Update 2024-11-18 2710 candle_min
This commit is contained in:
658
090360/min/candle-20241118.csv
Normal file
658
090360/min/candle-20241118.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,195500,840590700,20650,20650,20650,20650,0
|
||||
20241118,195400,840590700,20650,20650,20650,20650,0
|
||||
20241118,195300,840590700,20650,20650,20650,20650,0
|
||||
20241118,195200,840590700,20650,20650,20650,20650,0
|
||||
20241118,195100,840590700,20650,20650,20650,20650,0
|
||||
20241118,195000,840590700,20650,20650,20650,20650,0
|
||||
20241118,194900,840590700,20650,20650,20650,20650,0
|
||||
20241118,194800,840590700,20650,20650,20650,20650,0
|
||||
20241118,194700,840590700,20650,20650,20650,20650,0
|
||||
20241118,194600,840590700,20650,20650,20650,20650,0
|
||||
20241118,194500,840590700,20650,20650,20650,20650,0
|
||||
20241118,194400,840590700,20650,20650,20650,20650,0
|
||||
20241118,194300,840590700,20650,20650,20650,20650,0
|
||||
20241118,194200,840590700,20650,20650,20650,20650,0
|
||||
20241118,194100,840590700,20650,20650,20650,20650,0
|
||||
20241118,194000,840590700,20650,20650,20650,20650,0
|
||||
20241118,193900,840590700,20650,20650,20650,20650,0
|
||||
20241118,193800,840590700,20650,20650,20650,20650,0
|
||||
20241118,193700,840590700,20650,20650,20650,20650,0
|
||||
20241118,193600,840590700,20650,20650,20650,20650,0
|
||||
20241118,193500,840590700,20650,20650,20650,20650,0
|
||||
20241118,193400,840590700,20650,20650,20650,20650,0
|
||||
20241118,193300,840590700,20650,20650,20650,20650,0
|
||||
20241118,193200,840590700,20650,20650,20650,20650,0
|
||||
20241118,193100,840590700,20650,20650,20650,20650,0
|
||||
20241118,193000,840590700,20650,20650,20650,20650,0
|
||||
20241118,192900,840590700,20650,20650,20650,20650,0
|
||||
20241118,192800,840590700,20650,20650,20650,20650,0
|
||||
20241118,192700,840590700,20650,20650,20650,20650,0
|
||||
20241118,192600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,192500,840590700,20650,20650,20650,20650,0
|
||||
20241118,192400,840590700,20650,20650,20650,20650,0
|
||||
20241118,192300,840590700,20650,20650,20650,20650,0
|
||||
20241118,192200,840590700,20650,20650,20650,20650,0
|
||||
20241118,192100,840590700,20650,20650,20650,20650,0
|
||||
20241118,192000,840590700,20650,20650,20650,20650,0
|
||||
20241118,191900,840590700,20650,20650,20650,20650,0
|
||||
20241118,191800,840590700,20650,20650,20650,20650,0
|
||||
20241118,191700,840590700,20650,20650,20650,20650,0
|
||||
20241118,191600,840590700,20650,20650,20650,20650,0
|
||||
20241118,191500,840590700,20650,20650,20650,20650,0
|
||||
20241118,191400,840590700,20650,20650,20650,20650,0
|
||||
20241118,191300,840590700,20650,20650,20650,20650,0
|
||||
20241118,191200,840590700,20650,20650,20650,20650,0
|
||||
20241118,191100,840590700,20650,20650,20650,20650,0
|
||||
20241118,191000,840590700,20650,20650,20650,20650,0
|
||||
20241118,190900,840590700,20650,20650,20650,20650,0
|
||||
20241118,190800,840590700,20650,20650,20650,20650,0
|
||||
20241118,190700,840590700,20650,20650,20650,20650,0
|
||||
20241118,190600,840590700,20650,20650,20650,20650,0
|
||||
20241118,190500,840590700,20650,20650,20650,20650,0
|
||||
20241118,190400,840590700,20650,20650,20650,20650,0
|
||||
20241118,190300,840590700,20650,20650,20650,20650,0
|
||||
20241118,190200,840590700,20650,20650,20650,20650,0
|
||||
20241118,190100,840590700,20650,20650,20650,20650,0
|
||||
20241118,190000,840590700,20650,20650,20650,20650,0
|
||||
20241118,185900,840590700,20650,20650,20650,20650,0
|
||||
20241118,185800,840590700,20650,20650,20650,20650,0
|
||||
20241118,185700,840590700,20650,20650,20650,20650,0
|
||||
20241118,185600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,185500,840590700,20650,20650,20650,20650,0
|
||||
20241118,185400,840590700,20650,20650,20650,20650,0
|
||||
20241118,185300,840590700,20650,20650,20650,20650,0
|
||||
20241118,185200,840590700,20650,20650,20650,20650,0
|
||||
20241118,185100,840590700,20650,20650,20650,20650,0
|
||||
20241118,185000,840590700,20650,20650,20650,20650,0
|
||||
20241118,184900,840590700,20650,20650,20650,20650,0
|
||||
20241118,184800,840590700,20650,20650,20650,20650,0
|
||||
20241118,184700,840590700,20650,20650,20650,20650,0
|
||||
20241118,184600,840590700,20650,20650,20650,20650,0
|
||||
20241118,184500,840590700,20650,20650,20650,20650,0
|
||||
20241118,184400,840590700,20650,20650,20650,20650,0
|
||||
20241118,184300,840590700,20650,20650,20650,20650,0
|
||||
20241118,184200,840590700,20650,20650,20650,20650,0
|
||||
20241118,184100,840590700,20650,20650,20650,20650,0
|
||||
20241118,184000,840590700,20650,20650,20650,20650,0
|
||||
20241118,183900,840590700,20650,20650,20650,20650,0
|
||||
20241118,183800,840590700,20650,20650,20650,20650,0
|
||||
20241118,183700,840590700,20650,20650,20650,20650,0
|
||||
20241118,183600,840590700,20650,20650,20650,20650,0
|
