Update 2024-11-18 2710 candle_min
This commit is contained in:
654
084850/min/candle-20241118.csv
Normal file
654
084850/min/candle-20241118.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195200,770818370,14400,14400,14400,14400,837
|
||||
20241118,195100,770818370,14400,14400,14400,14400,0
|
||||
20241118,195000,770818370,14400,14400,14400,14400,0
|
||||
20241118,194900,770818370,14400,14400,14400,14400,0
|
||||
20241118,194800,770818370,14400,14400,14400,14400,0
|
||||
20241118,194700,770818370,14400,14400,14400,14400,0
|
||||
20241118,194600,770818370,14400,14400,14400,14400,0
|
||||
20241118,194500,770818370,14400,14400,14400,14400,0
|
||||
20241118,194400,770818370,14400,14400,14400,14400,0
|
||||
20241118,194300,770818370,14400,14400,14400,14400,0
|
||||
20241118,194200,770818370,14400,14400,14400,14400,0
|
||||
20241118,194100,770818370,14400,14400,14400,14400,0
|
||||
20241118,194000,770818370,14400,14400,14400,14400,0
|
||||
20241118,193900,770818370,14400,14400,14400,14400,0
|
||||
20241118,193800,770818370,14400,14400,14400,14400,0
|
||||
20241118,193700,770818370,14400,14400,14400,14400,0
|
||||
20241118,193600,770818370,14400,14400,14400,14400,0
|
||||
20241118,193500,770818370,14400,14400,14400,14400,0
|
||||
20241118,193400,770818370,14400,14400,14400,14400,0
|
||||
20241118,193300,770818370,14400,14400,14400,14400,0
|
||||
20241118,193200,770818370,14400,14400,14400,14400,0
|
||||
20241118,193100,770818370,14400,14400,14400,14400,0
|
||||
20241118,193000,770818370,14400,14400,14400,14400,0
|
||||
20241118,192900,770818370,14400,14400,14400,14400,0
|
||||
20241118,192800,770818370,14400,14400,14400,14400,0
|
||||
20241118,192700,770818370,14400,14400,14400,14400,0
|
||||
20241118,192600,770818370,14400,14400,14400,14400,0
|
||||
20241118,192500,770818370,14400,14400,14400,14400,0
|
||||
20241118,192400,770818370,14400,14400,14400,14400,0
|
||||
20241118,192300,770818370,14400,14400,14400,14400,0
|
||||
20241118,192200,770818370,14400,14400,14400,14400,837
|
||||
20241118,192100,770818370,14400,14400,14400,14400,0
|
||||
20241118,192000,770818370,14400,14400,14400,14400,0
|
||||
20241118,191900,770818370,14400,14400,14400,14400,0
|
||||
20241118,191800,770818370,14400,14400,14400,14400,0
|
||||
20241118,191700,770818370,14400,14400,14400,14400,0
|
||||
20241118,191600,770818370,14400,14400,14400,14400,0
|
||||
20241118,191500,770818370,14400,14400,14400,14400,0
|
||||
20241118,191400,770818370,14400,14400,14400,14400,0
|
||||
20241118,191300,770818370,14400,14400,14400,14400,0
|
||||
20241118,191200,770818370,14400,14400,14400,14400,0
|
||||
20241118,191100,770818370,14400,14400,14400,14400,0
|
||||
20241118,191000,770818370,14400,14400,14400,14400,0
|
||||
20241118,190900,770818370,14400,14400,14400,14400,0
|
||||
20241118,190800,770818370,14400,14400,14400,14400,0
|
||||
20241118,190700,770818370,14400,14400,14400,14400,0
|
||||
20241118,190600,770818370,14400,14400,14400,14400,0
|
||||
20241118,190500,770818370,14400,14400,14400,14400,0
|
||||
20241118,190400,770818370,14400,14400,14400,14400,0
|
||||
20241118,190300,770818370,14400,14400,14400,14400,0
|
||||
20241118,190200,770818370,14400,14400,14400,14400,0
|
||||
20241118,190100,770818370,14400,14400,14400,14400,0
|
||||
20241118,190000,770818370,14400,14400,14400,14400,0
|
||||
20241118,185900,770818370,14400,14400,14400,14400,0
|
||||
20241118,185800,770818370,14400,14400,14400,14400,0
|
||||
20241118,185700,770818370,14400,14400,14400,14400,0
|
||||
20241118,185600,770818370,14400,14400,14400,14400,0
|
||||
20241118,185500,770818370,14400,14400,14400,14400,0
|
||||
20241118,185400,770818370,14400,14400,14400,14400,0
|
||||
20241118,185300,770818370,14400,14400,14400,14400,0
|
||||
20241118,185200,770818370,14400,14400,14400,14400,837
|
||||
20241118,185100,770818370,14400,14400,14400,14400,0
|
||||
20241118,185000,770818370,14400,14400,14400,14400,0
|
||||
20241118,184900,770818370,14400,14400,14400,14400,0
|
||||
20241118,184800,770818370,14400,14400,14400,14400,0
|
||||
20241118,184700,770818370,14400,14400,14400,14400,0
|
||||
20241118,184600,770818370,14400,14400,14400,14400,0
|
||||
20241118,184500,770818370,14400,14400,14400,14400,0
|
||||
20241118,184400,770818370,14400,14400,14400,14400,0
|
||||
20241118,184300,770818370,14400,14400,14400,14400,0
|
||||
20241118,184200,770818370,14400,14400,14400,14400,0
|
||||
20241118,184100,770818370,14400,14400,14400,14400,0
|
||||
20241118,184000,770818370,14400,14400,14400,14400,0
|
||||
20241118,183900,770818370,14400,14400,14400,14400,0
|
||||
20241118,183800,770818370,14400,14400,14400,14400,0
|
||||
20241118,183700,770818370,14400,14400,14400,14400,0
|
||||
20241118,183600,770818370,14400,14400,14400,14400,0
|
||||
20241118,183500,770818370,14400,14400,14400,14400,0
|
||||
20241118,183400,770818370,14400,14400,14400,14400,0
|
||||
20241118,183300,770818370,14400,14400,14400,14400,0
