Update 2024-11-18 2710 candle_min
This commit is contained in:
657
089470/min/candle-20241118.csv
Normal file
657
089470/min/candle-20241118.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,195400,569660590,3545,3545,3545,3545,0
|
||||
20241118,195300,569660590,3545,3545,3545,3545,0
|
||||
20241118,195200,569660590,3545,3545,3545,3545,0
|
||||
20241118,195100,569660590,3545,3545,3545,3545,0
|
||||
20241118,195000,569660590,3545,3545,3545,3545,0
|
||||
20241118,194900,569660590,3545,3545,3545,3545,0
|
||||
20241118,194800,569660590,3545,3545,3545,3545,0
|
||||
20241118,194700,569660590,3545,3545,3545,3545,0
|
||||
20241118,194600,569660590,3545,3545,3545,3545,0
|
||||
20241118,194500,569660590,3545,3545,3545,3545,0
|
||||
20241118,194400,569660590,3545,3545,3545,3545,0
|
||||
20241118,194300,569660590,3545,3545,3545,3545,0
|
||||
20241118,194200,569660590,3545,3545,3545,3545,0
|
||||
20241118,194100,569660590,3545,3545,3545,3545,0
|
||||
20241118,194000,569660590,3545,3545,3545,3545,0
|
||||
20241118,193900,569660590,3545,3545,3545,3545,0
|
||||
20241118,193800,569660590,3545,3545,3545,3545,0
|
||||
20241118,193700,569660590,3545,3545,3545,3545,0
|
||||
20241118,193600,569660590,3545,3545,3545,3545,0
|
||||
20241118,193500,569660590,3545,3545,3545,3545,0
|
||||
20241118,193400,569660590,3545,3545,3545,3545,0
|
||||
20241118,193300,569660590,3545,3545,3545,3545,0
|
||||
20241118,193200,569660590,3545,3545,3545,3545,0
|
||||
20241118,193100,569660590,3545,3545,3545,3545,0
|
||||
20241118,193000,569660590,3545,3545,3545,3545,0
|
||||
20241118,192900,569660590,3545,3545,3545,3545,0
|
||||
20241118,192800,569660590,3545,3545,3545,3545,0
|
||||
20241118,192700,569660590,3545,3545,3545,3545,0
|
||||
20241118,192600,569660590,3545,3545,3545,3545,0
|
||||
20241118,192500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,192400,569660590,3545,3545,3545,3545,0
|
||||
20241118,192300,569660590,3545,3545,3545,3545,0
|
||||
20241118,192200,569660590,3545,3545,3545,3545,0
|
||||
20241118,192100,569660590,3545,3545,3545,3545,0
|
||||
20241118,192000,569660590,3545,3545,3545,3545,0
|
||||
20241118,191900,569660590,3545,3545,3545,3545,0
|
||||
20241118,191800,569660590,3545,3545,3545,3545,0
|
||||
20241118,191700,569660590,3545,3545,3545,3545,0
|
||||
20241118,191600,569660590,3545,3545,3545,3545,0
|
||||
20241118,191500,569660590,3545,3545,3545,3545,0
|
||||
20241118,191400,569660590,3545,3545,3545,3545,0
|
||||
20241118,191300,569660590,3545,3545,3545,3545,0
|
||||
20241118,191200,569660590,3545,3545,3545,3545,0
|
||||
20241118,191100,569660590,3545,3545,3545,3545,0
|
||||
20241118,191000,569660590,3545,3545,3545,3545,0
|
||||
20241118,190900,569660590,3545,3545,3545,3545,0
|
||||
20241118,190800,569660590,3545,3545,3545,3545,0
|
||||
20241118,190700,569660590,3545,3545,3545,3545,0
|
||||
20241118,190600,569660590,3545,3545,3545,3545,0
|
||||
20241118,190500,569660590,3545,3545,3545,3545,0
|
||||
20241118,190400,569660590,3545,3545,3545,3545,0
|
||||
20241118,190300,569660590,3545,3545,3545,3545,0
|
||||
20241118,190200,569660590,3545,3545,3545,3545,0
|
||||
20241118,190100,569660590,3545,3545,3545,3545,0
|
||||
20241118,190000,569660590,3545,3545,3545,3545,0
|
||||
20241118,185900,569660590,3545,3545,3545,3545,0
|
||||
20241118,185800,569660590,3545,3545,3545,3545,0
|
||||
20241118,185700,569660590,3545,3545,3545,3545,0
|
||||
20241118,185600,569660590,3545,3545,3545,3545,0
|
||||
20241118,185500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,185400,569660590,3545,3545,3545,3545,0
|
||||
20241118,185300,569660590,3545,3545,3545,3545,0
|
||||
20241118,185200,569660590,3545,3545,3545,3545,0
|
||||
20241118,185100,569660590,3545,3545,3545,3545,0
|
||||
20241118,185000,569660590,3545,3545,3545,3545,0
|
||||
20241118,184900,569660590,3545,3545,3545,3545,0
|
||||
20241118,184800,569660590,3545,3545,3545,3545,0
|
||||
20241118,184700,569660590,3545,3545,3545,3545,0
|
||||
20241118,184600,569660590,3545,3545,3545,3545,0
|
||||
20241118,184500,569660590,3545,3545,3545,3545,0
|
||||
20241118,184400,569660590,3545,3545,3545,3545,0
|
||||
20241118,184300,569660590,3545,3545,3545,3545,0
|
||||
20241118,184200,569660590,3545,3545,3545,3545,0
|
||||
20241118,184100,569660590,3545,3545,3545,3545,0
|
||||
20241118,184000,569660590,3545,3545,3545,3545,0
|
||||
20241118,183900,569660590,3545,3545,3545,3545,0
|
||||
20241118,183800,569660590,3545,3545,3545,3545,0
|
||||
20241118,183700,569660590,3545,3545,3545,3545,0
|
||||
20241118,183600,569660590,3545,3545,3545,3545,0
|
||||
20241118,183500,569660590,3545,3545,3545,3545,0