||||
20241118,183500,840590700,20650,20650,20650,20650,0
|
||||
20241118,183400,840590700,20650,20650,20650,20650,0
|
||||
20241118,183300,840590700,20650,20650,20650,20650,0
|
||||
20241118,183200,840590700,20650,20650,20650,20650,0
|
||||
20241118,183100,840590700,20650,20650,20650,20650,0
|
||||
20241118,183000,840590700,20650,20650,20650,20650,0
|
||||
20241118,182900,840590700,20650,20650,20650,20650,0
|
||||
20241118,182800,840590700,20650,20650,20650,20650,0
|
||||
20241118,182700,840590700,20650,20650,20650,20650,0
|
||||
20241118,182600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,182500,840590700,20650,20650,20650,20650,0
|
||||
20241118,182400,840590700,20650,20650,20650,20650,0
|
||||
20241118,182300,840590700,20650,20650,20650,20650,0
|
||||
20241118,182200,840590700,20650,20650,20650,20650,0
|
||||
20241118,182100,840590700,20650,20650,20650,20650,0
|
||||
20241118,182000,840590700,20650,20650,20650,20650,0
|
||||
20241118,181900,840590700,20650,20650,20650,20650,0
|
||||
20241118,181800,840590700,20650,20650,20650,20650,0
|
||||
20241118,181700,840590700,20650,20650,20650,20650,0
|
||||
20241118,181600,840590700,20650,20650,20650,20650,0
|
||||
20241118,181500,840590700,20650,20650,20650,20650,0
|
||||
20241118,181400,840590700,20650,20650,20650,20650,0
|
||||
20241118,181300,840590700,20650,20650,20650,20650,0
|
||||
20241118,181200,840590700,20650,20650,20650,20650,0
|
||||
20241118,181100,840590700,20650,20650,20650,20650,0
|
||||
20241118,181000,840590700,20650,20650,20650,20650,0
|
||||
20241118,180900,840590700,20650,20650,20650,20650,0
|
||||
20241118,180800,840590700,20650,20650,20650,20650,0
|
||||
20241118,180700,840590700,20650,20650,20650,20650,0
|
||||
20241118,180600,840590700,20650,20650,20650,20650,0
|
||||
20241118,180500,840590700,20650,20650,20650,20650,0
|
||||
20241118,180400,840590700,20650,20650,20650,20650,0
|
||||
20241118,180300,840590700,20650,20650,20650,20650,0
|
||||
20241118,180200,840590700,20650,20650,20650,20650,0
|
||||
20241118,180100,840590700,20650,20650,20650,20650,0
|
||||
20241118,180000,840590700,20650,20650,20650,20650,0
|
||||
20241118,175900,840590700,20650,20650,20650,20650,0
|
||||
20241118,175800,840590700,20650,20650,20650,20650,0
|
||||
20241118,175700,840590700,20650,20650,20650,20650,0
|
||||
20241118,175600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,175500,840590700,20650,20650,20650,20650,0
|
||||
20241118,175400,840590700,20650,20650,20650,20650,0
|
||||
20241118,175300,840590700,20650,20650,20650,20650,0
|
||||
20241118,175200,840590700,20650,20650,20650,20650,0
|
||||
20241118,175100,840590700,20650,20650,20650,20650,0
|
||||
20241118,175000,840590700,20650,20650,20650,20650,0
|
||||
20241118,174900,840590700,20650,20650,20650,20650,0
|
||||
20241118,174800,840590700,20650,20650,20650,20650,0
|
||||
20241118,174700,840590700,20650,20650,20650,20650,0
|
||||
20241118,174600,840590700,20650,20650,20650,20650,0
|
||||
20241118,174500,840590700,20650,20650,20650,20650,0
|
||||
20241118,174400,840590700,20650,20650,20650,20650,0
|
||||
20241118,174300,840590700,20650,20650,20650,20650,0
|
||||
20241118,174200,840590700,20650,20650,20650,20650,0
|
||||
20241118,174100,840590700,20650,20650,20650,20650,0
|
||||
20241118,174000,840590700,20650,20650,20650,20650,0
|
||||
20241118,173900,840590700,20650,20650,20650,20650,0
|
||||
20241118,173800,840590700,20650,20650,20650,20650,0
|
||||
20241118,173700,840590700,20650,20650,20650,20650,0
|
||||
20241118,173600,840590700,20650,20650,20650,20650,0
|
||||
20241118,173500,840590700,20650,20650,20650,20650,0
|
||||
20241118,173400,840590700,20650,20650,20650,20650,0
|
||||
20241118,173300,840590700,20650,20650,20650,20650,0
|
||||
20241118,173200,840590700,20650,20650,20650,20650,0
|
||||
20241118,173100,840590700,20650,20650,20650,20650,0
|
||||
20241118,173000,840590700,20650,20650,20650,20650,0
|
||||
20241118,172900,840590700,20650,20650,20650,20650,0
|
||||
20241118,172800,840590700,20650,20650,20650,20650,0
|
||||
20241118,172700,840590700,20650,20650,20650,20650,0
|
||||
20241118,172600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,172500,840590700,20650,20650,20650,20650,0
|
||||
20241118,172400,840590700,20650,20650,20650,20650,0
|
||||
20241118,172300,840590700,20650,20650,20650,20650,0
|
||||
20241118,172200,840590700,20650,20650,20650,20650,0
|
||||
20241118,172100,840590700,20650,20650,20650,20650,0
|
||||
20241118,172000,840590700,20650,20650,20650,20650,0
|
||||
20241118,171900,840590700,20650,20650,20650,20650,0
|
||||
20241118,171800,840590700,20650,20650,20650,20650,0
|
||||
20241118,171700,840590700,20650,20650,20650,20650,0
|
||||
20241118,171600,840590700,20650,20650,20650,20650,0
|
||||
20241118,171500,840590700,20650,20650,20650,20650,0
|
||||
20241118,171400,840590700,20650,20650,20650,20650,0
|
||||
20241118,171300,840590700,20650,20650,20650,20650,0
|
||||
