789450,8680,8660,8680,8660,3052
|
||||
20241118,140900,779359110,8660,8660,8660,8660,0
|
||||
20241118,140800,779359110,8660,8660,8660,8660,0
|
||||
20241118,140700,779359110,8660,8660,8660,8660,31
|
||||
20241118,140600,779090650,8660,8660,8660,8660,0
|
||||
20241118,140500,779090650,8660,8660,8660,8660,0
|
||||
20241118,140400,779090650,8660,8660,8660,8660,2229
|
||||
20241118,140300,759787510,8660,8680,8680,8660,1972
|
||||
20241118,140200,742709950,8660,8670,8670,8660,1975
|
||||
20241118,140100,725606320,8680,8680,8680,8680,0
|
||||
20241118,140000,725606320,8680,8680,8680,8680,122
|
||||
20241118,135900,724547360,8690,8690,8690,8690,1
|
||||
20241118,135800,724538670,8690,8690,8690,8690,185
|
||||
20241118,135700,722931020,8700,8700,8700,8700,0
|
||||
20241118,135600,722931020,8700,8700,8700,8700,0
|
||||
20241118,135500,722931020,8700,8700,8700,8700,0
|
||||
20241118,135400,722931020,8700,8700,8700,8700,0
|
||||
20241118,135300,722931020,8700,8700,8700,8700,62
|
||||
20241118,135200,722391620,8700,8700,8700,8700,15
|
||||
20241118,135100,722261120,8680,8680,8680,8680,0
|
||||
20241118,135000,722261120,8680,8680,8680,8680,119
|
||||
20241118,134900,721228200,8670,8670,8670,8670,1
|
||||
20241118,134800,721219530,8680,8680,8680,8680,16
|
||||
20241118,134700,721080650,8680,8680,8680,8680,0
|
||||
20241118,134600,721080650,8680,8680,8680,8680,0
|
||||
20241118,134500,721080650,8680,8680,8680,8680,5
|
||||
20241118,134400,721037250,8650,8650,8650,8650,0
|
||||
20241118,134300,721037250,8650,8650,8650,8650,0
|
||||
20241118,134200,721037250,8650,8650,8650,8650,800
|
||||
20241118,134100,714117250,8670,8670,8670,8670,0
|
||||
20241118,134000,714117250,8670,8670,8670,8670,0
|
||||
20241118,133900,714117250,8670,8670,8670,8670,2
|
||||
20241118,133800,714099910,8660,8660,8660,8660,0
|
||||
20241118,133700,714099910,8660,8660,8660,8660,89
|
||||
20241118,133600,713329170,8660,8660,8660,8660,171
|
||||
20241118,133500,711848310,8680,8680,8680,8680,0
|
||||
20241118,133400,711848310,8680,8680,8680,8680,0
|
||||
20241118,133300,711848310,8680,8680,8680,8680,230
|
||||
20241118,133200,709851910,8690,8690,8690,8690,0
|
||||
20241118,133100,709851910,8690,8690,8690,8690,28
|
||||
20241118,133000,709608590,8660,8660,8660,8660,265
|
||||
20241118,132900,707313690,8680,8680,8680,8680,69
|
||||
20241118,132800,706714770,8700,8700,8700,8700,0
|
||||
20241118,132700,706714770,8700,8700,8700,8700,1
|
||||
20241118,132600,706706070,8700,8700,8700,8700,2
|
||||
20241118,132500,706688670,8690,8690,8690,8690,490
|
||||
20241118,132400,702430570,8690,8690,8690,8690,0
|
||||
20241118,132300,702430570,8690,8680,8690,8680,7
|
||||
20241118,132200,702369790,8680,8680,8680,8680,0
|
||||
20241118,132100,702369790,8680,8660,8680,8660,3758
|
||||
20241118,132000,669824710,8660,8660,8660,8660,13
|
||||
20241118,131900,669712130,8660,8660,8660,8660,231
|
||||