|
||||
20241118,183400,569660590,3545,3545,3545,3545,0
|
||||
20241118,183300,569660590,3545,3545,3545,3545,0
|
||||
20241118,183200,569660590,3545,3545,3545,3545,0
|
||||
20241118,183100,569660590,3545,3545,3545,3545,0
|
||||
20241118,183000,569660590,3545,3545,3545,3545,0
|
||||
20241118,182900,569660590,3545,3545,3545,3545,0
|
||||
20241118,182800,569660590,3545,3545,3545,3545,0
|
||||
20241118,182700,569660590,3545,3545,3545,3545,0
|
||||
20241118,182600,569660590,3545,3545,3545,3545,0
|
||||
20241118,182500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,182400,569660590,3545,3545,3545,3545,0
|
||||
20241118,182300,569660590,3545,3545,3545,3545,0
|
||||
20241118,182200,569660590,3545,3545,3545,3545,0
|
||||
20241118,182100,569660590,3545,3545,3545,3545,0
|
||||
20241118,182000,569660590,3545,3545,3545,3545,0
|
||||
20241118,181900,569660590,3545,3545,3545,3545,0
|
||||
20241118,181800,569660590,3545,3545,3545,3545,0
|
||||
20241118,181700,569660590,3545,3545,3545,3545,0
|
||||
20241118,181600,569660590,3545,3545,3545,3545,0
|
||||
20241118,181500,569660590,3545,3545,3545,3545,0
|
||||
20241118,181400,569660590,3545,3545,3545,3545,0
|
||||
20241118,181300,569660590,3545,3545,3545,3545,0
|
||||
20241118,181200,569660590,3545,3545,3545,3545,0
|
||||
20241118,181100,569660590,3545,3545,3545,3545,0
|
||||
20241118,181000,569660590,3545,3545,3545,3545,0
|
||||
20241118,180900,569660590,3545,3545,3545,3545,0
|
||||
20241118,180800,569660590,3545,3545,3545,3545,0
|
||||
20241118,180700,569660590,3545,3545,3545,3545,0
|
||||
20241118,180600,569660590,3545,3545,3545,3545,0
|
||||
20241118,180500,569660590,3545,3545,3545,3545,0
|
||||
20241118,180400,569660590,3545,3545,3545,3545,0
|
||||
20241118,180300,569660590,3545,3545,3545,3545,0
|
||||
20241118,180200,569660590,3545,3545,3545,3545,0
|
||||
20241118,180100,569660590,3545,3545,3545,3545,0
|
||||
20241118,180000,569660590,3545,3545,3545,3545,0
|
||||
20241118,175900,569660590,3545,3545,3545,3545,0
|
||||
20241118,175800,569660590,3545,3545,3545,3545,0
|
||||
20241118,175700,569660590,3545,3545,3545,3545,0
|
||||
20241118,175600,569660590,3545,3545,3545,3545,0
|
||||
20241118,175500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,175400,569660590,3545,3545,3545,3545,0
|
||||
20241118,175300,569660590,3545,3545,3545,3545,0
|
||||
20241118,175200,569660590,3545,3545,3545,3545,0
|
||||
20241118,175100,569660590,3545,3545,3545,3545,0
|
||||
20241118,175000,569660590,3545,3545,3545,3545,0
|
||||
20241118,174900,569660590,3545,3545,3545,3545,0
|
||||
20241118,174800,569660590,3545,3545,3545,3545,0
|
||||
20241118,174700,569660590,3545,3545,3545,3545,0
|
||||
20241118,174600,569660590,3545,3545,3545,3545,0
|
||||
20241118,174500,569660590,3545,3545,3545,3545,0
|
||||
20241118,174400,569660590,3545,3545,3545,3545,0
|
||||
20241118,174300,569660590,3545,3545,3545,3545,0
|
||||
20241118,174200,569660590,3545,3545,3545,3545,0
|
||||
20241118,174100,569660590,3545,3545,3545,3545,0
|
||||
20241118,174000,569660590,3545,3545,3545,3545,0
|
||||
20241118,173900,569660590,3545,3545,3545,3545,0
|
||||
20241118,173800,569660590,3545,3545,3545,3545,0
|
||||
20241118,173700,569660590,3545,3545,3545,3545,0
|
||||
20241118,173600,569660590,3545,3545,3545,3545,0
|
||||
20241118,173500,569660590,3545,3545,3545,3545,0
|
||||
20241118,173400,569660590,3545,3545,3545,3545,0
|
||||
20241118,173300,569660590,3545,3545,3545,3545,0
|
||||
20241118,173200,569660590,3545,3545,3545,3545,0
|
||||
20241118,173100,569660590,3545,3545,3545,3545,0
|
||||
20241118,173000,569660590,3545,3545,3545,3545,0
|
||||
20241118,172900,569660590,3545,3545,3545,3545,0
|
||||
20241118,172800,569660590,3545,3545,3545,3545,0
|
||||
20241118,172700,569660590,3545,3545,3545,3545,0
|
||||
20241118,172600,569660590,3545,3545,3545,3545,0
|
||||
20241118,172500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,172400,569660590,3545,3545,3545,3545,0
|
||||
20241118,172300,569660590,3545,3545,3545,3545,0
|
||||
20241118,172200,569660590,3545,3545,3545,3545,0
|
||||
20241118,172100,569660590,3545,3545,3545,3545,0
|
||||
20241118,172000,569660590,3545,3545,3545,3545,0
|
||||
20241118,171900,569660590,3545,3545,3545,3545,0
|
||||
20241118,171800,569660590,3545,3545,3545,3545,0
|
||||
20241118,171700,569660590,3545,3545,3545,3545,0
|
||||
20241118,171600,569660590,3545,3545,3545,3545,0
|
||||
20241118,171500,569660590,3545,3545,3545,3545,0
|
||||
20241118,171400,569660590,3545,3545,3545,3545,0
|
||||
20241118,171300,569660590,3545,3545,3545,3545,0
|
||||
