Update 2024-11-18 2710 candle_min
This commit is contained in:
661
093520/min/candle-20241118.csv
Normal file
661
093520/min/candle-20241118.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195900,953536230,8460,8460,8460,8460,799
|
||||
20241118,195800,953536230,8460,8460,8460,8460,0
|
||||
20241118,195700,953536230,8460,8460,8460,8460,0
|
||||
20241118,195600,953536230,8460,8460,8460,8460,0
|
||||
20241118,195500,953536230,8460,8460,8460,8460,0
|
||||
20241118,195400,953536230,8460,8460,8460,8460,0
|
||||
20241118,195300,953536230,8460,8460,8460,8460,0
|
||||
20241118,195200,953536230,8460,8460,8460,8460,0
|
||||
20241118,195100,953536230,8460,8460,8460,8460,0
|
||||
20241118,195000,953536230,8460,8460,8460,8460,0
|
||||
20241118,194900,953536230,8460,8460,8460,8460,0
|
||||
20241118,194800,953536230,8460,8460,8460,8460,0
|
||||
20241118,194700,953536230,8460,8460,8460,8460,0
|
||||
20241118,194600,953536230,8460,8460,8460,8460,0
|
||||
20241118,194500,953536230,8460,8460,8460,8460,0
|
||||
20241118,194400,953536230,8460,8460,8460,8460,0
|
||||
20241118,194300,953536230,8460,8460,8460,8460,0
|
||||
20241118,194200,953536230,8460,8460,8460,8460,0
|
||||
20241118,194100,953536230,8460,8460,8460,8460,0
|
||||
20241118,194000,953536230,8460,8460,8460,8460,0
|
||||
20241118,193900,953536230,8460,8460,8460,8460,0
|
||||
20241118,193800,953536230,8460,8460,8460,8460,0
|
||||
20241118,193700,953536230,8460,8460,8460,8460,0
|
||||
20241118,193600,953536230,8460,8460,8460,8460,0
|
||||
20241118,193500,953536230,8460,8460,8460,8460,0
|
||||
20241118,193400,953536230,8460,8460,8460,8460,0
|
||||
20241118,193300,953536230,8460,8460,8460,8460,0
|
||||
20241118,193200,953536230,8460,8460,8460,8460,0
|
||||
20241118,193100,953536230,8460,8460,8460,8460,0
|
||||
20241118,193000,953536230,8460,8460,8460,8460,0
|
||||
20241118,192900,953536230,8460,8460,8460,8460,799
|
||||
20241118,192800,953536230,8460,8460,8460,8460,0
|
||||
20241118,192700,953536230,8460,8460,8460,8460,0
|
||||
20241118,192600,953536230,8460,8460,8460,8460,0
|
||||
20241118,192500,953536230,8460,8460,8460,8460,0
|
||||
20241118,192400,953536230,8460,8460,8460,8460,0
|
||||
20241118,192300,953536230,8460,8460,8460,8460,0
|
||||
20241118,192200,953536230,8460,8460,8460,8460,0
|
||||
20241118,192100,953536230,8460,8460,8460,8460,0
|
||||
20241118,192000,953536230,8460,8460,8460,8460,0
|
||||
20241118,191900,953536230,8460,8460,8460,8460,0
|
||||
20241118,191800,953536230,8460,8460,8460,8460,0
|
||||
20241118,191700,953536230,8460,8460,8460,8460,0
|
||||
20241118,191600,953536230,8460,8460,8460,8460,0
|
||||
20241118,191500,953536230,8460,8460,8460,8460,0
|
||||
20241118,191400,953536230,8460,8460,8460,8460,0
|
||||
20241118,191300,953536230,8460,8460,8460,8460,0
|
||||
20241118,191200,953536230,8460,8460,8460,8460,0
|
||||
20241118,191100,953536230,8460,8460,8460,8460,0
|
||||
20241118,191000,953536230,8460,8460,8460,8460,0
|
||||
20241118,190900,953536230,8460,8460,8460,8460,0