20241118,131800,667711670,8660,8660,8660,8660,0
|
||||
20241118,131700,667711670,8660,8660,8660,8660,150
|
||||
20241118,131600,666412670,8670,8680,8680,8670,278
|
||||
20241118,131500,664000960,8690,8690,8690,8690,0
|
||||
20241118,131400,664000960,8690,8690,8690,8690,0
|
||||
20241118,131300,664000960,8690,8690,8690,8690,0
|
||||
20241118,131200,664000960,8690,8690,8690,8690,0
|
||||
20241118,131100,664000960,8690,8690,8690,8690,5
|
||||
20241118,131000,663957510,8680,8680,8680,8680,0
|
||||
20241118,130900,663957510,8680,8680,8680,8680,0
|
||||
20241118,130800,663957510,8680,8680,8680,8680,0
|
||||
20241118,130700,663957510,8680,8680,8680,8680,111
|
||||
20241118,130600,662994030,8680,8680,8680,8680,0
|
||||
20241118,130500,662994030,8680,8680,8680,8670,23
|
||||
20241118,130400,662794400,8680,8680,8680,8680,16
|
||||
20241118,130300,662655520,8650,8650,8650,8650,0
|
||||
20241118,130200,662655520,8650,8650,8650,8650,0
|
||||
20241118,130100,662655520,8650,8650,8650,8650,0
|
||||
20241118,130000,662655520,8650,8650,8650,8650,919
|
||||
20241118,125900,654706170,8660,8680,8680,8660,1724
|
||||
20241118,125800,639766770,8670,8670,8670,8670,0
|
||||
20241118,125700,639766770,8670,8670,8670,8670,101
|
||||
20241118,125600,638891100,8670,8670,8670,8670,0
|
||||
20241118,125500,638891100,8670,8670,8670,8670,54
|
||||
20241118,125400,638422920,8670,8670,8670,8670,1
|
||||
20241118,125300,638414250,8680,8690,8690,8660,119
|
||||
20241118,125200,637382120,8690,8700,8700,8670,351
|
||||
20241118,125100,634333930,8700,8700,8700,8700,0
|
||||
20241118,125000,634333930,8700,8700,8700,8700,0
|
||||
20241118,124900,634333930,8700,8700,8700,8700,0
|
||||
20241118,124800,634333930,8700,8700,8700,8700,0
|
||||
20241118,124700,634333930,8700,8700,8700,8700,5
|
||||
20241118,124600,634290430,8700,8700,8700,8700,0
|
||||
20241118,124500,634290430,8700,8700,8700,8700,5
|
||||
20241118,124400,634246930,8700,8700,8700,8700,10
|
||||
20241118,124300,634159930,8700,8700,8700,8700,0
|
||||
20241118,124200,634159930,8700,8700,8700,8700,1
|
||||
20241118,124100,634151230,8700,8700,8700,8700,0
|
||||
20241118,124000,634151230,8700,8700,8700,8700,0
|
||||
20241118,123900,634151230,8700,8690,8700,8690,69
|
||||
20241118,123800,633551430,8690,8690,8690,8690,1
|
||||
20241118,123700,633542740,8700,8710,8710,8700,154
|
||||
20241118,123600,632202200,8710,8710,8710,8710,0
|
||||
20241118,123500,632202200,8710,8710,8710,8710,0
|
||||
20241118,123400,632202200,8710,8680,8710,8680,224
|
||||
20241118,123300,630253970,8700,8700,8700,8700,50
|
||||
20241118,123200,629818970,8700,8710,8710,8690,2452
|
||||
20241118,123100,608485490,8700,8710,8710,8700,727
|
||||
20241118,123000,602159320,8720,8720,8720,8720,4
|
||||
20241118,122900,602124440,8720,8720,8720,8720,70
|
||||
20241118,122800,601514040,8710,8710,8710,8710,0
|
||||
20241118,122700,601514040,8710,8730,8730,8710,241
|
||||
20241118,122600,599414130,8710,8710,8710,8710,0