|
||||
20241118,183200,770818370,14400,14400,14400,14400,0
|
||||
20241118,183100,770818370,14400,14400,14400,14400,0
|
||||
20241118,183000,770818370,14400,14400,14400,14400,0
|
||||
20241118,182900,770818370,14400,14400,14400,14400,0
|
||||
20241118,182800,770818370,14400,14400,14400,14400,0
|
||||
20241118,182700,770818370,14400,14400,14400,14400,0
|
||||
20241118,182600,770818370,14400,14400,14400,14400,0
|
||||
20241118,182500,770818370,14400,14400,14400,14400,0
|
||||
20241118,182400,770818370,14400,14400,14400,14400,0
|
||||
20241118,182300,770818370,14400,14400,14400,14400,0
|
||||
20241118,182200,770818370,14400,14400,14400,14400,837
|
||||
20241118,182100,770818370,14400,14400,14400,14400,0
|
||||
20241118,182000,770818370,14400,14400,14400,14400,0
|
||||
20241118,181900,770818370,14400,14400,14400,14400,0
|
||||
20241118,181800,770818370,14400,14400,14400,14400,0
|
||||
20241118,181700,770818370,14400,14400,14400,14400,0
|
||||
20241118,181600,770818370,14400,14400,14400,14400,0
|
||||
20241118,181500,770818370,14400,14400,14400,14400,0
|
||||
20241118,181400,770818370,14400,14400,14400,14400,0
|
||||
20241118,181300,770818370,14400,14400,14400,14400,0
|
||||
20241118,181200,770818370,14400,14400,14400,14400,0
|
||||
20241118,181100,770818370,14400,14400,14400,14400,0
|
||||
20241118,181000,770818370,14400,14400,14400,14400,0
|
||||
20241118,180900,770818370,14400,14400,14400,14400,0
|
||||
20241118,180800,770818370,14400,14400,14400,14400,0
|
||||
20241118,180700,770818370,14400,14400,14400,14400,0
|
||||
20241118,180600,770818370,14400,14400,14400,14400,0
|
||||
20241118,180500,770818370,14400,14400,14400,14400,0
|
||||
20241118,180400,770818370,14400,14400,14400,14400,0
|
||||
20241118,180300,770818370,14400,14400,14400,14400,0
|
||||
20241118,180200,770818370,14400,14400,14400,14400,0
|
||||
20241118,180100,770818370,14400,14400,14400,14400,0
|
||||
20241118,180000,770818370,14400,14400,14400,14400,0
|
||||
20241118,175900,770818370,14400,14400,14400,14400,0
|
||||
20241118,175800,770818370,14400,14400,14400,14400,0
|
||||
20241118,175700,770818370,14400,14400,14400,14400,0
|
||||
20241118,175600,770818370,14400,14400,14400,14400,0
|
||||
20241118,175500,770818370,14400,14400,14400,14400,0
|
||||
20241118,175400,770818370,14400,14400,14400,14400,0
|
||||
20241118,175300,770818370,14400,14400,14400,14400,0
|
||||
20241118,175200,770818370,14400,14400,14400,14400,837
|
||||
20241118,175100,770818370,14400,14400,14400,14400,0
|
||||
20241118,175000,770818370,14400,14400,14400,14400,0
|
||||
20241118,174900,770818370,14400,14400,14400,14400,0
|
||||
20241118,174800,770818370,14400,14400,14400,14400,0
|
||||
20241118,174700,770818370,14400,14400,14400,14400,0
|
||||
20241118,174600,770818370,14400,14400,14400,14400,0
|
||||
20241118,174500,770818370,14400,14400,14400,14400,0
|
||||
20241118,174400,770818370,14400,14400,14400,14400,0
|
||||
20241118,174300,770818370,14400,14400,14400,14400,0
|
||||
20241118,174200,770818370,14400,14400,14400,14400,0
|
||||
20241118,174100,770818370,14400,14400,14400,14400,0
|
||||
20241118,174000,770818370,14400,14400,14400,14400,0
|
||||
20241118,173900,770818370,14400,14400,14400,14400,0
|
||||
20241118,173800,770818370,14400,14400,14400,14400,0
|
||||
20241118,173700,770818370,14400,14400,14400,14400,0
|
||||
20241118,173600,770818370,14400,14400,14400,14400,0
|
||||
20241118,173500,770818370,14400,14400,14400,14400,0
|
||||
20241118,173400,770818370,14400,14400,14400,14400,0
|
||||
20241118,173300,770818370,14400,14400,14400,14400,0
|
||||
20241118,173200,770818370,14400,14400,14400,14400,0
|
||||
20241118,173100,770818370,14400,14400,14400,14400,0
|
||||
20241118,173000,770818370,14400,14400,14400,14400,0
|
||||
20241118,172900,770818370,14400,14400,14400,14400,0
|
||||
20241118,172800,770818370,14400,14400,14400,14400,0
|
||||
20241118,172700,770818370,14400,14400,14400,14400,0
|
||||
20241118,172600,770818370,14400,14400,14400,14400,0
|
||||
20241118,172500,770818370,14400,14400,14400,14400,0
|
||||
20241118,172400,770818370,14400,14400,14400,14400,0
|
||||
20241118,172300,770818370,14400,14400,14400,14400,0
|
||||
20241118,172200,770818370,14400,14400,14400,14400,837
|
||||
20241118,172100,770818370,14400,14400,14400,14400,0
|
||||
20241118,172000,770818370,14400,14400,14400,14400,0
|
||||
20241118,171900,770818370,14400,14400,14400,14400,0
|
||||
20241118,171800,770818370,14400,14400,14400,14400,0
|
||||
20241118,171700,770818370,14400,14400,14400,14400,0
|
||||
20241118,171600,770818370,14400,14400,14400,14400,0
|
||||
20241118,171500,770818370,14400,14400,14400,14400,0
|
||||
20241118,171400,770818370,14400,14400,14400,14400,0
|
||||
20241118,171300,770818370,14400,14400,14400,14400,0
|
||||
20241118,171200,770818370,14400,14400,14400,14400,0
|
||||
20241118,171100,770818370,14400,14400,14400,14400,0
|
||||
20241118,171000,770818370,14400,14400,14400,14400,0