20241118,171200,840590700,20650,20650,20650,20650,0
|
||||
20241118,171100,840590700,20650,20650,20650,20650,0
|
||||
20241118,171000,840590700,20650,20650,20650,20650,0
|
||||
20241118,170900,840590700,20650,20650,20650,20650,0
|
||||
20241118,170800,840590700,20650,20650,20650,20650,0
|
||||
20241118,170700,840590700,20650,20650,20650,20650,0
|
||||
20241118,170600,840590700,20650,20650,20650,20650,0
|
||||
20241118,170500,840590700,20650,20650,20650,20650,0
|
||||
20241118,170400,840590700,20650,20650,20650,20650,0
|
||||
20241118,170300,840590700,20650,20650,20650,20650,0
|
||||
20241118,170200,840590700,20650,20650,20650,20650,0
|
||||
20241118,170100,840590700,20650,20650,20650,20650,0
|
||||
20241118,170000,840590700,20650,20650,20650,20650,0
|
||||
20241118,165900,840590700,20650,20650,20650,20650,0
|
||||
20241118,165800,840590700,20650,20650,20650,20650,0
|
||||
20241118,165700,840590700,20650,20650,20650,20650,0
|
||||
20241118,165600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,165500,840590700,20650,20650,20650,20650,0
|
||||
20241118,165400,840590700,20650,20650,20650,20650,0
|
||||
20241118,165300,840590700,20650,20650,20650,20650,0
|
||||
20241118,165200,840590700,20650,20650,20650,20650,0
|
||||
20241118,165100,840590700,20650,20650,20650,20650,0
|
||||
20241118,165000,840590700,20650,20650,20650,20650,0
|
||||
20241118,164900,840590700,20650,20650,20650,20650,0
|
||||
20241118,164800,840590700,20650,20650,20650,20650,0
|
||||
20241118,164700,840590700,20650,20650,20650,20650,0
|
||||
20241118,164600,840590700,20650,20650,20650,20650,0
|
||||
20241118,164500,840590700,20650,20650,20650,20650,0
|
||||
20241118,164400,840590700,20650,20650,20650,20650,0
|
||||
20241118,164300,840590700,20650,20650,20650,20650,0
|
||||
20241118,164200,840590700,20650,20650,20650,20650,0
|
||||
20241118,164100,840590700,20650,20650,20650,20650,0
|
||||
20241118,164000,840590700,20650,20650,20650,20650,0
|
||||
20241118,163900,840590700,20650,20650,20650,20650,0
|
||||
20241118,163800,840590700,20650,20650,20650,20650,0
|
||||
20241118,163700,840590700,20650,20650,20650,20650,0
|
||||
20241118,163600,840590700,20650,20650,20650,20650,0
|
||||
20241118,163500,840590700,20650,20650,20650,20650,0
|
||||
20241118,163400,840590700,20650,20650,20650,20650,0
|
||||
20241118,163300,840590700,20650,20650,20650,20650,0
|
||||
20241118,163200,840590700,20650,20650,20650,20650,0
|
||||
20241118,163100,840590700,20650,20650,20650,20650,0
|
||||
20241118,163000,840590700,20650,20650,20650,20650,0
|
||||
20241118,162900,840590700,20650,20650,20650,20650,0
|
||||
20241118,162800,840590700,20650,20650,20650,20650,0
|
||||
20241118,162700,840590700,20650,20650,20650,20650,0
|
||||
20241118,162600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,162500,840590700,20650,20650,20650,20650,0
|
||||
20241118,162400,840590700,20650,20650,20650,20650,0
|
||||
20241118,162300,840590700,20650,20650,20650,20650,0
|
||||
20241118,162200,840590700,20650,20650,20650,20650,0
|
||||
20241118,162100,840590700,20650,20650,20650,20650,0
|
||||
20241118,162000,840590700,20650,20650,20650,20650,0
|
||||
20241118,161900,840590700,20650,20650,20650,20650,0
|
||||
20241118,161800,840590700,20650,20650,20650,20650,0
|
||||
20241118,161700,840590700,20650,20650,20650,20650,0
|
||||
20241118,161600,840590700,20650,20650,20650,20650,0
|
||||
20241118,161500,840590700,20650,20650,20650,20650,0
|
||||
20241118,161400,840590700,20650,20650,20650,20650,0
|
||||
20241118,161300,840590700,20650,20650,20650,20650,0
|
||||
20241118,161200,840590700,20650,20650,20650,20650,0
|
||||
20241118,161100,840590700,20650,20650,20650,20650,0
|
||||
20241118,161000,840590700,20650,20650,20650,20650,0
|
||||
20241118,160900,840590700,20650,20650,20650,20650,0
|
||||
20241118,160800,840590700,20650,20650,20650,20650,0
|
||||
20241118,160700,840590700,20650,20650,20650,20650,0
|
||||
20241118,160600,840590700,20650,20650,20650,20650,0
|
||||
20241118,160500,840590700,20650,20650,20650,20650,0
|
||||
20241118,160400,840590700,20650,20650,20650,20650,0
|
||||
20241118,160300,840590700,20650,20650,20650,20650,0
|
||||
20241118,160200,840590700,20650,20650,20650,20650,0
|
||||
20241118,160100,840590700,20650,20650,20650,20650,0
|
||||
20241118,160000,840590700,20650,20650,20650,20650,0
|
||||
20241118,155900,840590700,20650,20650,20650,20650,0
|
||||
20241118,155800,840590700,20650,20650,20650,20650,0
|
||||
20241118,155700,840590700,20650,20650,20650,20650,0
|
||||
20241118,155600,840590700,20650,20650,20650,20650,1328
|
||||
20241118,155500,840590700,20650,20650,20650,20650,0
|
||||
20241118,155400,840590700,20650,20650,20650,20650,0
|
||||
20241118,155300,840590700,20650,20650,20650,20650,0
|
||||
20241118,155200,840590700,20650,20650,20650,20650,0
|
||||
20241118,155100,840590700,20650,20650,20650,20650,0
|
||||
20241118,155000,840590700,20650,20650,20650,20650,0
|
||||