|
||||
20241118,122500,599414130,8710,8710,8710,8710,63
|
||||
20241118,122400,598865400,8710,8710,8710,8710,3
|
||||
20241118,122300,598839270,8710,8720,8720,8710,283
|
||||
20241118,122200,596374330,8730,8730,8730,8730,21
|
||||
20241118,122100,596191000,8730,8730,8730,8720,74
|
||||
20241118,122000,595545010,8730,8730,8730,8730,7
|
||||
20241118,121900,595483900,8720,8720,8720,8720,0
|
||||
20241118,121800,595483900,8720,8720,8720,8720,0
|
||||
20241118,121700,595483900,8720,8720,8720,8720,72
|
||||
20241118,121600,594856060,8740,8740,8740,8740,0
|
||||
20241118,121500,594856060,8740,8740,8740,8740,0
|
||||
20241118,121400,594856060,8740,8740,8740,8740,0
|
||||
20241118,121300,594856060,8740,8740,8740,8740,0
|
||||
20241118,121200,594856060,8740,8740,8740,8740,1
|
||||
20241118,121100,594847320,8740,8740,8740,8740,0
|
||||
20241118,121000,594847320,8740,8720,8740,8700,302
|
||||
20241118,120900,592217190,8730,8720,8730,8720,201
|
||||
20241118,120800,590464290,8720,8710,8720,8710,376
|
||||
20241118,120700,587188900,8720,8720,8720,8720,16
|
||||
20241118,120600,587049380,8710,8710,8710,8710,5
|
||||
20241118,120500,587005830,8720,8720,8720,8720,2
|
||||
20241118,120400,586988390,8720,8720,8720,8720,130
|
||||
20241118,120300,585854790,8730,8730,8730,8730,0
|
||||
20241118,120200,585854790,8730,8730,8730,8730,63
|
||||
20241118,120100,585304800,8740,8740,8740,8740,0
|
||||
20241118,120000,585304800,8740,8740,8740,8740,1
|
||||
20241118,115900,585296060,8740,8740,8740,8740,1
|
||||
20241118,115800,585287320,8720,8720,8720,8720,0
|
||||
20241118,115700,585287320,8720,8720,8720,8720,0
|
||||
20241118,115600,585287320,8720,8720,8720,8720,50
|
||||
20241118,115500,584851320,8700,8700,8700,8700,0
|
||||
20241118,115400,584851320,8700,8700,8700,8700,0
|
||||
20241118,115300,584851320,8700,8710,8710,8700,1000
|
||||
20241118,115200,576149660,8710,8710,8710,8710,0
|
||||
20241118,115100,576149660,8710,8730,8730,8710,1000
|
||||
20241118,115000,567438440,8740,8740,8740,8740,2
|
||||
20241118,114900,567420960,8740,8750,8760,8740,613
|
||||
20241118,114800,562056970,8740,8740,8740,8740,634
|
||||
20241118,114700,556515810,8730,8730,8730,8730,0
|
||||
20241118,114600,556515810,8730,8730,8730,8710,650
|
||||
20241118,114500,550853050,8710,8710,8710,8710,411
|
||||
20241118,114400,547273240,8730,8730,8730,8730,0
|
||||
20241118,114300,547273240,8730,8720,8730,8710,228
|
||||
20241118,114200,545285210,8740,8740,8740,8740,20
|
||||
20241118,114100,545110410,8740,8740,8740,8740,0
|
||||
20241118,114000,545110410,8740,8740,8740,8740,0
|
||||
20241118,113900,545110410,8740,8740,8740,8740,0
|
||||
20241118,113800,545110410,8740,8740,8740,8740,16
|
||||
20241118,113700,544970570,8730,8730,8730,8730,0
|
||||
20241118,113600,544970570,8730,8730,8730,8730,0
|
||||
20241118,113500,544970570,8730,8730,8730,8730,0
|
||||
20241118,113400,544970570,8730,8730,8730,8730,96