|
||||
20241118,170900,770818370,14400,14400,14400,14400,0
|
||||
20241118,170800,770818370,14400,14400,14400,14400,0
|
||||
20241118,170700,770818370,14400,14400,14400,14400,0
|
||||
20241118,170600,770818370,14400,14400,14400,14400,0
|
||||
20241118,170500,770818370,14400,14400,14400,14400,0
|
||||
20241118,170400,770818370,14400,14400,14400,14400,0
|
||||
20241118,170300,770818370,14400,14400,14400,14400,0
|
||||
20241118,170200,770818370,14400,14400,14400,14400,0
|
||||
20241118,170100,770818370,14400,14400,14400,14400,0
|
||||
20241118,170000,770818370,14400,14400,14400,14400,0
|
||||
20241118,165900,770818370,14400,14400,14400,14400,0
|
||||
20241118,165800,770818370,14400,14400,14400,14400,0
|
||||
20241118,165700,770818370,14400,14400,14400,14400,0
|
||||
20241118,165600,770818370,14400,14400,14400,14400,0
|
||||
20241118,165500,770818370,14400,14400,14400,14400,0
|
||||
20241118,165400,770818370,14400,14400,14400,14400,0
|
||||
20241118,165300,770818370,14400,14400,14400,14400,0
|
||||
20241118,165200,770818370,14400,14400,14400,14400,837
|
||||
20241118,165100,770818370,14400,14400,14400,14400,0
|
||||
20241118,165000,770818370,14400,14400,14400,14400,0
|
||||
20241118,164900,770818370,14400,14400,14400,14400,0
|
||||
20241118,164800,770818370,14400,14400,14400,14400,0
|
||||
20241118,164700,770818370,14400,14400,14400,14400,0
|
||||
20241118,164600,770818370,14400,14400,14400,14400,0
|
||||
20241118,164500,770818370,14400,14400,14400,14400,0
|
||||
20241118,164400,770818370,14400,14400,14400,14400,0
|
||||
20241118,164300,770818370,14400,14400,14400,14400,0
|
||||
20241118,164200,770818370,14400,14400,14400,14400,0
|
||||
20241118,164100,770818370,14400,14400,14400,14400,0
|
||||
20241118,164000,770818370,14400,14400,14400,14400,0
|
||||
20241118,163900,770818370,14400,14400,14400,14400,0
|
||||
20241118,163800,770818370,14400,14400,14400,14400,0
|
||||
20241118,163700,770818370,14400,14400,14400,14400,0
|
||||
20241118,163600,770818370,14400,14400,14400,14400,0
|
||||
20241118,163500,770818370,14400,14400,14400,14400,0
|
||||
20241118,163400,770818370,14400,14400,14400,14400,0
|
||||
20241118,163300,770818370,14400,14400,14400,14400,0
|
||||
20241118,163200,770818370,14400,14400,14400,14400,0
|
||||
20241118,163100,770818370,14400,14400,14400,14400,0
|
||||
20241118,163000,770818370,14400,14400,14400,14400,0
|
||||
20241118,162900,770818370,14400,14400,14400,14400,0
|
||||
20241118,162800,770818370,14400,14400,14400,14400,0
|
||||
20241118,162700,770818370,14400,14400,14400,14400,0
|
||||
20241118,162600,770818370,14400,14400,14400,14400,0
|
||||
20241118,162500,770818370,14400,14400,14400,14400,0
|
||||
20241118,162400,770818370,14400,14400,14400,14400,0
|
||||
20241118,162300,770818370,14400,14400,14400,14400,0
|
||||
20241118,162200,770818370,14400,14400,14400,14400,837
|
||||
20241118,162100,770818370,14400,14400,14400,14400,0
|
||||
20241118,162000,770818370,14400,14400,14400,14400,0
|
||||
20241118,161900,770818370,14400,14400,14400,14400,0
|
||||
20241118,161800,770818370,14400,14400,14400,14400,0
|
||||
20241118,161700,770818370,14400,14400,14400,14400,0
|
||||
20241118,161600,770818370,14400,14400,14400,14400,0
|
||||
20241118,161500,770818370,14400,14400,14400,14400,0
|
||||
20241118,161400,770818370,14400,14400,14400,14400,0
|
||||
20241118,161300,770818370,14400,14400,14400,14400,0
|
||||
20241118,161200,770818370,14400,14400,14400,14400,0
|
||||
20241118,161100,770818370,14400,14400,14400,14400,0
|
||||
20241118,161000,770818370,14400,14400,14400,14400,0
|
||||
20241118,160900,770818370,14400,14400,14400,14400,0
|
||||
20241118,160800,770818370,14400,14400,14400,14400,0
|
||||
20241118,160700,770818370,14400,14400,14400,14400,0
|
||||
20241118,160600,770818370,14400,14400,14400,14400,0
|
||||
20241118,160500,770818370,14400,14400,14400,14400,0
|
||||
20241118,160400,770818370,14400,14400,14400,14400,0
|
||||
20241118,160300,770818370,14400,14400,14400,14400,0
|
||||
20241118,160200,770818370,14400,14400,14400,14400,0
|
||||
20241118,160100,770818370,14400,14400,14400,14400,0
|
||||
20241118,160000,770818370,14400,14400,14400,14400,0
|
||||
20241118,155900,770818370,14400,14400,14400,14400,0
|
||||
20241118,155800,770818370,14400,14400,14400,14400,0
|
||||
20241118,155700,770818370,14400,14400,14400,14400,0
|
||||
20241118,155600,770818370,14400,14400,14400,14400,0
|
||||
20241118,155500,770818370,14400,14400,14400,14400,0
|
||||
20241118,155400,770818370,14400,14400,14400,14400,0
|
||||
20241118,155300,770818370,14400,14400,14400,14400,0
|
||||
20241118,155200,770818370,14400,14400,14400,14400,837
|
||||
20241118,155100,770818370,14400,14400,14400,14400,0
|
||||
20241118,155000,770818370,14400,14400,14400,14400,0
|
||||
20241118,154900,770818370,14400,14400,14400,14400,0
|
||||
20241118,154800,770818370,14400,14400,14400,14400,0
|
||||
20241118,154700,770818370,14400,14400,14400,14400,0