|
||||
20241118,190800,953536230,8460,8460,8460,8460,0
|
||||
20241118,190700,953536230,8460,8460,8460,8460,0
|
||||
20241118,190600,953536230,8460,8460,8460,8460,0
|
||||
20241118,190500,953536230,8460,8460,8460,8460,0
|
||||
20241118,190400,953536230,8460,8460,8460,8460,0
|
||||
20241118,190300,953536230,8460,8460,8460,8460,0
|
||||
20241118,190200,953536230,8460,8460,8460,8460,0
|
||||
20241118,190100,953536230,8460,8460,8460,8460,0
|
||||
20241118,190000,953536230,8460,8460,8460,8460,0
|
||||
20241118,185900,953536230,8460,8460,8460,8460,799
|
||||
20241118,185800,953536230,8460,8460,8460,8460,0
|
||||
20241118,185700,953536230,8460,8460,8460,8460,0
|
||||
20241118,185600,953536230,8460,8460,8460,8460,0
|
||||
20241118,185500,953536230,8460,8460,8460,8460,0
|
||||
20241118,185400,953536230,8460,8460,8460,8460,0
|
||||
20241118,185300,953536230,8460,8460,8460,8460,0
|
||||
20241118,185200,953536230,8460,8460,8460,8460,0
|
||||
20241118,185100,953536230,8460,8460,8460,8460,0
|
||||
20241118,185000,953536230,8460,8460,8460,8460,0
|
||||
20241118,184900,953536230,8460,8460,8460,8460,0
|
||||
20241118,184800,953536230,8460,8460,8460,8460,0
|
||||
20241118,184700,953536230,8460,8460,8460,8460,0
|
||||
20241118,184600,953536230,8460,8460,8460,8460,0
|
||||
20241118,184500,953536230,8460,8460,8460,8460,0
|
||||
20241118,184400,953536230,8460,8460,8460,8460,0
|
||||
20241118,184300,953536230,8460,8460,8460,8460,0
|
||||
20241118,184200,953536230,8460,8460,8460,8460,0
|
||||
20241118,184100,953536230,8460,8460,8460,8460,0
|
||||
20241118,184000,953536230,8460,8460,8460,8460,0
|
||||
20241118,183900,953536230,8460,8460,8460,8460,0
|
||||
20241118,183800,953536230,8460,8460,8460,8460,0
|
||||
20241118,183700,953536230,8460,8460,8460,8460,0
|
||||
20241118,183600,953536230,8460,8460,8460,8460,0
|
||||
20241118,183500,953536230,8460,8460,8460,8460,0
|
||||
20241118,183400,953536230,8460,8460,8460,8460,0
|
||||
20241118,183300,953536230,8460,8460,8460,8460,0
|
||||
20241118,183200,953536230,8460,8460,8460,8460,0
|
||||
20241118,183100,953536230,8460,8460,8460,8460,0
|
||||
20241118,183000,953536230,8460,8460,8460,8460,0
|
||||
20241118,182900,953536230,8460,8460,8460,8460,799
|
||||
20241118,182800,953536230,8460,8460,8460,8460,0
|
||||
20241118,182700,953536230,8460,8460,8460,8460,0
|
||||
20241118,182600,953536230,8460,8460,8460,8460,0
|
||||
20241118,182500,953536230,8460,8460,8460,8460,0
|
||||
20241118,182400,953536230,8460,8460,8460,8460,0
|
||||
20241118,182300,953536230,8460,8460,8460,8460,0
|
||||
20241118,182200,953536230,8460,8460,8460,8460,0
|
||||
20241118,182100,953536230,8460,8460,8460,8460,0
|
||||
20241118,182000,953536230,8460,8460,8460,8460,0
|
||||
20241118,181900,953536230,8460,8460,8460,8460,0
|
||||
20241118,181800,953536230,8460,8460,8460,8460,0
|
||||
20241118,181700,953536230,8460,8460,8460,8460,0
|
||||
20241118,181600,953536230,8460,8460,8460,8460,0
|
||||
20241118,181500,953536230,8460,8460,8460,8460,0