|
||||
20241118,113300,544132490,8710,8710,8710,8710,0
|
||||
20241118,113200,544132490,8710,8710,8710,8710,318
|
||||
20241118,113100,541362710,8740,8740,8740,8740,1
|
||||
20241118,113000,541353970,8710,8710,8710,8710,663
|
||||
20241118,112900,535579240,8720,8730,8730,8720,49
|
||||
20241118,112800,535151730,8740,8740,8740,8740,10
|
||||
20241118,112700,535064330,8740,8740,8740,8740,23
|
||||
20241118,112600,534863310,8740,8740,8740,8740,0
|
||||
20241118,112500,534863310,8740,8740,8740,8740,0
|
||||
20241118,112400,534863310,8740,8760,8760,8740,1640
|
||||
20241118,112300,520507900,8770,8770,8770,8770,65
|
||||
20241118,112200,519937850,8780,8780,8780,8780,1
|
||||
20241118,112100,519929070,8780,8780,8780,8780,0
|
||||
20241118,112000,519929070,8780,8780,8780,8780,0
|
||||
20241118,111900,519929070,8780,8780,8780,8780,1
|
||||
20241118,111800,519920290,8810,8810,8810,8810,0
|
||||
20241118,111700,519920290,8810,8810,8810,8810,0
|
||||
20241118,111600,519920290,8810,8780,8810,8780,2
|
||||
20241118,111500,519902700,8780,8780,8820,8780,46
|
||||
20241118,111400,519498740,8830,8770,8830,8770,121
|
||||
20241118,111300,518434410,8770,8770,8770,8770,0
|
||||
20241118,111200,518434410,8770,8760,8770,8760,266
|
||||
20241118,111100,516104220,8760,8760,8760,8750,39
|
||||
20241118,111000,515762910,8760,8830,8830,8760,883
|
||||
20241118,110900,508002060,8830,8830,8830,8830,0
|
||||
20241118,110800,508002060,8830,8780,8830,8780,593
|
||||
20241118,110700,502772520,8770,8770,8770,8770,0
|
||||
20241118,110600,502772520,8770,8770,8770,8770,3
|
||||
20241118,110500,502746210,8770,8770,8770,8770,0
|
||||
20241118,110400,502746210,8770,8770,8770,8770,0
|
||||
20241118,110300,502746210,8770,8760,8770,8760,2
|
||||
20241118,110200,502728680,8770,8770,8770,8770,0
|
||||
20241118,110100,502728680,8770,8770,8770,8770,41
|
||||
20241118,110000,502369110,8780,8780,8780,8780,2
|
||||
20241118,105900,502351550,8780,8780,8780,8780,0
|
||||
20241118,105800,502351550,8780,8780,8780,8780,0
|
||||
20241118,105700,502351550,8780,8770,8780,8760,118
|
||||
20241118,105600,501317680,8780,8780,8780,8780,0
|
||||
20241118,105500,501317680,8780,8780,8780,8780,5
|
||||
20241118,105400,501273780,8780,8780,8780,8780,5
|
||||
20241118,105300,501229880,8780,8750,8780,8750,2088
|
||||
20241118,105200,482940310,8730,8730,8730,8730,0
|
||||
20241118,105100,482940310,8730,8700,8730,8700,550
|
||||
20241118,105000,478139680,8710,8710,8710,8710,200
|
||||
20241118,104900,476397680,8710,8710,8710,8710,0
|
||||
20241118,104800,476397680,8710,8710,8710,8710,10
|
||||
20241118,104700,476310580,8720,8720,8720,8720,5
|
||||
20241118,104600,476266980,8720,8720,8720,8720,23
|
||||
20241118,104500,476066420,8730,8720,8740,8720,23
|
||||
20241118,104400,475865720,8740,8740,8740,8740,1
|
||||
20241118,104300,475856980,8740,8750,8750,8740,25
|
||||
20241118,104200,475638280,8760,8760,8760,8760,34