|
||||
20241118,154600,770818370,14400,14400,14400,14400,0
|
||||
20241118,154500,770818370,14400,14400,14400,14400,0
|
||||
20241118,154400,770818370,14400,14400,14400,14400,0
|
||||
20241118,154300,770818370,14400,14400,14400,14400,0
|
||||
20241118,154200,770818370,14400,14400,14400,14400,0
|
||||
20241118,154100,770818370,14400,14400,14400,14400,0
|
||||
20241118,154000,770818370,14400,14400,14400,14400,0
|
||||
20241118,153900,770818370,14400,14400,14400,14400,0
|
||||
20241118,153800,770818370,14400,14400,14400,14400,0
|
||||
20241118,153700,770818370,14400,14400,14400,14400,0
|
||||
20241118,153600,770818370,14400,14400,14400,14400,0
|
||||
20241118,153500,770818370,14400,14400,14400,14400,0
|
||||
20241118,153400,770818370,14400,14400,14400,14400,0
|
||||
20241118,153300,770818370,14400,14400,14400,14400,0
|
||||
20241118,153200,770818370,14400,14400,14400,14400,0
|
||||
20241118,153100,770818370,14400,14400,14400,14400,0
|
||||
20241118,153000,770818370,14400,14400,14400,14400,837
|
||||
20241118,152900,758765570,14370,14370,14370,14370,0
|
||||
20241118,152800,758765570,14370,14370,14370,14370,0
|
||||
20241118,152700,758765570,14370,14370,14370,14370,0
|
||||
20241118,152600,758765570,14370,14370,14370,14370,0
|
||||
20241118,152500,758765570,14370,14370,14370,14370,0
|
||||
20241118,152400,758765570,14370,14370,14370,14370,0
|
||||
20241118,152300,758765570,14370,14370,14370,14370,0
|
||||
20241118,152200,758765570,14370,14370,14370,14370,0
|
||||
20241118,152100,758765570,14370,14370,14370,14370,0
|
||||
20241118,152000,758765570,14370,14370,14370,14370,0
|
||||
20241118,151900,758765570,14370,14300,14370,14290,95
|
||||
20241118,151800,757405280,14300,14290,14360,14290,924
|
||||
20241118,151700,744191300,14290,14290,14340,14290,37
|
||||
20241118,151600,743661270,14320,14300,14330,14290,32
|
||||
20241118,151500,743202950,14290,14280,14320,14280,157
|
||||
20241118,151400,740955100,14320,14290,14320,14280,96
|
||||
20241118,151300,739583170,14290,14270,14290,14270,47
|
||||
20241118,151200,738911990,14270,14280,14280,14270,454
|
||||
20241118,151100,732430360,14280,14290,14300,14280,182
|
||||
20241118,151000,729828610,14280,14290,14300,14280,192
|
||||
20241118,150900,727084580,14290,14290,14290,14290,42
|
||||
20241118,150800,726484400,14290,14290,14300,14290,108
|
||||
20241118,150700,724941070,14290,14290,14300,14280,83
|
||||
20241118,150600,723755280,14300,14330,14330,14280,1066
|
||||
20241118,150500,708514280,14330,14350,14350,14310,171
|
||||
20241118,150400,706065720,14360,14320,14390,14320,226
|
||||
20241118,150300,702825360,14310,14310,14320,14310,41
|
||||
20241118,150200,702238640,14310,14310,14310,14310,20
|
||||
20241118,150100,701952440,14310,14320,14340,14310,187
|
||||
20241118,150000,699274220,14310,14300,14310,14290,150
|
||||
20241118,145900,697128720,14300,14330,14330,14300,1578
|
||||
20241118,145800,674558420,14320,14310,14320,14310,69
|
||||
20241118,145700,673570540,14320,14320,14320,14310,142
|
||||
20241118,145600,671537300,14330,14320,14330,14310,59
|
||||
20241118,145500,670692130,14310,14310,14330,14310,206
|
||||
20241118,145400,667743160,14320,14310,14320,14310,207
|
||||
20241118,145300,664780580,14310,14300,14310,14300,163
|
||||
20241118,145200,662448350,14310,14310,14310,14310,31
|
||||
20241118,145100,662004740,14310,14300,14320,14300,334
|
||||
20241118,145000,657226070,14300,14300,14310,14300,138
|
||||
20241118,144900,655252530,14300,14340,14340,14300,163
|
||||
20241118,144800,652918110,14340,14360,14360,14340,148
|
||||
20241118,144700,650794400,14360,14360,14370,14360,119
|
||||
20241118,144600,649085360,14360,14370,14370,14360,45
|
||||
20241118,144500,648438800,14370,14380,14380,14370,164
|
||||
20241118,144400,646081120,14370,14370,14370,14370,65
|
||||
20241118,144300,645147070,14370,14400,14400,14370,215
|
||||
20241118,144200,642054000,14410,14410,14410,14410,0
|
||||
20241118,144100,642054000,14410,14400,14410,14400,110
|
||||
20241118,144000,640469710,14410,14420,14430,14410,44
|
||||
20241118,143900,639835240,14420,14420,14420,14400,94
|
||||
20241118,143800,638480260,14400,14410,14420,14400,107
|
||||
20241118,143700,636938490,14410,14400,14410,14400,81
|
||||
20241118,143600,635771790,14400,14420,14420,14400,76
|
||||
20241118,143500,634676670,14410,14390,14410,14390,85
|
||||
20241118,143400,633452640,14410,14420,14430,14400,63
|
||||
20241118,143300,632545070,14430,14410,14430,14410,65
|
||||
20241118,143200,631607880,14440,14390,14440,14390,138
|
||||
20241118,143100,629620580,14410,14380,14410,14380,301
|
||||
20241118,143000,625287280,14370,14380,14380,14370,137
|
||||
20241118,142900,623317440,14370,14360,14370,14360,181
|
||||
20241118,142800,620717450,14360,14370,14370,14350,201
|
||||
20241118,142700,617830420,14370,14370,14370,14370,32
|
||||
20241118,142600,617370580,14370,14370,14370,14370,80
|
||||