|
||||
20241118,181400,953536230,8460,8460,8460,8460,0
|
||||
20241118,181300,953536230,8460,8460,8460,8460,0
|
||||
20241118,181200,953536230,8460,8460,8460,8460,0
|
||||
20241118,181100,953536230,8460,8460,8460,8460,0
|
||||
20241118,181000,953536230,8460,8460,8460,8460,0
|
||||
20241118,180900,953536230,8460,8460,8460,8460,0
|
||||
20241118,180800,953536230,8460,8460,8460,8460,0
|
||||
20241118,180700,953536230,8460,8460,8460,8460,0
|
||||
20241118,180600,953536230,8460,8460,8460,8460,0
|
||||
20241118,180500,953536230,8460,8460,8460,8460,0
|
||||
20241118,180400,953536230,8460,8460,8460,8460,0
|
||||
20241118,180300,953536230,8460,8460,8460,8460,0
|
||||
20241118,180200,953536230,8460,8460,8460,8460,0
|
||||
20241118,180100,953536230,8460,8460,8460,8460,0
|
||||
20241118,180000,953536230,8460,8460,8460,8460,0
|
||||
20241118,175900,953536230,8460,8460,8460,8460,799
|
||||
20241118,175800,953536230,8460,8460,8460,8460,0
|
||||
20241118,175700,953536230,8460,8460,8460,8460,0
|
||||
20241118,175600,953536230,8460,8460,8460,8460,0
|
||||
20241118,175500,953536230,8460,8460,8460,8460,0
|
||||
20241118,175400,953536230,8460,8460,8460,8460,0
|
||||
20241118,175300,953536230,8460,8460,8460,8460,0
|
||||
20241118,175200,953536230,8460,8460,8460,8460,0
|
||||
20241118,175100,953536230,8460,8460,8460,8460,0
|
||||
20241118,175000,953536230,8460,8460,8460,8460,0
|
||||
20241118,174900,953536230,8460,8460,8460,8460,0
|
||||
20241118,174800,953536230,8460,8460,8460,8460,0
|
||||
20241118,174700,953536230,8460,8460,8460,8460,0
|
||||
20241118,174600,953536230,8460,8460,8460,8460,0
|
||||
20241118,174500,953536230,8460,8460,8460,8460,0
|
||||
20241118,174400,953536230,8460,8460,8460,8460,0
|
||||
20241118,174300,953536230,8460,8460,8460,8460,0
|
||||
20241118,174200,953536230,8460,8460,8460,8460,0
|
||||
20241118,174100,953536230,8460,8460,8460,8460,0
|
||||
20241118,174000,953536230,8460,8460,8460,8460,0
|
||||
20241118,173900,953536230,8460,8460,8460,8460,0
|
||||
20241118,173800,953536230,8460,8460,8460,8460,0
|
||||
20241118,173700,953536230,8460,8460,8460,8460,0
|
||||
20241118,173600,953536230,8460,8460,8460,8460,0
|
||||
20241118,173500,953536230,8460,8460,8460,8460,0
|
||||
20241118,173400,953536230,8460,8460,8460,8460,0
|
||||
20241118,173300,953536230,8460,8460,8460,8460,0
|
||||
20241118,173200,953536230,8460,8460,8460,8460,0
|
||||
20241118,173100,953536230,8460,8460,8460,8460,0
|
||||
20241118,173000,953536230,8460,8460,8460,8460,0
|
||||
20241118,172900,953536230,8460,8460,8460,8460,799
|
||||
20241118,172800,953536230,8460,8460,8460,8460,0
|
||||
20241118,172700,953536230,8460,8460,8460,8460,0
|
||||
20241118,172600,953536230,8460,8460,8460,8460,0
|
||||
20241118,172500,953536230,8460,8460,8460,8460,0
|
||||
20241118,172400,953536230,8460,8460,8460,8460,0
|
||||
20241118,172300,953536230,8460,8460,8460,8460,0
|
||||
20241118,172200,953536230,8460,8460,8460,8460,0
|
||||
20241118,172100,953536230,8460,8460,8460,8460,0