|
||||
20241118,104100,475340440,8760,8760,8760,8760,0
|
||||
20241118,104000,475340440,8760,8760,8760,8760,31
|
||||
20241118,103900,475068880,8760,8760,8760,8760,0
|
||||
20241118,103800,475068880,8760,8760,8760,8760,0
|
||||
20241118,103700,475068880,8760,8760,8760,8760,59
|
||||
20241118,103600,474552040,8760,8760,8760,8760,1361
|
||||
20241118,103500,462629680,8760,8760,8760,8740,3110
|
||||
20241118,103400,435420260,8780,8810,8810,8780,1513
|
||||
20241118,103300,422110450,8810,8810,8810,8810,0
|
||||
20241118,103200,422110450,8810,8810,8810,8810,0
|
||||
20241118,103100,422110450,8810,8810,8810,8810,0
|
||||
20241118,103000,422110450,8810,8810,8810,8810,0
|
||||
20241118,102900,422110450,8810,8810,8810,8810,0
|
||||
20241118,102800,422110450,8810,8840,8840,8790,1451
|
||||
20241118,102700,409324860,8820,8820,8820,8820,0
|
||||
20241118,102600,409324860,8820,8830,8830,8820,176
|
||||
20241118,102500,407771260,8860,8860,8860,8860,0
|
||||
20241118,102400,407771260,8860,8860,8860,8860,4
|
||||
20241118,102300,407735820,8860,8860,8860,8860,10
|
||||
20241118,102200,407647220,8860,8860,8860,8860,10
|
||||
20241118,102100,407558620,8860,8840,8860,8840,176
|
||||
20241118,102000,406000780,8850,8850,8850,8850,0
|
||||
20241118,101900,406000780,8850,8830,8850,8830,181
|
||||
20241118,101800,404399550,8830,8830,8830,8830,13
|
||||
20241118,101700,404284760,8800,8800,8800,8800,50
|
||||
20241118,101600,403844760,8800,8800,8800,8800,470
|
||||
20241118,101500,399708760,8830,8830,8830,8830,0
|
||||
20241118,101400,399708760,8830,8830,8830,8800,40
|
||||
20241118,101300,399356250,8840,8840,8840,8840,100
|
||||
20241118,101200,398472250,8840,8840,8840,8840,11
|
||||
20241118,101100,398375010,8810,8810,8810,8810,323
|
||||
20241118,101000,395529380,8820,8830,8830,8820,787
|
||||
20241118,100900,388581480,8860,8850,8860,8850,1012
|
||||
20241118,100800,379615740,8840,8840,8840,8830,729
|
||||
20241118,100700,373174450,8860,8860,8860,8860,1
|
||||
20241118,100600,373165590,8860,8860,8860,8860,0
|
||||
20241118,100500,373165590,8860,8850,8860,8850,422
|
||||
20241118,100400,369430870,8850,8850,8850,8850,0
|
||||
20241118,100300,369430870,8850,8850,8850,8850,0
|
||||
20241118,100200,369430870,8850,8840,8850,8840,1464
|
||||
20241118,100100,356489100,8830,8830,8830,8830,28
|
||||
20241118,100000,356241860,8840,8840,8840,8840,1
|
||||
20241118,095900,356233020,8830,8840,8840,8830,1070
|
||||
20241118,095800,346784780,8840,8850,8850,8840,110
|
||||
20241118,095700,345812280,8850,8850,8850,8850,0
|
||||
20241118,095600,345812280,8850,8890,8890,8850,1440
|
||||
20241118,095500,333054200,8900,8900,8900,8900,0
|
||||
20241118,095400,333054200,8900,8870,8910,8870,18
|
||||
20241118,095300,332894090,8910,8880,8910,8860,854
|
||||
20241118,095200,325316660,8880,8910,8910,8880,164
|
||||
20241118,095100,323856680,8910,8880,8910,8880,505
|
||||