20241118,142500,616220980,14370,14380,14380,14370,78
|
||||
20241118,142400,615099950,14380,14370,14380,14370,294
|
||||
20241118,142300,610874640,14360,14370,14370,14360,74
|
||||
20241118,142200,609811810,14400,14380,14400,14370,111
|
||||
20241118,142100,608215120,14390,14400,14400,14380,833
|
||||
20241118,142000,596226440,14410,14410,14430,14410,78
|
||||
20241118,141900,595102040,14410,14430,14430,14400,174
|
||||
20241118,141800,592595620,14430,14450,14450,14410,203
|
||||
20241118,141700,589667570,14440,14470,14470,14440,233
|
||||
20241118,141600,586299540,14470,14480,14490,14470,420
|
||||
20241118,141500,580218940,14480,14480,14480,14480,88
|
||||
20241118,141400,578944700,14480,14480,14480,14480,153
|
||||
20241118,141300,576729260,14480,14480,14480,14480,110
|
||||
20241118,141200,575136460,14490,14490,14490,14490,256
|
||||
20241118,141100,571427020,14490,14490,14490,14490,50
|
||||
20241118,141000,570702520,14490,14490,14490,14490,203
|
||||
20241118,140900,567761050,14490,14510,14510,14490,487
|
||||
20241118,140800,560699950,14500,14500,14500,14500,19
|
||||
20241118,140700,560424450,14510,14510,14520,14510,165
|
||||
20241118,140600,558029740,14500,14500,14510,14500,70
|
||||
20241118,140500,557014540,14510,14510,14510,14510,66
|
||||
20241118,140400,556056880,14510,14510,14510,14510,39
|
||||
20241118,140300,555490990,14510,14510,14510,14510,31
|
||||
20241118,140200,555041180,14510,14520,14530,14510,178
|
||||
20241118,140100,552456190,14510,14510,14510,14510,31
|
||||
20241118,140000,552006380,14510,14520,14520,14510,19
|
||||
20241118,135900,551730640,14520,14520,14520,14520,31
|
||||
20241118,135800,551280520,14520,14530,14530,14520,42
|
||||
20241118,135700,550670450,14540,14520,14540,14510,220
|
||||
20241118,135600,547475240,14510,14520,14520,14510,66
|
||||
20241118,135500,546517110,14510,14520,14520,14510,36
|
||||
20241118,135400,545994700,14510,14520,14520,14510,86
|
||||
20241118,135300,544746170,14520,14520,14520,14520,19
|
||||
20241118,135200,544470290,14550,14550,14550,14550,1
|
||||
20241118,135100,544455740,14540,14550,14560,14520,86
|
||||
20241118,135000,543205530,14560,14580,14600,14540,49
|
||||
20241118,134900,542491360,14550,14520,14550,14520,362
|
||||
20241118,134800,537229140,14520,14520,14520,14520,0
|
||||
20241118,134700,537229140,14520,14540,14540,14520,25
|
||||
20241118,134600,536866010,14530,14530,14530,14530,60
|
||||
20241118,134500,535994210,14520,14540,14540,14520,30
|
||||
20241118,134400,535558490,14540,14550,14550,14530,95
|
||||
20241118,134300,534177690,14540,14500,14540,14490,643
|
||||
20241118,134200,524852820,14500,14500,14500,14500,0
|
||||
20241118,134100,524852820,14500,14500,14500,14500,19
|
||||
20241118,134000,524577320,14500,14530,14530,14500,56
|
||||
20241118,133900,523763730,14530,14540,14540,14530,178
|
||||
20241118,133800,521176710,14530,14550,14550,14530,343
|
||||
20241118,133700,516189080,14550,14600,14600,14550,231
|
||||
20241118,133600,512819280,14600,14600,14600,14600,50
|
||||
20241118,133500,512089280,14610,14620,14620,14610,56
|
||||
20241118,133400,511271080,14620,14630,14630,14620,104
|
||||
20241118,133300,509750070,14630,14630,14630,14630,107
|
||||
20241118,133200,508184660,14630,14630,14630,14630,86
|
||||
20241118,133100,506926480,14630,14630,14630,14630,49
|
||||
20241118,133000,506209610,14630,14640,14640,14630,22
|
||||
20241118,132900,505887720,14640,14640,14640,14640,0
|
||||
20241118,132800,505887720,14640,14640,14640,14640,19
|
||||
20241118,132700,505609560,14640,14620,14640,14620,269
|
||||
20241118,132600,501674150,14620,14630,14630,14620,120
|
||||
20241118,132500,499919630,14630,14630,14630,14630,17
|
||||
20241118,132400,499670920,14630,14650,14650,14630,20
|
||||
20241118,132300,499378290,14650,14650,14650,14650,128
|
||||
20241118,132200,497503090,14650,14650,14660,14650,190
|
||||
20241118,132100,494719580,14650,14650,14650,14650,54
|
||||
20241118,132000,493928480,14650,14650,14650,14650,108
|
||||
20241118,131900,492346280,14650,14650,14650,14650,50
|
||||
20241118,131800,491613780,14650,14660,14660,14650,89
|
||||
20241118,131700,490309110,14670,14670,14670,14660,109
|
||||
20241118,131600,488710270,14670,14670,14670,14670,32
|
||||
20241118,131500,488240830,14670,14690,14690,14670,51
|
||||
20241118,131400,487492480,14690,14690,14690,14690,0
|
||||
20241118,131300,487492480,14690,14670,14690,14670,170
|
||||
20241118,131200,484996720,14670,14670,14670,14670,32
|
||||
20241118,131100,484527280,14700,14700,14700,14700,79
|
||||
20241118,131000,483365980,14700,14700,14700,14690,102
|
||||
20241118,130900,481866640,14700,14700,14700,14700,43
|
||||
20241118,130800,481234540,14700,14700,14700,14700,101
|
||||
20241118,130700,479749840,14700,14730,14730,14700,221
|
||||
20241118,130600,476495850,14730,14730,14730,14730,67
|
||||
20241118,130500,475508940,14730,14730,14730,14730,20
|
||||