20241118,154900,840590700,20650,20650,20650,20650,0
|
||||
20241118,154800,840590700,20650,20650,20650,20650,0
|
||||
20241118,154700,840590700,20650,20650,20650,20650,0
|
||||
20241118,154600,840590700,20650,20650,20650,20650,0
|
||||
20241118,154500,840590700,20650,20650,20650,20650,0
|
||||
20241118,154400,840590700,20650,20650,20650,20650,0
|
||||
20241118,154300,840590700,20650,20650,20650,20650,0
|
||||
20241118,154200,840590700,20650,20650,20650,20650,0
|
||||
20241118,154100,840590700,20650,20650,20650,20650,0
|
||||
20241118,154000,840590700,20650,20650,20650,20650,0
|
||||
20241118,153900,840590700,20650,20650,20650,20650,0
|
||||
20241118,153800,840590700,20650,20650,20650,20650,0
|
||||
20241118,153700,840590700,20650,20650,20650,20650,0
|
||||
20241118,153600,840590700,20650,20650,20650,20650,0
|
||||
20241118,153500,840590700,20650,20650,20650,20650,0
|
||||
20241118,153400,840590700,20650,20650,20650,20650,0
|
||||
20241118,153300,840590700,20650,20650,20650,20650,0
|
||||
20241118,153200,840590700,20650,20650,20650,20650,0
|
||||
20241118,153100,840590700,20650,20650,20650,20650,0
|
||||
20241118,153000,840590700,20650,20650,20650,20650,1328
|
||||
20241118,152900,813167500,20650,20650,20650,20650,0
|
||||
20241118,152800,813167500,20650,20650,20650,20650,0
|
||||
20241118,152700,813167500,20650,20650,20650,20650,0
|
||||
20241118,152600,813167500,20650,20650,20650,20650,0
|
||||
20241118,152500,813167500,20650,20650,20650,20650,0
|
||||
20241118,152400,813167500,20650,20650,20650,20650,0
|
||||
20241118,152300,813167500,20650,20650,20650,20650,0
|
||||
20241118,152200,813167500,20650,20650,20650,20650,0
|
||||
20241118,152100,813167500,20650,20650,20650,20650,0
|
||||
20241118,152000,813167500,20650,20650,20650,20650,0
|
||||
20241118,151900,813167500,20650,20600,20650,20500,305
|
||||
20241118,151800,806877000,20650,20600,20650,20600,46
|
||||
20241118,151700,805929200,20600,20550,20600,20550,22
|
||||
20241118,151600,805476500,20550,20550,20550,20550,94
|
||||
20241118,151500,803544800,20550,20600,20600,20550,53
|
||||
20241118,151400,802455500,20600,20500,20600,20500,222
|
||||
20241118,151300,797888300,20500,20550,20550,20500,73
|
||||
20241118,151200,796388650,20550,20550,20550,20550,19
|
||||
20241118,151100,795998200,20500,20500,20500,20500,0
|
||||
20241118,151000,795998200,20500,20550,20550,20500,540
|
||||
20241118,150900,784922400,20600,20600,20600,20600,0
|
||||
20241118,150800,784922400,20600,20550,20600,20550,2
|
||||
20241118,150700,784881250,20550,20550,20550,20550,0
|
||||
20241118,150600,784881250,20550,20600,20600,20550,20
|
||||
20241118,150500,784470200,20600,20600,20600,20600,6
|
||||
20241118,150400,784346600,20550,20600,20600,20550,141
|
||||
20241118,150300,781447850,20650,20650,20650,20650,1
|
||||
20241118,150200,781427200,20600,20600,20600,20600,404
|
||||
20241118,150100,773104800,20600,20600,20600,20600,27
|
||||
20241118,150000,772548600,20600,20600,20600,20600,400
|
||||
20241118,145900,764308600,20600,20600,20600,20600,0
|
||||
20241118,145800,764308600,20600,20600,20600,20600,50
|
||||
20241118,145700,763278600,20600,20650,20650,20600,46
|
||||
20241118,145600,762330950,20650,20650,20650,20600,12
|
||||
20241118,145500,762083650,20600,20600,20600,20600,0
|
||||
20241118,145400,762083650,20600,20600,20600,20600,20
|
||||
20241118,145300,761671650,20650,20650,20650,20650,0
|
||||
20241118,145200,761671650,20650,20650,20650,20650,0
|
||||
20241118,145100,761671650,20650,20600,20650,20600,58
|
||||
20241118,145000,760476200,20650,20650,20650,20650,50
|
||||
20241118,144900,759443700,20650,20650,20650,20650,1
|
||||
20241118,144800,759423050,20600,20600,20600,20600,0
|
||||
20241118,144700,759423050,20600,20600,20600,20600,22
|
||||
20241118,144600,758969850,20600,20600,20600,20600,0
|
||||
20241118,144500,758969850,20600,20600,20600,20600,0
|
||||
20241118,144400,758969850,20600,20600,20600,20600,1
|
||||
20241118,144300,758949250,20650,20650,20650,20650,0
|
||||
20241118,144200,758949250,20650,20650,20650,20650,0
|
||||
20241118,144100,758949250,20650,20650,20650,20650,0
|
||||
20241118,144000,758949250,20650,20650,20650,20650,0
|
||||
20241118,143900,758949250,20650,20650,20650,20650,12
|
||||
20241118,143800,758701450,20600,20600,20600,20600,0
|
||||
20241118,143700,758701450,20600,20600,20600,20600,0
|
||||
20241118,143600,758701450,20600,20600,20600,20600,0
|
||||
20241118,143500,758701450,20600,20600,20600,20600,10
|
||||
20241118,143400,758495450,20650,20650,20650,20650,0
|
||||
20241118,143300,758495450,20650,20650,20650,20650,26
|
||||
20241118,143200,757958550,20650,20650,20650,20650,0
|
||||
20241118,143100,757958550,20650,20650,20650,20650,143
|
||||
20241118,143000,755005600,20600,20600,20600,20600,0
|
||||
20241118,142900,755005600,20600,20600,20600,20600,0
|
||||
20241118,142800,755005600,20600,20600,20600,20600,0
|
||||
20241118,142700,755005600,20600,20600,20600,20600,23