20241118,171200,569660590,3545,3545,3545,3545,0
|
||||
20241118,171100,569660590,3545,3545,3545,3545,0
|
||||
20241118,171000,569660590,3545,3545,3545,3545,0
|
||||
20241118,170900,569660590,3545,3545,3545,3545,0
|
||||
20241118,170800,569660590,3545,3545,3545,3545,0
|
||||
20241118,170700,569660590,3545,3545,3545,3545,0
|
||||
20241118,170600,569660590,3545,3545,3545,3545,0
|
||||
20241118,170500,569660590,3545,3545,3545,3545,0
|
||||
20241118,170400,569660590,3545,3545,3545,3545,0
|
||||
20241118,170300,569660590,3545,3545,3545,3545,0
|
||||
20241118,170200,569660590,3545,3545,3545,3545,0
|
||||
20241118,170100,569660590,3545,3545,3545,3545,0
|
||||
20241118,170000,569660590,3545,3545,3545,3545,0
|
||||
20241118,165900,569660590,3545,3545,3545,3545,0
|
||||
20241118,165800,569660590,3545,3545,3545,3545,0
|
||||
20241118,165700,569660590,3545,3545,3545,3545,0
|
||||
20241118,165600,569660590,3545,3545,3545,3545,0
|
||||
20241118,165500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,165400,569660590,3545,3545,3545,3545,0
|
||||
20241118,165300,569660590,3545,3545,3545,3545,0
|
||||
20241118,165200,569660590,3545,3545,3545,3545,0
|
||||
20241118,165100,569660590,3545,3545,3545,3545,0
|
||||
20241118,165000,569660590,3545,3545,3545,3545,0
|
||||
20241118,164900,569660590,3545,3545,3545,3545,0
|
||||
20241118,164800,569660590,3545,3545,3545,3545,0
|
||||
20241118,164700,569660590,3545,3545,3545,3545,0
|
||||
20241118,164600,569660590,3545,3545,3545,3545,0
|
||||
20241118,164500,569660590,3545,3545,3545,3545,0
|
||||
20241118,164400,569660590,3545,3545,3545,3545,0
|
||||
20241118,164300,569660590,3545,3545,3545,3545,0
|
||||
20241118,164200,569660590,3545,3545,3545,3545,0
|
||||
20241118,164100,569660590,3545,3545,3545,3545,0
|
||||
20241118,164000,569660590,3545,3545,3545,3545,0
|
||||
20241118,163900,569660590,3545,3545,3545,3545,0
|
||||
20241118,163800,569660590,3545,3545,3545,3545,0
|
||||
20241118,163700,569660590,3545,3545,3545,3545,0
|
||||
20241118,163600,569660590,3545,3545,3545,3545,0
|
||||
20241118,163500,569660590,3545,3545,3545,3545,0
|
||||
20241118,163400,569660590,3545,3545,3545,3545,0
|
||||
20241118,163300,569660590,3545,3545,3545,3545,0
|
||||
20241118,163200,569660590,3545,3545,3545,3545,0
|
||||
20241118,163100,569660590,3545,3545,3545,3545,0
|
||||
20241118,163000,569660590,3545,3545,3545,3545,0
|
||||
20241118,162900,569660590,3545,3545,3545,3545,0
|
||||
20241118,162800,569660590,3545,3545,3545,3545,0
|
||||
20241118,162700,569660590,3545,3545,3545,3545,0
|
||||
20241118,162600,569660590,3545,3545,3545,3545,0
|
||||
20241118,162500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,162400,569660590,3545,3545,3545,3545,0
|
||||
20241118,162300,569660590,3545,3545,3545,3545,0
|
||||
20241118,162200,569660590,3545,3545,3545,3545,0
|
||||
20241118,162100,569660590,3545,3545,3545,3545,0
|
||||
20241118,162000,569660590,3545,3545,3545,3545,0
|
||||
20241118,161900,569660590,3545,3545,3545,3545,0
|
||||
20241118,161800,569660590,3545,3545,3545,3545,0
|
||||
20241118,161700,569660590,3545,3545,3545,3545,0
|
||||
20241118,161600,569660590,3545,3545,3545,3545,0
|
||||
20241118,161500,569660590,3545,3545,3545,3545,0
|
||||
20241118,161400,569660590,3545,3545,3545,3545,0
|
||||
20241118,161300,569660590,3545,3545,3545,3545,0
|
||||
20241118,161200,569660590,3545,3545,3545,3545,0
|
||||
20241118,161100,569660590,3545,3545,3545,3545,0
|
||||
20241118,161000,569660590,3545,3545,3545,3545,0
|
||||
20241118,160900,569660590,3545,3545,3545,3545,0
|
||||
20241118,160800,569660590,3545,3545,3545,3545,0
|
||||
20241118,160700,569660590,3545,3545,3545,3545,0
|
||||
20241118,160600,569660590,3545,3545,3545,3545,0
|
||||
20241118,160500,569660590,3545,3545,3545,3545,0
|
||||
20241118,160400,569660590,3545,3545,3545,3545,0
|
||||
20241118,160300,569660590,3545,3545,3545,3545,0
|
||||
20241118,160200,569660590,3545,3545,3545,3545,0
|
||||
20241118,160100,569660590,3545,3545,3545,3545,0
|
||||
20241118,160000,569660590,3545,3545,3545,3545,0
|
||||
20241118,155900,569660590,3545,3545,3545,3545,0
|
||||
20241118,155800,569660590,3545,3545,3545,3545,0
|
||||
20241118,155700,569660590,3545,3545,3545,3545,0
|
||||
20241118,155600,569660590,3545,3545,3545,3545,0
|
||||
20241118,155500,569660590,3545,3545,3545,3545,8039
|
||||
20241118,155400,569660590,3545,3545,3545,3545,0
|
||||
20241118,155300,569660590,3545,3545,3545,3545,0
|
||||
20241118,155200,569660590,3545,3545,3545,3545,0
|
||||
20241118,155100,569660590,3545,3545,3545,3545,0
|
||||
20241118,155000,569660590,3545,3545,3545,3545,0
|
||||