|
||||
20241118,172000,953536230,8460,8460,8460,8460,0
|
||||
20241118,171900,953536230,8460,8460,8460,8460,0
|
||||
20241118,171800,953536230,8460,8460,8460,8460,0
|
||||
20241118,171700,953536230,8460,8460,8460,8460,0
|
||||
20241118,171600,953536230,8460,8460,8460,8460,0
|
||||
20241118,171500,953536230,8460,8460,8460,8460,0
|
||||
20241118,171400,953536230,8460,8460,8460,8460,0
|
||||
20241118,171300,953536230,8460,8460,8460,8460,0
|
||||
20241118,171200,953536230,8460,8460,8460,8460,0
|
||||
20241118,171100,953536230,8460,8460,8460,8460,0
|
||||
20241118,171000,953536230,8460,8460,8460,8460,0
|
||||
20241118,170900,953536230,8460,8460,8460,8460,0
|
||||
20241118,170800,953536230,8460,8460,8460,8460,0
|
||||
20241118,170700,953536230,8460,8460,8460,8460,0
|
||||
20241118,170600,953536230,8460,8460,8460,8460,0
|
||||
20241118,170500,953536230,8460,8460,8460,8460,0
|
||||
20241118,170400,953536230,8460,8460,8460,8460,0
|
||||
20241118,170300,953536230,8460,8460,8460,8460,0
|
||||
20241118,170200,953536230,8460,8460,8460,8460,0
|
||||
20241118,170100,953536230,8460,8460,8460,8460,0
|
||||
20241118,170000,953536230,8460,8460,8460,8460,0
|
||||
20241118,165900,953536230,8460,8460,8460,8460,799
|
||||
20241118,165800,953536230,8460,8460,8460,8460,0
|
||||
20241118,165700,953536230,8460,8460,8460,8460,0
|
||||
20241118,165600,953536230,8460,8460,8460,8460,0
|
||||
20241118,165500,953536230,8460,8460,8460,8460,0
|
||||
20241118,165400,953536230,8460,8460,8460,8460,0
|
||||
20241118,165300,953536230,8460,8460,8460,8460,0
|
||||
20241118,165200,953536230,8460,8460,8460,8460,0
|
||||
20241118,165100,953536230,8460,8460,8460,8460,0
|
||||
20241118,165000,953536230,8460,8460,8460,8460,0
|
||||
20241118,164900,953536230,8460,8460,8460,8460,0
|
||||
20241118,164800,953536230,8460,8460,8460,8460,0
|
||||
20241118,164700,953536230,8460,8460,8460,8460,0
|
||||
20241118,164600,953536230,8460,8460,8460,8460,0
|
||||
20241118,164500,953536230,8460,8460,8460,8460,0
|
||||
20241118,164400,953536230,8460,8460,8460,8460,0
|
||||
20241118,164300,953536230,8460,8460,8460,8460,0
|
||||
20241118,164200,953536230,8460,8460,8460,8460,0
|
||||
20241118,164100,953536230,8460,8460,8460,8460,0
|
||||
20241118,164000,953536230,8460,8460,8460,8460,0
|
||||
20241118,163900,953536230,8460,8460,8460,8460,0
|
||||
20241118,163800,953536230,8460,8460,8460,8460,0
|
||||
20241118,163700,953536230,8460,8460,8460,8460,0
|
||||
20241118,163600,953536230,8460,8460,8460,8460,0
|
||||
20241118,163500,953536230,8460,8460,8460,8460,0
|
||||
20241118,163400,953536230,8460,8460,8460,8460,0
|
||||
20241118,163300,953536230,8460,8460,8460,8460,0
|
||||
20241118,163200,953536230,8460,8460,8460,8460,0
|
||||
20241118,163100,953536230,8460,8460,8460,8460,0
|
||||
20241118,163000,953536230,8460,8460,8460,8460,0
|
||||
20241118,162900,953536230,8460,8460,8460,8460,799
|
||||
20241118,162800,953536230,8460,8460,8460,8460,0
|
||||
20241118,162700,953536230,8460,8460,8460,8460,0