|
||||
20241118,142600,754531800,20600,20600,20600,20600,224
|
||||
20241118,142500,749917400,20600,20600,20600,20600,50
|
||||
20241118,142400,748887400,20650,20650,20650,20650,0
|
||||
20241118,142300,748887400,20650,20650,20650,20650,8
|
||||
20241118,142200,748722200,20650,20650,20650,20650,1
|
||||
20241118,142100,748701550,20600,20600,20600,20600,0
|
||||
20241118,142000,748701550,20600,20600,20600,20600,50
|
||||
20241118,141900,747671550,20600,20600,20600,20600,0
|
||||
20241118,141800,747671550,20600,20600,20600,20600,1
|
||||
20241118,141700,747650950,20600,20600,20600,20600,0
|
||||
20241118,141600,747650950,20600,20600,20600,20600,0
|
||||
20241118,141500,747650950,20600,20600,20600,20600,0
|
||||
20241118,141400,747650950,20600,20600,20600,20600,20
|
||||
20241118,141300,747238950,20600,20600,20600,20600,50
|
||||
20241118,141200,746208950,20600,20600,20600,20600,24
|
||||
20241118,141100,745714550,20600,20600,20600,20600,0
|
||||
20241118,141000,745714550,20600,20600,20600,20600,60
|
||||
20241118,140900,744478550,20650,20650,20650,20650,0
|
||||
20241118,140800,744478550,20650,20650,20650,20650,0
|
||||
20241118,140700,744478550,20650,20600,20650,20600,34
|
||||
20241118,140600,743776650,20650,20650,20650,20650,0
|
||||
20241118,140500,743776650,20650,20650,20650,20650,60
|
||||
20241118,140400,742537650,20600,20600,20600,20600,40
|
||||
20241118,140300,741713650,20600,20600,20600,20600,0
|
||||
20241118,140200,741713650,20600,20600,20600,20600,0
|
||||
20241118,140100,741713650,20600,20600,20600,20600,13
|
||||
20241118,140000,741445850,20650,20650,20650,20650,0
|
||||
20241118,135900,741445850,20650,20650,20650,20650,1
|
||||
20241118,135800,741425200,20700,20700,20700,20700,0
|
||||
20241118,135700,741425200,20700,20700,20700,20700,0
|
||||
20241118,135600,741425200,20700,20700,20700,20700,0
|
||||
20241118,135500,741425200,20700,20700,20700,20700,0
|
||||
20241118,135400,741425200,20700,20700,20700,20700,0
|
||||
20241118,135300,741425200,20700,20700,20700,20700,1
|
||||
20241118,135200,741404500,20600,20600,20600,20600,0
|
||||
20241118,135100,741404500,20600,20600,20600,20600,0
|
||||
20241118,135000,741404500,20600,20600,20600,20600,0
|
||||
20241118,134900,741404500,20600,20600,20600,20600,68
|
||||
20241118,134800,740003700,20600,20600,20600,20600,0
|
||||
20241118,134700,740003700,20600,20650,20650,20600,51
|
||||
20241118,134600,738952750,20650,20650,20650,20650,0
|
||||
20241118,134500,738952750,20650,20650,20650,20650,0
|
||||
20241118,134400,738952750,20650,20650,20650,20650,129
|
||||
20241118,134300,736288900,20650,20650,20650,20650,0
|
||||
20241118,134200,736288900,20650,20650,20650,20650,0
|
||||
20241118,134100,736288900,20650,20650,20650,20650,0
|
||||
20241118,134000,736288900,20650,20650,20650,20650,0
|
||||
20241118,133900,736288900,20650,20650,20650,20650,0
|
||||
20241118,133800,736288900,20650,20650,20650,20600,86
|
||||
20241118,133700,734516850,20650,20650,20650,20650,0
|
||||
20241118,133600,734516850,20650,20600,20650,20600,7
|
||||
20241118,133500,734372600,20600,20600,20600,20600,5
|
||||
20241118,133400,734269600,20700,20600,20700,20600,7
|
||||
20241118,133300,734125300,20650,20650,20650,20650,0
|
||||
20241118,133200,734125300,20650,20650,20650,20650,0
|
||||
20241118,133100,734125300,20650,20650,20650,20650,1
|
||||
20241118,133000,734104650,20700,20700,20700,20700,0
|
||||
20241118,132900,734104650,20700,20700,20700,20700,0
|
||||
20241118,132800,734104650,20700,20700,20700,20700,0
|
||||
20241118,132700,734104650,20700,20650,20700,20650,100
|
||||
20241118,132600,732039400,20650,20600,20650,20600,101
|
||||
20241118,132500,729953800,20600,20600,20600,20600,145
|
||||
20241118,132400,726966800,20600,20600,20600,20600,0
|
||||
20241118,132300,726966800,20600,20600,20600,20600,0
|
||||
20241118,132200,726966800,20600,20600,20600,20600,0
|
||||
20241118,132100,726966800,20600,20650,20650,20600,110
|
||||
20241118,132000,724695800,20600,20600,20600,20600,0
|
||||
20241118,131900,724695800,20600,20600,20600,20600,0
|
||||
20241118,131800,724695800,20600,20600,20600,20600,0
|
||||
20241118,131700,724695800,20600,20600,20600,20600,0
|
||||
20241118,131600,724695800,20600,20600,20600,20600,6
|
||||
20241118,131500,724572200,20600,20600,20600,20600,36
|
||||
20241118,131400,723830600,20650,20650,20650,20650,45
|
||||
20241118,131300,722901350,20650,20650,20650,20650,5
|
||||
20241118,131200,722798100,20650,20650,20650,20650,2
|
||||
20241118,131100,722756800,20650,20650,20650,20650,0
|
||||
20241118,131000,722756800,20650,20650,20650,20650,2
|
||||
20241118,130900,722715500,20650,20650,20650,20650,4
|
||||
20241118,130800,722632900,20600,20600,20600,20600,108
|
||||
20241118,130700,720408100,20600,20600,20600,20600,1
|
||||
20241118,130600,720387500,20600,20600,20600,20600,0
|
||||
20241118,130500,720387500,20600,20600,20600,20600,15
|
||||