20241118,154900,569660590,3545,3545,3545,3545,0
|
||||
20241118,154800,569660590,3545,3545,3545,3545,0
|
||||
20241118,154700,569660590,3545,3545,3545,3545,0
|
||||
20241118,154600,569660590,3545,3545,3545,3545,0
|
||||
20241118,154500,569660590,3545,3545,3545,3545,0
|
||||
20241118,154400,569660590,3545,3545,3545,3545,0
|
||||
20241118,154300,569660590,3545,3545,3545,3545,0
|
||||
20241118,154200,569660590,3545,3545,3545,3545,0
|
||||
20241118,154100,569660590,3545,3545,3545,3545,0
|
||||
20241118,154000,569660590,3545,3545,3545,3545,0
|
||||
20241118,153900,569660590,3545,3545,3545,3545,0
|
||||
20241118,153800,569660590,3545,3545,3545,3545,0
|
||||
20241118,153700,569660590,3545,3545,3545,3545,0
|
||||
20241118,153600,569660590,3545,3545,3545,3545,0
|
||||
20241118,153500,569660590,3545,3545,3545,3545,0
|
||||
20241118,153400,569660590,3545,3545,3545,3545,0
|
||||
20241118,153300,569660590,3545,3545,3545,3545,0
|
||||
20241118,153200,569660590,3545,3545,3545,3545,0
|
||||
20241118,153100,569660590,3545,3545,3545,3545,0
|
||||
20241118,153000,569660590,3545,3545,3545,3545,8039
|
||||
20241118,152900,541162335,3590,3590,3590,3590,0
|
||||
20241118,152800,541162335,3590,3590,3590,3590,0
|
||||
20241118,152700,541162335,3590,3590,3590,3590,0
|
||||
20241118,152600,541162335,3590,3590,3590,3590,0
|
||||
20241118,152500,541162335,3590,3590,3590,3590,0
|
||||
20241118,152400,541162335,3590,3590,3590,3590,0
|
||||
20241118,152300,541162335,3590,3590,3590,3590,0
|
||||
20241118,152200,541162335,3590,3590,3590,3590,0
|
||||
20241118,152100,541162335,3590,3590,3590,3590,0
|
||||
20241118,152000,541162335,3590,3590,3590,3590,0
|
||||
20241118,151900,541162335,3590,3590,3590,3575,4
|
||||
20241118,151800,541147990,3590,3590,3590,3590,178
|
||||
20241118,151700,540508970,3590,3590,3590,3590,6
|
||||
20241118,151600,540487430,3590,3590,3590,3580,15
|
||||
20241118,151500,540433605,3590,3590,3590,3590,0
|
||||
20241118,151400,540433605,3590,3590,3590,3590,0
|
||||
20241118,151300,540433605,3590,3590,3590,3590,0
|
||||
20241118,151200,540433605,3590,3585,3590,3585,11
|
||||
20241118,151100,540394160,3575,3575,3575,3575,0
|
||||
20241118,151000,540394160,3575,3585,3590,3575,1958
|
||||
20241118,150900,533387940,3585,3590,3590,3585,195
|
||||
20241118,150800,532688550,3590,3590,3590,3590,0
|
||||
20241118,150700,532688550,3590,3585,3590,3585,287
|
||||
20241118,150600,531659645,3585,3585,3585,3585,1
|
||||
20241118,150500,531656060,3585,3585,3585,3585,1
|
||||
20241118,150400,531652475,3590,3590,3590,3585,7
|
||||
20241118,150300,531627350,3590,3590,3590,3590,5
|
||||
20241118,150200,531609400,3585,3585,3585,3585,1
|
||||
20241118,150100,531605815,3585,3585,3585,3585,0
|
||||
20241118,150000,531605815,3585,3585,3585,3585,3
|
||||
20241118,145900,531595060,3585,3585,3585,3585,4
|
||||
20241118,145800,531580720,3585,3585,3585,3585,2
|
||||
20241118,145700,531573550,3585,3585,3585,3585,0
|
||||
20241118,145600,531573550,3585,3585,3585,3580,136
|
||||
20241118,145500,531086540,3585,3585,3585,3585,4
|
||||
20241118,145400,531072200,3585,3585,3585,3585,0
|
||||
20241118,145300,531072200,3585,3585,3585,3585,7
|
||||
20241118,145200,531047105,3585,3585,3585,3585,0
|
||||
20241118,145100,531047105,3585,3585,3585,3585,4
|
||||
20241118,145000,531032765,3585,3585,3585,3585,109
|
||||
20241118,144900,530642000,3585,3585,3585,3580,48
|
||||
20241118,144800,530469925,3585,3585,3585,3585,0
|
||||
20241118,144700,530469925,3585,3585,3585,3585,8
|
||||
20241118,144600,530441245,3585,3585,3585,3585,0
|
||||
20241118,144500,530441245,3585,3585,3585,3585,0
|
||||
20241118,144400,530441245,3585,3585,3585,3585,1
|
||||
20241118,144300,530437660,3585,3585,3585,3585,13
|
||||
20241118,144200,530391055,3585,3585,3585,3585,6
|
||||
20241118,144100,530369545,3585,3585,3585,3585,0
|
||||
20241118,144000,530369545,3585,3585,3585,3585,2
|
||||
20241118,143900,530362375,3580,3585,3585,3580,120
|
||||
20241118,143800,529932235,3585,3585,3585,3585,7
|
||||
20241118,143700,529907140,3585,3585,3585,3585,0
|
||||
20241118,143600,529907140,3585,3585,3585,3585,11
|
||||
20241118,143500,529867705,3585,3585,3585,3585,168
|
||||
20241118,143400,529265425,3585,3585,3585,3585,0
|
||||
20241118,143300,529265425,3585,3585,3585,3585,2
|
||||
20241118,143200,529258255,3585,3585,3585,3585,0
|
||||
20241118,143100,529258255,3585,3585,3585,3580,218
|
||||
20241118,143000,528477675,3585,3585,3585,3585,0
|
||||
20241118,142900,528477675,3585,3585,3585,3585,14
|
||||
20241118,142800,528427485,3585,3585,3585,3585,30
|
||||
20241118,142700,528319935,3585,3585,3585,3585,0