20241118,130400,475214340,14730,14730,14730,14730,19
|
||||
20241118,130300,474934470,14750,14750,14750,14750,42
|
||||
20241118,130200,474314970,14750,14760,14800,14750,41
|
||||
20241118,130100,473710160,14800,14760,14800,14760,64
|
||||
20241118,130000,472765160,14750,14750,14760,14740,92
|
||||
20241118,125900,471408450,14750,14740,14750,14740,32
|
||||
20241118,125800,470936760,14740,14740,14740,14740,50
|
||||
20241118,125700,470199760,14740,14740,14740,14740,0
|
||||
20241118,125600,470199760,14740,14740,14740,14740,50
|
||||
20241118,125500,469462760,14750,14750,14750,14750,87
|
||||
20241118,125400,468179510,14750,14750,14750,14750,50
|
||||
20241118,125300,467442010,14750,14750,14750,14750,0
|
||||
20241118,125200,467442010,14750,14750,14750,14750,50
|
||||
20241118,125100,466704510,14750,14760,14760,14750,32
|
||||
20241118,125000,466232500,14750,14750,14750,14750,50
|
||||
20241118,124900,465495000,14750,14750,14750,14750,0
|
||||
20241118,124800,465495000,14750,14750,14750,14750,50
|
||||
20241118,124700,464757500,14750,14750,14750,14750,50
|
||||
20241118,124600,464020000,14750,14750,14750,14750,31
|
||||
20241118,124500,463562750,14750,14750,14750,14750,19
|
||||
20241118,124400,463282500,14750,14750,14750,14750,0
|
||||
20241118,124300,463282500,14750,14750,14750,14750,19
|
||||
20241118,124200,463002250,14770,14760,14770,14760,105
|
||||
20241118,124100,461452140,14750,14760,14760,14750,32
|
||||
20241118,124000,460980010,14750,14750,14750,14750,0
|
||||
20241118,123900,460980010,14750,14770,14770,14750,142
|
||||
20241118,123800,458883050,14770,14770,14770,14770,31
|
||||
20241118,123700,458425180,14770,14770,14770,14770,19
|
||||
20241118,123600,458144550,14770,14770,14770,14770,31
|
||||
20241118,123500,457686680,14770,14770,14770,14770,50
|
||||
20241118,123400,456948180,14770,14770,14770,14770,31
|
||||
20241118,123300,456490310,14770,14770,14770,14770,25
|
||||
20241118,123200,456121060,14770,14770,14770,14770,50
|
||||
20241118,123100,455382560,14770,14770,14770,14770,31
|
||||
20241118,123000,454924690,14770,14800,14800,14770,24
|
||||
20241118,122900,454570060,14800,14780,14800,14770,159
|
||||
20241118,122800,452219990,14770,14770,14770,14770,50
|
||||
20241118,122700,451481490,14780,14780,14780,14780,20
|
||||
20241118,122600,451185890,14780,14780,14780,14780,50
|
||||
20241118,122500,450446890,14780,14780,14780,14780,33
|
||||
20241118,122400,449959150,14770,14780,14780,14770,65
|
||||
20241118,122300,448998950,14780,14780,14780,14780,57
|
||||
20241118,122200,448156490,14780,14790,14790,14780,51
|
||||
20241118,122100,447402700,14780,14780,14780,14780,0
|
||||
20241118,122000,447402700,14780,14780,14780,14780,19
|
||||
20241118,121900,447121880,14780,14790,14790,14780,43
|
||||
20241118,121800,446486240,14770,14790,14790,14770,51
|
||||
20241118,121700,445732330,14790,14790,14790,14790,0
|
||||
20241118,121600,445732330,14790,14790,14790,14790,50
|
||||
20241118,121500,444992830,14790,14790,14790,14790,19
|
||||
20241118,121400,444711820,14800,14800,14800,14800,31
|
||||
20241118,121300,444253020,14800,14770,14800,14770,62
|
||||
20241118,121200,443336030,14770,14780,14780,14770,61
|
||||
20241118,121100,442434650,14780,14780,14780,14780,101
|
||||
20241118,121000,440941870,14790,14780,14790,14780,222
|
||||
20241118,120900,437660380,14780,14780,14780,14780,19
|
||||
20241118,120800,437379560,14780,14780,14780,14780,31
|
||||
20241118,120700,436921380,14780,14790,14790,14780,22
|
||||
20241118,120600,436596190,14790,14790,14790,14790,31
|
||||
20241118,120500,436137700,14790,14790,14790,14790,19
|
||||
20241118,120400,435856690,14790,14790,14790,14790,0
|
||||
20241118,120300,435856690,14790,14780,14810,14780,110
|
||||
20241118,120200,434229920,14780,14780,14780,14780,31
|
||||
20241118,120100,433771740,14780,14780,14780,14780,19
|
||||
20241118,120000,433490920,14800,14790,14800,14780,56
|
||||
20241118,115900,432662890,14790,14790,14790,14790,50
|
||||
20241118,115800,431923390,14790,14790,14790,14790,50
|
||||
20241118,115700,431183890,14800,14800,14800,14800,1
|
||||
20241118,115600,431169090,14790,14790,14790,14790,19
|
||||
20241118,115500,430888080,14790,14790,14790,14790,1
|
||||
20241118,115400,430873290,14790,14820,14820,14790,56
|
||||
20241118,115300,430043890,14830,14830,14830,14830,1
|
||||
20241118,115200,430029060,14820,14830,14830,14820,50
|
||||
20241118,115100,429287750,14810,14810,14810,14810,0
|
||||
20241118,115000,429287750,14810,14840,14840,14810,65
|
||||
20241118,114900,428324650,14820,14820,14840,14820,44
|
||||
20241118,114800,427672120,14830,14810,14830,14790,78
|
||||
20241118,114700,426516970,14800,14790,14800,14790,47
|
||||
20241118,114600,425821530,14780,14800,14800,14780,103
|
||||
20241118,114500,424298530,14810,14820,14820,14810,863
|
||||
20241118,114400,411508910,14820,14820,14820,14820,50
|
||||
20241118,114300,410767910,14820,14820,14820,14820,50
|
||||