|
||||
20241118,162600,953536230,8460,8460,8460,8460,0
|
||||
20241118,162500,953536230,8460,8460,8460,8460,0
|
||||
20241118,162400,953536230,8460,8460,8460,8460,0
|
||||
20241118,162300,953536230,8460,8460,8460,8460,0
|
||||
20241118,162200,953536230,8460,8460,8460,8460,0
|
||||
20241118,162100,953536230,8460,8460,8460,8460,0
|
||||
20241118,162000,953536230,8460,8460,8460,8460,0
|
||||
20241118,161900,953536230,8460,8460,8460,8460,0
|
||||
20241118,161800,953536230,8460,8460,8460,8460,0
|
||||
20241118,161700,953536230,8460,8460,8460,8460,0
|
||||
20241118,161600,953536230,8460,8460,8460,8460,0
|
||||
20241118,161500,953536230,8460,8460,8460,8460,0
|
||||
20241118,161400,953536230,8460,8460,8460,8460,0
|
||||
20241118,161300,953536230,8460,8460,8460,8460,0
|
||||
20241118,161200,953536230,8460,8460,8460,8460,0
|
||||
20241118,161100,953536230,8460,8460,8460,8460,0
|
||||
20241118,161000,953536230,8460,8460,8460,8460,0
|
||||
20241118,160900,953536230,8460,8460,8460,8460,0
|
||||
20241118,160800,953536230,8460,8460,8460,8460,0
|
||||
20241118,160700,953536230,8460,8460,8460,8460,0
|
||||
20241118,160600,953536230,8460,8460,8460,8460,0
|
||||
20241118,160500,953536230,8460,8460,8460,8460,0
|
||||
20241118,160400,953536230,8460,8460,8460,8460,0
|
||||
20241118,160300,953536230,8460,8460,8460,8460,0
|
||||
20241118,160200,953536230,8460,8460,8460,8460,0
|
||||
20241118,160100,953536230,8460,8460,8460,8460,0
|
||||
20241118,160000,953536230,8460,8460,8460,8460,0
|
||||
20241118,155900,953536230,8460,8460,8460,8460,799
|
||||
20241118,155800,953536230,8460,8460,8460,8460,0
|
||||
20241118,155700,953536230,8460,8460,8460,8460,0
|
||||
20241118,155600,953536230,8460,8460,8460,8460,0
|
||||
20241118,155500,953536230,8460,8460,8460,8460,0
|
||||
20241118,155400,953536230,8460,8460,8460,8460,0
|
||||
20241118,155300,953536230,8460,8460,8460,8460,0
|
||||
20241118,155200,953536230,8460,8460,8460,8460,0
|
||||
20241118,155100,953536230,8460,8460,8460,8460,0
|
||||
20241118,155000,953536230,8460,8460,8460,8460,0
|
||||
20241118,154900,953536230,8460,8460,8460,8460,0
|
||||
20241118,154800,953536230,8460,8460,8460,8460,0
|
||||
20241118,154700,953536230,8460,8460,8460,8460,0
|
||||
20241118,154600,953536230,8460,8460,8460,8460,0
|
||||
20241118,154500,953536230,8460,8460,8460,8460,0
|
||||
20241118,154400,953536230,8460,8460,8460,8460,0
|
||||
20241118,154300,953536230,8460,8460,8460,8460,0
|
||||
20241118,154200,953536230,8460,8460,8460,8460,0
|
||||
20241118,154100,953536230,8460,8460,8460,8460,0
|
||||
20241118,154000,953536230,8460,8460,8460,8460,0
|
||||
20241118,153900,953536230,8460,8460,8460,8460,0
|
||||
20241118,153800,953536230,8460,8460,8460,8460,0
|
||||
20241118,153700,953536230,8460,8460,8460,8460,0
|
||||
20241118,153600,953536230,8460,8460,8460,8460,0
|
||||
20241118,153500,953536230,8460,8460,8460,8460,0
|
||||
20241118,153400,953536230,8460,8460,8460,8460,0
|
||||
20241118,153300,953536230,8460,8460,8460,8460,0