|
||||
20241118,142600,528319935,3585,3585,3585,3585,5
|
||||
20241118,142500,528302010,3585,3585,3585,3585,5
|
||||
20241118,142400,528284085,3585,3585,3585,3585,1
|
||||
20241118,142300,528280500,3585,3585,3585,3585,0
|
||||
20241118,142200,528280500,3585,3585,3585,3585,7
|
||||
20241118,142100,528255405,3580,3580,3580,3580,0
|
||||
20241118,142000,528255405,3580,3580,3580,3580,1
|
||||
20241118,141900,528251825,3580,3580,3580,3580,24
|
||||
20241118,141800,528165905,3580,3580,3580,3580,2
|
||||
20241118,141700,528158745,3580,3580,3580,3580,3
|
||||
20241118,141600,528148005,3580,3580,3580,3580,6
|
||||
20241118,141500,528126525,3580,3580,3580,3580,41
|
||||
20241118,141400,527979745,3575,3575,3575,3575,5
|
||||
20241118,141300,527961870,3575,3575,3580,3575,7
|
||||
20241118,141200,527936835,3575,3575,3575,3575,0
|
||||
20241118,141100,527936835,3575,3580,3580,3575,3
|
||||
20241118,141000,527926100,3575,3585,3585,3575,4122
|
||||
20241118,140900,513189860,3585,3585,3585,3585,66
|
||||
20241118,140800,512953250,3585,3585,3585,3585,6
|
||||
20241118,140700,512931740,3585,3585,3585,3585,223
|
||||
20241118,140600,512132285,3585,3585,3585,3585,1
|
||||
20241118,140500,512128700,3585,3585,3585,3585,0
|
||||
20241118,140400,512128700,3585,3585,3585,3585,2
|
||||
20241118,140300,512121530,3585,3585,3585,3585,0
|
||||
20241118,140200,512121530,3585,3585,3585,3585,8
|
||||
20241118,140100,512092850,3580,3580,3580,3580,0
|
||||
20241118,140000,512092850,3580,3585,3585,3580,4
|
||||
20241118,135900,512078520,3585,3585,3585,3585,0
|
||||
20241118,135800,512078520,3585,3585,3585,3585,2
|
||||
20241118,135700,512071350,3585,3585,3585,3585,5
|
||||
20241118,135600,512053425,3585,3585,3585,3585,0
|
||||
20241118,135500,512053425,3585,3585,3585,3585,6
|
||||
20241118,135400,512031915,3575,3580,3580,3575,1305
|
||||
20241118,135300,507366515,3585,3585,3585,3585,2
|
||||
20241118,135200,507359345,3585,3585,3585,3585,0
|
||||
20241118,135100,507359345,3585,3585,3585,3585,7
|
||||
20241118,135000,507334250,3585,3585,3585,3585,0
|
||||
20241118,134900,507334250,3585,3585,3585,3585,8
|
||||
20241118,134800,507305570,3580,3590,3590,3580,4
|
||||
20241118,134700,507291235,3580,3580,3580,3580,0
|
||||
20241118,134600,507291235,3580,3580,3580,3580,0
|
||||
20241118,134500,507291235,3580,3585,3585,3580,3
|
||||
20241118,134400,507280485,3580,3580,3580,3580,57
|
||||
20241118,134300,507076425,3575,3575,3575,3575,0
|
||||
20241118,134200,507076425,3575,3585,3585,3575,1138
|
||||
20241118,134100,503005135,3590,3590,3590,3590,6
|
||||
20241118,134000,502983595,3590,3580,3590,3580,1184
|
||||
20241118,133900,498744225,3575,3575,3575,3575,0
|
||||
20241118,133800,498744225,3575,3575,3575,3575,13
|
||||
20241118,133700,498697750,3575,3575,3575,3575,0
|
||||
20241118,133600,498697750,3575,3575,3575,3575,0
|
||||
20241118,133500,498697750,3575,3575,3575,3575,8
|
||||
20241118,133400,498669150,3575,3575,3575,3575,5
|
||||
20241118,133300,498651275,3575,3575,3575,3575,2
|
||||
20241118,133200,498644125,3575,3580,3580,3575,635
|
||||
20241118,133100,496373850,3580,3580,3580,3580,4
|
||||
20241118,133000,496359530,3580,3580,3580,3580,1
|
||||
20241118,132900,496355950,3580,3580,3580,3580,8
|
||||
20241118,132800,496327310,3580,3580,3580,3580,15
|
||||
20241118,132700,496273610,3580,3580,3580,3580,0
|
||||
20241118,132600,496273610,3580,3580,3580,3580,1
|
||||
20241118,132500,496270030,3580,3580,3580,3580,0
|
||||
20241118,132400,496270030,3580,3580,3580,3580,3
|
||||
20241118,132300,496259290,3580,3580,3580,3580,103
|
||||
20241118,132200,495890550,3575,3575,3575,3575,1
|
||||
20241118,132100,495886975,3575,3575,3580,3575,46
|
||||
20241118,132000,495722520,3575,3575,3575,3575,18
|
||||
20241118,131900,495658170,3575,3575,3575,3575,0
|
||||
20241118,131800,495658170,3575,3575,3575,3575,2
|
||||
20241118,131700,495651020,3575,3575,3575,3575,5
|
||||
20241118,131600,495633145,3575,3575,3575,3575,0
|
||||
20241118,131500,495633145,3575,3575,3575,3575,2
|
||||
20241118,131400,495625995,3575,3580,3580,3570,1045
|
||||
20241118,131300,491892115,3580,3580,3580,3580,2
|
||||
20241118,131200,491884955,3580,3575,3580,3575,152
|
||||
20241118,131100,491341550,3575,3575,3575,3575,3
|
||||
20241118,131000,491330825,3575,3575,3575,3575,0
|
||||
20241118,130900,491330825,3575,3575,3575,3575,22
|
||||
20241118,130800,491252175,3575,3575,3575,3575,0
|
||||
20241118,130700,491252175,3575,3575,3575,3575,370
|
||||
20241118,130600,489929425,3580,3575,3580,3575,15
|
||||
20241118,130500,489875795,3575,3575,3575,3575,8
|