20241118,114200,410026910,14820,14820,14820,14820,31
|
||||
20241118,114100,409567490,14820,14820,14820,14820,933
|
||||
20241118,114000,395740430,14830,14830,14830,14820,61
|
||||
20241118,113900,394836110,14830,14820,14830,14820,2538
|
||||
20241118,113800,357217260,14830,14830,14830,14830,31
|
||||
20241118,113700,356757530,14830,14820,14830,14820,50
|
||||
20241118,113600,356016220,14820,14820,14820,14820,0
|
||||
20241118,113500,356016220,14820,14820,14830,14820,80
|
||||
20241118,113400,354830610,14820,14820,14820,14820,31
|
||||
20241118,113300,354371190,14820,14830,14830,14820,107
|
||||
20241118,113200,352784570,14830,14830,14830,14830,0
|
||||
20241118,113100,352784570,14830,14850,14850,14830,50
|
||||
20241118,113000,352042450,14860,14840,14860,14830,96
|
||||
20241118,112900,350618100,14840,14870,14870,14830,238
|
||||
20241118,112800,347084180,14870,14880,14880,14870,39
|
||||
20241118,112700,346504190,14860,14900,14900,14860,29
|
||||
20241118,112600,346072770,14910,14920,14920,14910,133
|
||||
20241118,112500,344088790,14920,14920,14920,14920,0
|
||||
20241118,112400,344088790,14920,14920,14930,14920,71
|
||||
20241118,112300,343029430,14940,14930,14940,14920,81
|
||||
20241118,112200,341820220,14920,14920,14920,14920,19
|
||||
20241118,112100,341536740,14930,14940,14940,14930,7
|
||||
20241118,112000,341432190,14950,14920,14950,14920,23
|
||||
20241118,111900,341088950,14920,14920,14920,14920,31
|
||||
20241118,111800,340626430,14930,14930,14940,14930,101
|
||||
20241118,111700,339118430,14940,14940,14940,14940,0
|
||||
20241118,111600,339118430,14940,14960,14980,14940,65
|
||||
20241118,111500,338146730,14950,14950,14950,14950,1
|
||||
20241118,111400,338131780,14970,14940,14970,14920,97
|
||||
20241118,111300,336682430,14950,14940,14950,14940,172
|
||||
20241118,111200,334111040,14920,14940,14950,14920,52
|
||||
20241118,111100,333334840,14930,14920,14930,14920,50
|
||||
20241118,111000,332588530,14940,14940,14940,14940,32
|
||||
20241118,110900,332110450,14950,14930,14950,14920,52
|
||||
20241118,110800,331333930,14950,14950,14950,14950,28
|
||||
20241118,110700,330915330,14950,14930,14960,14930,25
|
||||
20241118,110600,330541940,14970,14920,14970,14920,40
|
||||
20241118,110500,329944760,14920,14950,14950,14920,19
|
||||
20241118,110400,329661030,14970,14910,14970,14910,52
|
||||
20241118,110300,328884880,14950,14910,14970,14910,276
|
||||
20241118,110200,324763210,14910,14940,14940,14910,141
|
||||
20241118,110100,322660260,14940,14950,14950,14940,20
|
||||
20241118,110000,322361450,14950,14970,14970,14950,151
|
||||
20241118,105900,320102490,14970,14990,14990,14970,141
|
||||
20241118,105800,317989320,14980,15000,15000,14980,182
|
||||
20241118,105700,315261900,15000,15000,15000,15000,32
|
||||
20241118,105600,314781900,15000,15000,15000,15000,31
|
||||
20241118,105500,314316900,15000,15030,15030,14990,555
|
||||
20241118,105400,305991880,14990,14990,14990,14990,0
|
||||
20241118,105300,305991880,14990,14990,14990,14990,1
|
||||
20241118,105200,305976890,14980,14990,15010,14980,113
|
||||
20241118,105100,304282520,15000,14990,15010,14980,256
|
||||
20241118,105000,300445280,14980,14970,14990,14960,221
|
||||
20241118,104900,297135270,14990,14990,14990,14970,16
|
||||
20241118,104800,296895570,14970,15020,15020,14970,953
|
||||
20241118,104700,282612090,15030,15030,15030,15030,50
|
||||
20241118,104600,281860590,15030,15100,15100,15030,324
|
||||
20241118,104500,276977590,15110,15110,15110,15110,0
|
||||
20241118,104400,276977590,15110,15110,15110,15110,10
|
||||
20241118,104300,276826490,15120,15130,15150,15120,35
|
||||
20241118,104200,276297230,15130,15130,15130,15130,1
|
||||
20241118,104100,276282100,15150,15150,15150,15150,1
|
||||
20241118,104000,276266950,15180,15120,15190,15120,320
|
||||
20241118,103900,271416740,15130,15130,15130,15130,0
|
||||
20241118,103800,271416740,15130,15180,15210,15100,154
|
||||
20241118,103700,269077010,15110,15110,15110,15110,1
|
||||
20241118,103600,269061900,15110,15110,15110,15110,15
|
||||
20241118,103500,268835250,15110,15100,15110,15100,40
|
||||
20241118,103400,268231240,15100,15110,15110,15100,119
|
||||
20241118,103300,266433160,15120,15180,15180,15120,6
|
||||
20241118,103200,266342320,15120,15120,15150,15120,3
|
||||
20241118,103100,266296930,15150,15150,15150,15120,7
|
||||
20241118,103000,266190970,15120,15110,15150,15110,10
|
||||
20241118,102900,266039610,15150,15140,15150,15110,9
|
||||
20241118,102800,265903430,15110,15140,15140,15090,26
|
||||
20241118,102700,265510570,15140,15120,15140,15120,4
|
||||
20241118,102600,265450030,15100,15140,15140,15050,768
|
||||
20241118,102500,253850390,15150,15180,15220,15150,629
|
||||
20241118,102400,244308160,15220,15220,15220,15220,31
|
||||
20241118,102300,243836340,15180,15250,15250,15180,6
|
||||
20241118,102200,243744940,15220,15260,15260,15220,6
|
||||
20241118,102100,243653500,15190,15190,15190,15190,1