20241118,130400,720078500,20700,20650,20700,20650,21
|
||||
20241118,130300,719644800,20650,20650,20650,20650,167
|
||||
20241118,130200,716196250,20650,20600,20650,20600,281
|
||||
20241118,130100,710406900,20600,20550,20600,20550,18
|
||||
20241118,130000,710036800,20550,20550,20550,20550,216
|
||||
20241118,125900,705598000,20550,20550,20550,20550,30
|
||||
20241118,125800,704981500,20500,20550,20550,20500,80
|
||||
20241118,125700,703341250,20500,20550,20550,20500,30
|
||||
20241118,125600,702724950,20550,20550,20550,20550,1
|
||||
20241118,125500,702704400,20600,20550,20600,20550,17
|
||||
20241118,125400,702355000,20550,20550,20550,20550,1
|
||||
20241118,125300,702334450,20600,20600,20600,20600,0
|
||||
20241118,125200,702334450,20600,20550,20600,20500,142
|
||||
20241118,125100,699416550,20600,20600,20600,20600,1
|
||||
20241118,125000,699395950,20600,20600,20600,20600,0
|
||||
20241118,124900,699395950,20600,20550,20600,20550,25
|
||||
20241118,124800,698882050,20550,20550,20550,20550,0
|
||||
20241118,124700,698882050,20550,20550,20600,20550,55
|
||||
20241118,124600,697749250,20550,20550,20550,20550,3
|
||||
20241118,124500,697687600,20550,20550,20550,20550,0
|
||||
20241118,124400,697687600,20550,20550,20550,20550,2
|
||||
20241118,124300,697646500,20550,20550,20550,20550,1
|
||||
20241118,124200,697625950,20550,20550,20550,20550,0
|
||||
20241118,124100,697625950,20550,20550,20550,20550,50
|
||||
20241118,124000,696598450,20550,20550,20550,20550,32
|
||||
20241118,123900,695940850,20550,20550,20550,20550,0
|
||||
20241118,123800,695940850,20550,20550,20550,20550,0
|
||||
20241118,123700,695940850,20550,20550,20550,20550,10
|
||||
20241118,123600,695735350,20550,20550,20550,20550,108
|
||||
20241118,123500,693515950,20400,20650,20650,20400,1025
|
||||
20241118,123400,672595100,20450,20500,20500,20450,800
|
||||
20241118,123300,656234200,20500,20550,20550,20500,636
|
||||
20241118,123200,643190900,20550,20550,20550,20500,154
|
||||
20241118,123100,640030000,20550,20550,20550,20550,0
|
||||
20241118,123000,640030000,20550,20600,20600,20550,500
|
||||
20241118,122900,629748900,20650,20650,20650,20650,88
|
||||
20241118,122800,627931700,20650,20650,20650,20650,1
|
||||
20241118,122700,627911050,20650,20650,20650,20650,0
|
||||
20241118,122600,627911050,20650,20650,20650,20650,0
|
||||
20241118,122500,627911050,20650,20650,20650,20650,0
|
||||
20241118,122400,627911050,20650,20600,20650,20600,101
|
||||
20241118,122300,625826000,20600,20600,20600,20600,58
|
||||
20241118,122200,624631200,20650,20650,20650,20650,0
|
||||
20241118,122100,624631200,20650,20650,20650,20600,536
|
||||
20241118,122000,613585350,20650,20650,20650,20650,0
|
||||
20241118,121900,613585350,20650,20650,20650,20650,120
|
||||
20241118,121800,611107350,20700,20700,20700,20700,2
|
||||
20241118,121700,611065950,20700,20700,20700,20700,0
|
||||
20241118,121600,611065950,20700,20700,20700,20700,0
|
||||
20241118,121500,611065950,20700,20700,20700,20700,11
|
||||
20241118,121400,610838250,20700,20700,20700,20700,4
|
||||
20241118,121300,610755450,20700,20650,20700,20650,59
|
||||
20241118,121200,609536150,20700,20700,20700,20700,168
|
||||
20241118,121100,606058550,20650,20650,20650,20650,100
|
||||
20241118,121000,603993550,20650,20650,20650,20650,12
|
||||
20241118,120900,603745750,20700,20700,20700,20700,0
|
||||
20241118,120800,603745750,20700,20700,20700,20700,27
|
||||
20241118,120700,603186850,20700,20700,20700,20700,100
|
||||
20241118,120600,601116850,20700,20700,20700,20700,148
|
||||
20241118,120500,598053250,20650,20650,20650,20650,0
|
||||
20241118,120400,598053250,20650,20650,20650,20650,0
|
||||
20241118,120300,598053250,20650,20650,20650,20650,46
|
||||
20241118,120200,597103350,20700,20700,20700,20700,2
|
||||
20241118,120100,597061950,20700,20650,20700,20650,219
|
||||
20241118,120000,592539450,20650,20650,20650,20650,0
|
||||
20241118,115900,592539450,20650,20650,20650,20650,2
|
||||
20241118,115800,592498150,20650,20650,20650,20650,10
|
||||
20241118,115700,592291650,20650,20650,20650,20650,0
|
||||
20241118,115600,592291650,20650,20700,20700,20650,200
|
||||
20241118,115500,588155700,20700,20700,20700,20700,2
|
||||
20241118,115400,588114300,20750,20750,20750,20750,1
|
||||
20241118,115300,588093550,20700,20700,20700,20700,545
|
||||
20241118,115200,576812050,20700,20750,20750,20700,190
|
||||
20241118,115100,572875550,20750,20800,20800,20750,164
|
||||
20241118,115000,569472500,20800,20800,20800,20800,0
|
||||
20241118,114900,569472500,20800,20800,20800,20800,0
|
||||
20241118,114800,569472500,20800,20800,20800,20800,0
|
||||
20241118,114700,569472500,20800,20800,20800,20800,89
|
||||
20241118,114600,567621300,20800,20800,20800,20800,14
|
||||
20241118,114500,567330100,20850,20850,20850,20850,2
|
||||
20241118,114400,567288400,20900,20900,20900,20900,0
|
||||
20241118,114300,567288400,20900,20900,20900,20900,0
|
||||