||||
20241118,130400,489847195,3580,3575,3580,3575,564
|
||||
20241118,130300,487828080,3575,3575,3575,3575,0
|
||||
20241118,130200,487828080,3575,3575,3575,3575,2
|
||||
20241118,130100,487820930,3580,3580,3580,3580,6
|
||||
20241118,130000,487799450,3580,3580,3580,3580,0
|
||||
20241118,125900,487799450,3580,3580,3580,3580,0
|
||||
20241118,125800,487799450,3580,3580,3580,3560,5929
|
||||
20241118,125700,466644315,3575,3590,3595,3570,10605
|
||||
20241118,125600,428712390,3595,3595,3595,3595,0
|
||||
20241118,125500,428712390,3595,3595,3595,3595,7
|
||||
20241118,125400,428687225,3595,3595,3595,3595,6
|
||||
20241118,125300,428665655,3595,3595,3595,3595,2
|
||||
20241118,125200,428658465,3595,3595,3595,3595,11
|
||||
20241118,125100,428618920,3600,3600,3600,3600,3
|
||||
20241118,125000,428608120,3600,3600,3600,3600,0
|
||||
20241118,124900,428608120,3600,3600,3600,3595,230
|
||||
20241118,124800,427780135,3595,3600,3600,3595,35
|
||||
20241118,124700,427654275,3600,3600,3600,3600,7
|
||||
20241118,124600,427629075,3600,3600,3600,3600,2
|
||||
20241118,124500,427621875,3595,3595,3595,3595,180
|
||||
20241118,124400,426974775,3595,3595,3595,3595,2
|
||||
20241118,124300,426967585,3590,3590,3590,3590,0
|
||||
20241118,124200,426967585,3590,3590,3590,3590,1000
|
||||
20241118,124100,423377585,3590,3590,3590,3590,2
|
||||
20241118,124000,423370405,3585,3585,3585,3585,7
|
||||
20241118,123900,423345310,3585,3585,3585,3585,210
|
||||
20241118,123800,422592460,3590,3590,3590,3590,5
|
||||
20241118,123700,422574510,3590,3590,3590,3590,2
|
||||
20241118,123600,422567330,3590,3590,3590,3590,1
|
||||
20241118,123500,422563740,3590,3595,3595,3590,117
|
||||
20241118,123400,422143700,3600,3600,3600,3600,6
|
||||
20241118,123300,422122100,3590,3595,3595,3590,192
|
||||
20241118,123200,421432810,3595,3595,3595,3595,5
|
||||
20241118,123100,421414835,3595,3595,3595,3595,2
|
||||
20241118,123000,421407645,3595,3595,3595,3595,1
|
||||
20241118,122900,421404050,3595,3595,3595,3595,0
|
||||
20241118,122800,421404050,3595,3595,3595,3595,1
|
||||
20241118,122700,421400455,3595,3595,3595,3595,10
|
||||
20241118,122600,421364505,3595,3595,3595,3595,2
|
||||
20241118,122500,421357315,3595,3595,3595,3595,0
|
||||
20241118,122400,421357315,3595,3595,3595,3595,2
|
||||
20241118,122300,421350125,3595,3595,3595,3595,0
|
||||
20241118,122200,421350125,3595,3595,3595,3595,2
|
||||
20241118,122100,421342935,3595,3595,3595,3595,4
|
||||
20241118,122000,421328555,3595,3595,3595,3595,8
|
||||
20241118,121900,421299795,3595,3595,3595,3595,2
|
||||
20241118,121800,421292605,3595,3595,3595,3595,0
|
||||
20241118,121700,421292605,3595,3595,3595,3595,12
|
||||
20241118,121600,421249465,3595,3595,3595,3595,0
|
||||
20241118,121500,421249465,3595,3595,3595,3595,7
|
||||
20241118,121400,421224300,3595,3595,3595,3595,0
|
||||
20241118,121300,421224300,3595,3595,3595,3595,8
|
||||
20241118,121200,421195540,3595,3595,3595,3595,0
|
||||
20241118,121100,421195540,3595,3595,3595,3595,2
|
||||
20241118,121000,421188350,3595,3595,3595,3595,5
|
||||
20241118,120900,421170375,3590,3590,3590,3590,142
|
||||
20241118,120800,420660595,3590,3590,3590,3590,1
|
||||
20241118,120700,420657005,3590,3590,3590,3590,0
|
||||
20241118,120600,420657005,3590,3590,3590,3590,7
|
||||
20241118,120500,420631875,3590,3590,3590,3590,0
|
||||
20241118,120400,420631875,3590,3585,3590,3585,10
|
||||
20241118,120300,420595995,3590,3595,3595,3590,1147
|
||||
20241118,120200,416472660,3600,3600,3600,3600,2
|
||||
20241118,120100,416465460,3600,3600,3600,3600,2
|
||||
20241118,120000,416458260,3600,3600,3600,3600,10
|
||||
20241118,115900,416422260,3600,3600,3600,3600,14
|
||||
20241118,115800,416371860,3600,3600,3600,3600,0
|
||||
20241118,115700,416371860,3600,3595,3605,3595,192
|
||||
20241118,115600,415680265,3585,3585,3585,3585,1167
|
||||
20241118,115500,411496570,3580,3580,3580,3580,670
|
||||
20241118,115400,409097970,3580,3580,3580,3580,5
|
||||
20241118,115300,409080070,3580,3580,3580,3580,12
|
||||
20241118,115200,409037110,3570,3570,3570,3570,0
|
||||
20241118,115100,409037110,3570,3585,3585,3570,1828
|
||||
20241118,115000,402505915,3585,3585,3585,3585,280
|
||||
20241118,114900,401502115,3590,3590,3590,3590,0
|
||||
20241118,114800,401502115,3590,3590,3590,3590,2
|
||||
20241118,114700,401494935,3590,3590,3590,3590,55
|
||||
20241118,114600,401297485,3590,3590,3590,3590,8
|
||||
20241118,114500,401268765,3590,3590,3590,3590,0
|
||||
20241118,114400,401268765,3590,3590,3590,3590,2
|
||||
20241118,114300,401261585,3590,3590,3590,3590,0
|
||||