|
||||
20241118,102000,243638310,15170,15170,15170,15170,1
|
||||
20241118,101900,243623140,15150,15150,15150,15150,13
|
||||
20241118,101800,243426190,15160,15160,15160,15160,70
|
||||
20241118,101700,242364990,15160,15160,15160,15160,0
|
||||
20241118,101600,242364990,15160,15160,15160,15160,143
|
||||
20241118,101500,240197110,15140,15140,15140,15140,0
|
||||
20241118,101400,240197110,15140,15140,15140,15130,139
|
||||
20241118,101300,238093280,15130,15210,15210,15130,690
|
||||
20241118,101200,227609750,15210,15210,15210,15210,6
|
||||
20241118,101100,227518490,15210,15210,15210,15210,2
|
||||
20241118,101000,227488070,15210,15220,15220,15210,140
|
||||
20241118,100900,225358640,15280,15280,15280,15280,1
|
||||
20241118,100800,225343360,15290,15290,15290,15290,0
|
||||
20241118,100700,225343360,15290,15280,15290,15280,206
|
||||
20241118,100600,222195600,15300,15300,15300,15300,0
|
||||
20241118,100500,222195600,15300,15310,15310,15300,252
|
||||
20241118,100400,218339800,15280,15280,15280,15280,3
|
||||
20241118,100300,218293960,15280,15340,15340,15280,252
|
||||
20241118,100200,214438100,15350,15280,15350,15280,20
|
||||
20241118,100100,214132130,15290,15230,15290,15230,13
|
||||
20241118,100000,213933520,15210,15170,15210,15170,366
|
||||
20241118,095900,208378200,15160,15160,15160,15160,0
|
||||
20241118,095800,208378200,15160,15200,15200,15160,72
|
||||
20241118,095700,207286560,15210,15230,15230,15210,103
|
||||
20241118,095600,205719880,15290,15230,15300,15230,3456
|
||||
20241118,095500,152846690,15220,15190,15220,15190,116
|
||||
20241118,095400,151084420,15190,15180,15190,15180,57
|
||||
20241118,095300,150218600,15160,15160,15160,15160,0
|
||||
20241118,095200,150218600,15160,15160,15160,15160,0
|
||||
20241118,095100,150218600,15160,15160,15190,15160,112
|
||||
20241118,095000,148519550,15190,15160,15200,15160,10
|
||||
20241118,094900,148367790,15200,15160,15200,15160,22
|
||||
20241118,094800,148033880,15190,15140,15190,15140,204
|
||||
20241118,094700,144940670,15140,15130,15150,15130,15
|
||||
20241118,094600,144713580,15140,15130,15140,15120,34
|
||||
20241118,094500,144199320,15140,15130,15150,15130,14
|
||||
20241118,094400,143987400,15150,15140,15150,15140,32
|
||||
20241118,094300,143502880,15130,15140,15140,15130,29
|
||||
20241118,094200,143064020,15140,15140,15150,15140,7
|
||||
20241118,094100,142958020,15150,15150,15150,15140,41
|
||||
20241118,094000,142336940,15140,15130,15150,15130,13
|
||||
20241118,093900,142140080,15150,15140,15150,15130,29
|
||||
20241118,093800,141701040,15130,15140,15150,15130,61
|
||||
20241118,093700,140776930,15130,15130,15130,15130,1
|
||||
20241118,093600,140761800,15150,15130,15150,15130,51
|
||||
20241118,093500,139989180,15150,15120,15150,15120,2
|
||||
20241118,093400,139958910,15150,15140,15150,15120,41
|
||||
20241118,093300,139338010,15140,15070,15150,15060,56
|
||||
20241118,093200,138492720,15070,15020,15070,15020,58
|
||||
20241118,093100,137619780,15040,14990,15040,14990,4
|
||||
20241118,093000,137559710,15010,15000,15010,14980,5
|
||||
20241118,092900,137484730,14980,14970,15050,14970,27
|
||||
20241118,092800,137079250,14990,14970,15000,14970,7
|
||||
20241118,092700,136974410,14970,14940,14980,14930,162
|
||||
20241118,092600,134548120,14940,14890,15060,14880,119
|
||||
20241118,092500,132759400,15060,15070,15070,14820,1104
|
||||
20241118,092400,116188390,15070,15100,15100,15070,628
|
||||
20241118,092300,106715640,15100,15090,15100,15090,28
|
||||
20241118,092200,106293110,15090,15090,15090,15090,155
|
||||
20241118,092100,103954160,15090,15090,15090,15090,3
|
||||
20241118,092000,103908890,15080,15090,15090,15080,12
|
||||
20241118,091900,103727840,15090,15110,15110,15090,55
|
||||
20241118,091800,102897870,15100,15120,15130,15050,551
|
||||
20241118,091700,94574390,15150,15150,15150,15150,3
|
||||
20241118,091600,94528940,15150,14910,15160,14910,874
|
||||
20241118,091500,81429650,14900,14870,14900,14870,140
|
||||
20241118,091400,79345100,14840,14840,14840,14840,42
|
||||
20241118,091300,78721820,14900,14910,14910,14900,192
|
||||
20241118,091200,75860520,14900,14910,14910,14900,82
|
||||
20241118,091100,74637970,14910,14760,14910,14760,450
|
||||
20241118,091000,67969150,14760,14760,14760,14760,0
|
||||
20241118,090900,67969150,14760,14760,14760,14760,32
|
||||
20241118,090800,67496830,14750,14790,14790,14750,29
|
||||
20241118,090700,67068680,14770,14770,14770,14770,0
|
||||
20241118,090600,67068680,14770,14770,14770,14770,30
|
||||
20241118,090500,66625580,14740,14790,14790,14740,405
|
||||
20241118,090400,60649730,15000,14800,15170,14800,3035
|
||||
20241118,090300,15622950,14790,14790,14790,14790,3
|
||||
20241118,090200,15578580,14730,14660,14730,14650,342
|
||||
20241118,090100,10549200,14650,14700,14700,14650,65
|
||||
20241118,090000,9595100,14730,14650,14730,14550,655
|
||||
|
Reference in New Issue
Block a user