20241118,095000,319363130,8880,8870,8880,8870,300
|
||||
20241118,094900,316701130,8890,8890,8890,8890,0
|
||||
20241118,094800,316701130,8890,8890,8890,8890,0
|
||||
20241118,094700,316701130,8890,8890,8890,8870,6
|
||||
20241118,094600,316647830,8890,8870,8890,8870,16
|
||||
20241118,094500,316505790,8870,8880,8880,8870,267
|
||||
20241118,094400,314136360,8900,8900,8910,8900,65
|
||||
20241118,094300,313557770,8900,8900,8900,8900,5
|
||||
20241118,094200,313513270,8900,8910,8910,8900,50
|
||||
20241118,094100,313068170,8900,8880,8900,8880,118
|
||||
20241118,094000,312018010,8880,8880,8880,8880,0
|
||||
20241118,093900,312018010,8880,8920,8920,8880,111
|
||||
20241118,093800,311030130,8920,8930,8930,8920,27
|
||||
20241118,093700,310789190,8880,8930,8930,8870,2474
|
||||
20241118,093600,288789650,8900,8910,8910,8900,278
|
||||
20241118,093500,286315110,8910,8950,8950,8910,538
|
||||
20241118,093400,281510250,8960,8950,8960,8950,133
|
||||
20241118,093300,280319780,8950,8960,8960,8930,32
|
||||
20241118,093200,280033730,8940,8940,8940,8940,0
|
||||
20241118,093100,280033730,8940,8940,8940,8940,20
|
||||
20241118,093000,279854930,8970,8980,8980,8940,380
|
||||
20241118,092900,276452990,8940,8970,8970,8940,69
|
||||
20241118,092800,275835560,8930,8940,8940,8930,277
|
||||
20241118,092700,273359930,8950,8970,8970,8950,18
|
||||
20241118,092600,273198730,8950,8950,8950,8950,53
|
||||
20241118,092500,272724380,8950,8950,8950,8950,404
|
||||
20241118,092400,269108580,8950,8950,8950,8950,18
|
||||
20241118,092300,268947480,8950,8960,8960,8950,333
|
||||
20241118,092200,265964800,8960,9000,9000,8960,521
|
||||
20241118,092100,261289250,9000,8960,9000,8960,330
|
||||
20241118,092000,258329100,8960,9000,9010,8960,1446
|
||||
20241118,091900,245322400,9000,9000,9020,9000,658
|
||||
20241118,091800,239399560,9000,9030,9040,9000,862
|
||||
20241118,091700,231618000,9030,8950,9040,8950,5438
|
||||
20241118,091600,182724040,8970,8910,8980,8910,2523
|
||||
20241118,091500,160128200,8910,8870,8910,8870,832
|
||||
20241118,091400,152730740,8870,8830,8870,8810,2581
|
||||
20241118,091300,129911870,8840,8830,8840,8800,1179
|
||||
20241118,091200,119529940,8840,8810,8840,8790,807
|
||||
20241118,091100,112410320,8800,8780,8800,8780,340
|
||||
20241118,091000,109421430,8790,8810,8810,8780,47
|
||||
20241118,090900,109008730,8780,8800,8820,8770,648
|
||||
20241118,090800,103306560,8800,8760,8800,8760,2254
|
||||
20241118,090700,83497810,8750,8740,8750,8740,150
|
||||
20241118,090600,82185680,8750,8710,8750,8710,883
|
||||
20241118,090500,74471670,8710,8660,8710,8660,920
|
||||
20241118,090400,66470880,8670,8690,8700,8640,931
|
||||
20241118,090300,58382130,8700,8680,8700,8660,788
|
||||
20241118,090200,51537340,8660,8640,8660,8630,551
|
||||
20241118,090100,46772840,8640,8610,8640,8560,2295
|
||||
20241118,090000,27037690,8550,8600,8600,8550,3143
|
||||
|
Reference in New Issue
Block a user