20241118,114200,401261585,3590,3590,3590,3590,6
|
||||
20241118,114100,401240045,3590,3590,3590,3590,0
|
||||
20241118,114000,401240045,3590,3585,3590,3585,240
|
||||
20241118,113900,400379640,3590,3590,3590,3590,9
|
||||
20241118,113800,400347330,3590,3590,3590,3590,0
|
||||
20241118,113700,400347330,3590,3590,3590,3590,4
|
||||
20241118,113600,400332970,3590,3590,3590,3590,5
|
||||
20241118,113500,400315020,3590,3590,3590,3590,2
|
||||
20241118,113400,400307840,3590,3590,3590,3590,0
|
||||
20241118,113300,400307840,3590,3590,3590,3590,2
|
||||
20241118,113200,400300660,3590,3590,3590,3590,15
|
||||
20241118,113100,400246810,3590,3590,3590,3590,0
|
||||
20241118,113000,400246810,3590,3590,3590,3590,7
|
||||
20241118,112900,400221680,3590,3590,3590,3590,0
|
||||
20241118,112800,400221680,3590,3590,3590,3590,32
|
||||
20241118,112700,400106800,3590,3590,3590,3590,22
|
||||
20241118,112600,400027820,3590,3595,3595,3590,103
|
||||
20241118,112500,399657790,3595,3595,3595,3595,9
|
||||
20241118,112400,399625435,3595,3595,3595,3595,4
|
||||
20241118,112300,399611055,3590,3590,3590,3590,0
|
||||
20241118,112200,399611055,3590,3590,3590,3590,435
|
||||
20241118,112100,398049405,3590,3590,3590,3590,100
|
||||
20241118,112000,397690405,3590,3610,3610,3590,4120
|
||||
20241118,111900,382885415,3615,3615,3615,3615,15
|
||||
20241118,111800,382831190,3615,3615,3615,3615,0
|
||||
20241118,111700,382831190,3615,3615,3615,3615,2
|
||||
20241118,111600,382823960,3615,3615,3615,3615,300
|
||||
20241118,111500,381739460,3615,3615,3615,3615,2
|
||||
20241118,111400,381732230,3610,3610,3610,3610,486
|
||||
20241118,111300,379977770,3610,3610,3610,3610,28
|
||||
20241118,111200,379876690,3610,3610,3610,3610,19
|
||||
20241118,111100,379808100,3610,3610,3610,3610,289
|
||||
20241118,111000,378764810,3610,3615,3615,3610,19
|
||||
20241118,110900,378696215,3610,3610,3610,3610,212
|
||||
20241118,110800,377930895,3610,3610,3610,3610,110
|
||||
20241118,110700,377533795,3610,3610,3610,3610,0
|
||||
20241118,110600,377533795,3610,3610,3610,3610,2
|
||||
20241118,110500,377526575,3610,3610,3610,3610,6
|
||||
20241118,110400,377504915,3610,3610,3610,3610,2
|
||||
20241118,110300,377497695,3610,3610,3610,3610,0
|
||||
20241118,110200,377497695,3610,3610,3610,3610,113
|
||||
20241118,110100,377089765,3610,3610,3610,3610,0
|
||||
20241118,110000,377089765,3610,3610,3610,3610,0
|
||||
20241118,105900,377089765,3610,3610,3610,3610,8
|
||||
20241118,105800,377060885,3605,3605,3605,3605,50
|
||||
20241118,105700,376880635,3605,3605,3605,3605,7
|
||||
20241118,105600,376855400,3600,3600,3600,3600,200
|
||||
20241118,105500,376135400,3605,3605,3605,3605,2
|
||||
20241118,105400,376128190,3605,3605,3605,3605,3
|
||||
20241118,105300,376117375,3615,3615,3615,3615,0
|
||||
20241118,105200,376117375,3615,3620,3620,3610,220
|
||||
20241118,105100,375322090,3600,3595,3600,3595,500
|
||||
20241118,105000,373523090,3595,3595,3595,3595,0
|
||||
20241118,104900,373523090,3595,3590,3595,3590,320
|
||||
20241118,104800,372373450,3590,3595,3595,3590,153
|
||||
20241118,104700,371823680,3595,3595,3595,3595,4
|
||||
20241118,104600,371809300,3595,3595,3595,3595,64
|
||||
20241118,104500,371579220,3595,3600,3600,3595,14
|
||||
20241118,104400,371528850,3600,3600,3600,3600,74
|
||||
20241118,104300,371262450,3600,3600,3600,3600,0
|
||||
20241118,104200,371262450,3600,3600,3600,3600,10
|
||||
20241118,104100,371226450,3600,3600,3600,3600,3
|
||||
20241118,104000,371215650,3590,3590,3590,3590,5
|
||||
20241118,103900,371197700,3590,3590,3590,3590,0
|
||||
20241118,103800,371197700,3590,3590,3590,3590,5
|
||||
20241118,103700,371179750,3590,3585,3590,3585,25
|
||||
20241118,103600,371090025,3585,3580,3585,3580,722
|
||||
20241118,103500,368501775,3585,3570,3585,3570,2124
|
||||
20241118,103400,360911365,3570,3570,3575,3565,1824
|
||||
20241118,103300,354400655,3545,3585,3585,3545,28213
|
||||
20241118,103200,253906485,3610,3590,3610,3575,12293
|
||||
20241118,103100,209851560,3595,3620,3620,3590,10207
|
||||
20241118,103000,173109110,3625,3625,3625,3625,4
|
||||
20241118,102900,173094610,3625,3625,3625,3625,0
|
||||
20241118,102800,173094610,3625,3625,3625,3625,7
|
||||
20241118,102700,173069235,3620,3630,3630,3620,2000
|
||||
20241118,102600,165825950,3630,3635,3635,3630,17
|
||||
20241118,102500,165764230,3635,3635,3635,3635,0
|
||||
20241118,102400,165764230,3635,3635,3635,3635,8
|
||||
20241118,102300,165735150,3635,3635,3635,3635,4
|
||||
20241118,102200,165720610,3635,3635,3635,3635,0
|
||||
20241118,102100,165720610,3635,3635,3635,3635,104