20241118,114200,567288400,20900,20900,20900,20900,1
|
||||
20241118,114100,567267500,20800,20800,20800,20800,10
|
||||
20241118,114000,567059500,20800,20800,20800,20800,0
|
||||
20241118,113900,567059500,20800,20800,20800,20800,0
|
||||
20241118,113800,567059500,20800,20800,20800,20800,29
|
||||
20241118,113700,566456300,20900,20900,20900,20800,176
|
||||
20241118,113600,562779200,20900,20900,20900,20900,0
|
||||
20241118,113500,562779200,20900,20900,20900,20900,100
|
||||
20241118,113400,560689200,20900,20900,20900,20900,0
|
||||
20241118,113300,560689200,20900,20900,20900,20800,20
|
||||
20241118,113200,560272100,20900,20850,20900,20800,7
|
||||
20241118,113100,560126350,20900,20850,20900,20850,19
|
||||
20241118,113000,559730150,20900,20900,20900,20900,0
|
||||
20241118,112900,559730150,20900,20900,20900,20850,77
|
||||
20241118,112800,558123350,20900,20900,20900,20900,64
|
||||
20241118,112700,556785750,20900,20850,20900,20850,6
|
||||
20241118,112600,556660600,20850,20850,20850,20850,52
|
||||
20241118,112500,555576400,20850,20850,20850,20850,3
|
||||
20241118,112400,555513850,20850,20900,20900,20850,107
|
||||
20241118,112300,553282800,20850,20850,20850,20850,3
|
||||
20241118,112200,553220250,20850,20900,20900,20850,73
|
||||
20241118,112100,551698150,20850,20900,20900,20850,30
|
||||
20241118,112000,551072400,20850,20850,20900,20850,12
|
||||
20241118,111900,550822150,20900,20900,20900,20900,0
|
||||
20241118,111800,550822150,20900,20900,20900,20900,0
|
||||
20241118,111700,550822150,20900,20900,20900,20900,33
|
||||
20241118,111600,550132450,20850,20900,20900,20850,89
|
||||
20241118,111500,548276750,20900,20900,20900,20900,12
|
||||
20241118,111400,548025950,20900,20900,20900,20900,1
|
||||
20241118,111300,548005050,20900,20900,20900,20900,0
|
||||
20241118,111200,548005050,20900,20900,20900,20900,2
|
||||
20241118,111100,547963250,20900,20900,20900,20900,16
|
||||
20241118,111000,547628850,20950,20850,20950,20850,16
|
||||
20241118,110900,547293750,20950,20950,20950,20950,4
|
||||
20241118,110800,547209950,20900,20850,20900,20850,112
|
||||
20241118,110700,544871450,20850,20800,20850,20800,6
|
||||
20241118,110600,544746600,20900,20900,20900,20900,0
|
||||
20241118,110500,544746600,20900,20800,20900,20800,27
|
||||
20241118,110400,544184550,20850,20850,20850,20850,52
|
||||
20241118,110300,543100350,20950,20950,20950,20850,7
|
||||
20241118,110200,542954200,20900,20900,20900,20900,21
|
||||
20241118,110100,542515300,20950,20950,20950,20950,0
|
||||
20241118,110000,542515300,20950,20900,20950,20850,504
|
||||
20241118,105900,531960850,20850,20850,20850,20850,0
|
||||
20241118,105800,531960850,20850,20800,20900,20800,511
|
||||
20241118,105700,521281550,20900,20850,20900,20800,113
|
||||
20241118,105600,518926000,20900,20900,20900,20900,0
|
||||
20241118,105500,518926000,20900,20850,20900,20800,133
|
||||
20241118,105400,516151050,20850,20800,20850,20800,61
|
||||
20241118,105300,514879350,20850,20850,20850,20850,0
|
||||
20241118,105200,514879350,20850,20850,20850,20850,10
|
||||
20241118,105100,514670850,20900,20850,20900,20850,96
|
||||
20241118,105000,512669200,20800,20800,20850,20800,13
|
||||
20241118,104900,512398700,20800,20800,20800,20800,3
|
||||
20241118,104800,512336300,20850,20850,20850,20850,0
|
||||
20241118,104700,512336300,20850,20850,20850,20850,38
|
||||
20241118,104600,511544000,20850,20800,20850,20800,86
|
||||
20241118,104500,509751150,20850,20850,20850,20850,26
|
||||
20241118,104400,509209050,20850,20850,20850,20850,0
|
||||
20241118,104300,509209050,20850,20850,20850,20850,8
|
||||
20241118,104200,509042250,20850,20850,20850,20850,7
|
||||
20241118,104100,508896300,20850,20900,20900,20850,288
|
||||
20241118,104000,502891250,20850,20900,20900,20850,71
|
||||
20241118,103900,501410150,20900,20900,20900,20900,32
|
||||
20241118,103800,500741350,20900,20900,20900,20900,0
|
||||
20241118,103700,500741350,20900,20900,20900,20900,1
|
||||
20241118,103600,500720450,20850,20850,20850,20850,95
|
||||
20241118,103500,498739700,20850,20850,20850,20850,0
|
||||
20241118,103400,498739700,20850,20850,20850,20850,5
|
||||
20241118,103300,498635450,20850,20850,20850,20850,1
|
||||
20241118,103200,498614600,20850,20850,20850,20850,1
|
||||
20241118,103100,498593750,20750,20750,20750,20750,412
|
||||
20241118,103000,490044750,20850,20850,20850,20850,64
|
||||
20241118,102900,488710350,20800,20800,20800,20800,69
|
||||
20241118,102800,487275150,20800,20800,20800,20800,332
|
||||
20241118,102700,480369550,20750,20900,20900,20750,8
|
||||
20241118,102600,480203100,20800,20850,20850,20800,157
|
||||
20241118,102500,476937450,20850,20850,20850,20850,0
|
||||
20241118,102400,476937450,20850,20900,20900,20850,926
|
||||
20241118,102300,457607400,20850,20850,20850,20850,43
|
||||
20241118,102200,456710850,20800,20850,20850,20800,17
|
||||
20241118,102100,456356450,20800,20800,20800,20800,50
|
||||