|
||||
20241118,102000,165342570,3635,3635,3635,3635,0
|
||||
20241118,101900,165342570,3635,3635,3635,3635,2
|
||||
20241118,101800,165335300,3635,3635,3635,3635,20
|
||||
20241118,101700,165262600,3635,3635,3635,3635,12
|
||||
20241118,101600,165218980,3625,3625,3625,3625,0
|
||||
20241118,101500,165218980,3625,3630,3630,3625,10
|
||||
20241118,101400,165182700,3635,3635,3635,3635,2
|
||||
20241118,101300,165175430,3635,3635,3635,3635,0
|
||||
20241118,101200,165175430,3635,3635,3635,3635,0
|
||||
20241118,101100,165175430,3635,3635,3635,3635,846
|
||||
20241118,101000,162100220,3630,3640,3640,3630,2003
|
||||
20241118,100900,154828700,3645,3650,3650,3645,421
|
||||
20241118,100800,153292155,3650,3650,3650,3650,12
|
||||
20241118,100700,153248355,3650,3650,3650,3650,30
|
||||
20241118,100600,153138855,3655,3655,3655,3655,26
|
||||
20241118,100500,153043825,3650,3650,3650,3650,22
|
||||
20241118,100400,152963525,3655,3660,3660,3655,16
|
||||
20241118,100300,152905005,3660,3660,3660,3660,1
|
||||
20241118,100200,152901345,3660,3660,3660,3660,0
|
||||
20241118,100100,152901345,3660,3660,3660,3660,2
|
||||
20241118,100000,152894025,3655,3655,3655,3655,0
|
||||
20241118,095900,152894025,3655,3655,3655,3655,6
|
||||
20241118,095800,152872095,3660,3660,3660,3660,1
|
||||
20241118,095700,152868435,3660,3660,3660,3660,93
|
||||
20241118,095600,152528055,3660,3660,3660,3660,100
|
||||
20241118,095500,152162055,3660,3655,3660,3655,9
|
||||
20241118,095400,152129145,3655,3645,3655,3645,742
|
||||
20241118,095300,149420810,3645,3645,3645,3645,0
|
||||
20241118,095200,149420810,3645,3645,3645,3645,582
|
||||
20241118,095100,147299420,3645,3645,3645,3645,5
|
||||
20241118,095000,147281195,3640,3640,3640,3640,6
|
||||
20241118,094900,147259355,3640,3645,3645,3635,3004
|
||||
20241118,094800,136330535,3645,3645,3645,3645,3
|
||||
20241118,094700,136319600,3640,3640,3640,3640,0
|
||||
20241118,094600,136319600,3640,3635,3640,3635,1190
|
||||
20241118,094500,131988010,3630,3630,3630,3630,0
|
||||
20241118,094400,131988010,3630,3630,3635,3630,11
|
||||
20241118,094300,131948035,3635,3635,3635,3635,0
|
||||
20241118,094200,131948035,3635,3635,3635,3635,0
|
||||
20241118,094100,131948035,3635,3620,3635,3620,20
|
||||
20241118,094000,131875520,3630,3630,3630,3630,688
|
||||
20241118,093900,129378080,3630,3650,3650,3630,2890
|
||||
20241118,093800,118887175,3635,3635,3635,3635,210
|
||||
20241118,093700,118123825,3630,3630,3630,3630,0
|
||||
20241118,093600,118123825,3630,3620,3635,3620,1626
|
||||
20241118,093500,112228375,3615,3615,3615,3615,9
|
||||
20241118,093400,112195840,3620,3615,3620,3615,102
|
||||
20241118,093300,111827105,3615,3615,3615,3615,0
|
||||
20241118,093200,111827105,3615,3615,3615,3615,0
|
||||
20241118,093100,111827105,3615,3610,3615,3610,3
|
||||
20241118,093000,111816265,3615,3610,3615,3610,2
|
||||
20241118,092900,111809040,3610,3610,3610,3610,1
|
||||
20241118,092800,111805430,3615,3615,3615,3615,98
|
||||
20241118,092700,111451160,3610,3610,3610,3610,0
|
||||
20241118,092600,111451160,3610,3610,3610,3610,16
|
||||
20241118,092500,111393400,3610,3610,3610,3610,325
|
||||
20241118,092400,110220150,3610,3605,3615,3595,4934
|
||||
20241118,092300,92434360,3625,3600,3625,3600,1485
|
||||
20241118,092200,87072160,3600,3600,3600,3600,0
|
||||
20241118,092100,87072160,3600,3615,3615,3600,2003
|
||||
20241118,092000,79851120,3605,3595,3605,3595,1616
|
||||
20241118,091900,74027610,3595,3595,3595,3595,47
|
||||
20241118,091800,73858645,3590,3590,3590,3590,0
|
||||
20241118,091700,73858645,3590,3590,3590,3590,2
|
||||
20241118,091600,73851465,3585,3585,3585,3585,0
|
||||
20241118,091500,73851465,3585,3580,3585,3580,315
|
||||
20241118,091400,72722975,3575,3575,3580,3575,70
|
||||
20241118,091300,72472510,3575,3580,3590,3560,6524
|
||||
20241118,091200,49196075,3585,3595,3595,3565,3721
|
||||
20241118,091100,35912525,3595,3595,3600,3575,1889
|
||||
20241118,091000,29140070,3600,3595,3600,3585,902
|
||||
20241118,090900,25899090,3585,3585,3595,3580,2371
|
||||
20241118,090800,17407840,3600,3600,3600,3600,176
|
||||
20241118,090700,16774240,3595,3600,3600,3595,95
|
||||
20241118,090600,16432250,3600,3600,3600,3600,125
|
||||
20241118,090500,15982250,3600,3595,3600,3595,523
|
||||
20241118,090400,14101975,3595,3595,3595,3575,82
|
||||
20241118,090300,13807255,3595,3585,3595,3575,2713
|
||||
20241118,090200,4093475,3590,3605,3605,3590,25
|
||||
20241118,090100,4003650,3600,3600,3600,3600,20
|
||||
20241118,090000,3931650,3655,3600,3655,3595,1092
|
||||
|
Reference in New Issue
Block a user