20241118,102000,455316450,20850,20850,20850,20850,129
|
||||
20241118,101900,452626800,20850,20800,20850,20800,23
|
||||
20241118,101800,452147900,20700,20750,20750,20700,430
|
||||
20241118,101700,443242800,20800,20800,20800,20800,47
|
||||
20241118,101600,442265200,20750,20750,20800,20750,39
|
||||
20241118,101500,441455750,20750,20850,20850,20750,50
|
||||
20241118,101400,440415150,20800,20850,20850,20800,3
|
||||
20241118,101300,440352700,20750,20750,20750,20750,380
|
||||
20241118,101200,432467700,20750,20750,20750,20750,489
|
||||
20241118,101100,422320950,20750,20750,20800,20750,297
|
||||
20241118,101000,416144750,20750,20750,20750,20750,251
|
||||
20241118,100900,410936500,20800,20850,20850,20800,24
|
||||
20241118,100800,410436750,20800,20850,20850,20800,83
|
||||
20241118,100700,408706800,20750,20750,20750,20750,364
|
||||
20241118,100600,401153800,20700,20700,20700,20700,0
|
||||
20241118,100500,401153800,20700,20800,20850,20700,266
|
||||
20241118,100400,395621950,20800,20800,20800,20800,68
|
||||
20241118,100300,394207550,20800,20800,20800,20800,12
|
||||
20241118,100200,393957950,20800,20750,20800,20700,40
|
||||
20241118,100100,393127950,20700,20700,20700,20700,20
|
||||
20241118,100000,392713950,20700,20650,20700,20650,18
|
||||
20241118,095900,392342000,20650,20650,20650,20650,0
|
||||
20241118,095800,392342000,20650,20700,20700,20650,99
|
||||
20241118,095700,390294950,20700,20700,20700,20700,17
|
||||
20241118,095600,389943050,20800,20650,20800,20650,59
|
||||
20241118,095500,388724300,20800,20650,20800,20650,811
|
||||
20241118,095400,371918050,20650,20650,20650,20650,0
|
||||
20241118,095300,371918050,20650,20650,20650,20650,5
|
||||
20241118,095200,371814800,20650,20650,20650,20650,12
|
||||
20241118,095100,371567000,20650,20650,20650,20650,14
|
||||
20241118,095000,371277900,20650,20700,20700,20650,26
|
||||
20241118,094900,370740950,20700,20700,20700,20700,22
|
||||
20241118,094800,370285550,20700,20750,20750,20700,12
|
||||
20241118,094700,370037050,20650,20750,20750,20650,8
|
||||
20241118,094600,369871200,20750,20600,20750,20600,715
|
||||
20241118,094500,355138900,20650,20600,20650,20600,142
|
||||
20241118,094400,352206650,20650,20650,20650,20650,1
|
||||
20241118,094300,352186000,20600,20650,20650,20600,59
|
||||
20241118,094200,350967700,20650,20700,20700,20650,196
|
||||
20241118,094100,346915650,20650,20650,20650,20650,20
|
||||
20241118,094000,346502650,20650,20650,20700,20600,522
|
||||
20241118,093900,335721900,20650,20600,20650,20600,1130
|
||||
20241118,093800,312402250,20550,20500,20550,20500,143
|
||||
20241118,093700,309466800,20500,20500,20500,20500,497
|
||||
20241118,093600,299278300,20500,20550,20550,20500,505
|
||||
20241118,093500,288925300,20500,20550,20550,20500,473
|
||||
20241118,093400,279207450,20550,20600,20600,20550,551
|
||||
20241118,093300,267872150,20650,20700,20700,20650,43
|
||||
20241118,093200,266984050,20600,20650,20650,20600,161
|
||||
20241118,093100,263665900,20700,20700,20700,20700,50
|
||||
20241118,093000,262630900,20700,20700,20700,20700,421
|
||||
20241118,092900,253916200,20650,20650,20650,20650,40
|
||||
20241118,092800,253090200,20650,20650,20700,20650,36
|
||||
20241118,092700,252345550,20650,20650,20650,20650,87
|
||||
20241118,092600,250549000,20650,20650,20650,20650,2
|
||||
20241118,092500,250507700,20650,20650,20650,20650,0
|
||||
20241118,092400,250507700,20650,20650,20650,20650,111
|
||||
20241118,092300,248215550,20650,20550,20650,20550,100
|
||||
20241118,092200,246154550,20550,20550,20550,20550,10
|
||||
20241118,092100,245949050,20550,20750,20750,20550,506
|
||||
20241118,092000,235509200,20750,20700,20750,20700,174
|
||||
20241118,091900,231906950,20650,20650,20750,20650,417
|
||||
20241118,091800,223294650,20650,20700,20700,20650,84
|
||||
20241118,091700,221556350,20700,20700,20700,20650,231
|
||||
20241118,091600,216776100,20650,20600,20650,20600,20
|
||||
20241118,091500,216363300,20600,20600,20600,20500,2080
|
||||
20241118,091400,173565300,20550,20400,20600,20400,1093
|
||||
20241118,091300,151119750,20450,20450,20450,20450,1172
|
||||
20241118,091200,127152350,20450,20450,20450,20400,1181
|
||||
20241118,091100,103002650,20400,20300,20400,20200,455
|
||||
20241118,091000,93759650,20350,20350,20350,20350,0
|
||||
20241118,090900,93759650,20350,20350,20350,20250,1319
|
||||
20241118,090800,67039700,20300,20250,20300,20250,335
|
||||
20241118,090700,60239900,20200,20200,20300,20150,83
|
||||
20241118,090600,58561550,20250,20200,20250,20200,14
|
||||
20241118,090500,58278650,20150,20250,20300,20150,847
|
||||
20241118,090400,41158450,20250,20300,20300,20250,123
|
||||
20241118,090300,38667100,20450,20350,20450,20350,65
|
||||
20241118,090200,37343900,20500,20500,20500,20500,1
|
||||
20241118,090100,37323400,20300,20400,20400,20300,46
|
||||
20241118,090000,36385150,20600,20500,20600,20450,1772
|
||||
|
Reference in New Issue
Block a user