|
||||
20241118,153200,953536230,8460,8460,8460,8460,0
|
||||
20241118,153100,953536230,8460,8460,8460,8460,0
|
||||
20241118,153000,953536230,8460,8460,8460,8460,799
|
||||
20241118,152900,946776690,8480,8480,8480,8480,0
|
||||
20241118,152800,946776690,8480,8480,8480,8480,0
|
||||
20241118,152700,946776690,8480,8480,8480,8480,0
|
||||
20241118,152600,946776690,8480,8480,8480,8480,0
|
||||
20241118,152500,946776690,8480,8480,8480,8480,0
|
||||
20241118,152400,946776690,8480,8480,8480,8480,0
|
||||
20241118,152300,946776690,8480,8480,8480,8480,0
|
||||
20241118,152200,946776690,8480,8480,8480,8480,0
|
||||
20241118,152100,946776690,8480,8480,8480,8480,0
|
||||
20241118,152000,946776690,8480,8480,8480,8480,0
|
||||
20241118,151900,946776690,8480,8460,8480,8460,61
|
||||
20241118,151800,946259910,8480,8460,8480,8460,137
|
||||
20241118,151700,945098170,8490,8490,8490,8490,0
|
||||
20241118,151600,945098170,8490,8490,8490,8490,0
|
||||
20241118,151500,945098170,8490,8490,8490,8490,507
|
||||
20241118,151400,940793740,8490,8490,8490,8490,9
|
||||
20241118,151300,940717330,8490,8490,8490,8490,0
|
||||
20241118,151200,940717330,8490,8470,8490,8470,253
|
||||
20241118,151100,938573760,8450,8450,8450,8450,0
|
||||
20241118,151000,938573760,8450,8450,8450,8450,4
|
||||
20241118,150900,938539960,8450,8460,8460,8450,89
|
||||
20241118,150800,937787040,8460,8460,8460,8460,0
|
||||
20241118,150700,937787040,8460,8460,8460,8460,0
|
||||
20241118,150600,937787040,8460,8460,8460,8460,21
|
||||
20241118,150500,937609380,8460,8460,8460,8460,1
|
||||
20241118,150400,937600920,8460,8460,8460,8460,0
|
||||
20241118,150300,937600920,8460,8460,8460,8460,0
|
||||
20241118,150200,937600920,8460,8460,8460,8460,149
|
||||
20241118,150100,936340380,8450,8450,8450,8450,68
|
||||
20241118,150000,935765780,8430,8450,8450,8430,418
|
||||
20241118,145900,932239780,8420,8420,8420,8420,0
|
||||
20241118,145800,932239780,8420,8420,8420,8420,0
|
||||
20241118,145700,932239780,8420,8440,8440,8420,460
|
||||
20241118,145600,928360310,8430,8440,8440,8430,949
|
||||
20241118,145500,920356570,8440,8450,8460,8440,2040
|
||||
20241118,145400,903138550,8450,8450,8450,8450,0
|
||||
20241118,145300,903138550,8450,8450,8450,8450,0
|
||||
20241118,145200,903138550,8450,8450,8450,8450,482
|
||||
20241118,145100,899065650,8450,8450,8450,8450,0
|
||||
20241118,145000,899065650,8450,8450,8450,8450,0
|
||||
20241118,144900,899065650,8450,8440,8450,8440,483
|
||||
20241118,144800,894984310,8440,8440,8440,8440,11
|
||||
20241118,144700,894891470,8440,8440,8440,8440,1
|
||||
20241118,144600,894883030,8450,8450,8450,8450,0
|
||||
20241118,144500,894883030,8450,8450,8450,8440,518
|
||||
20241118,144400,890505940,8440,8450,8460,8410,3422
|
||||
20241118,144300,861616960,8440,8430,8440,8420,935
|
||||
20241118,144200,853735430,8440,8440,8440,8440,4
|
||||
20241118,144100,853701670,8440,8440,8440,8440,0
|
||||
20241118,144000,853701670,8440,8460,8470,8440,2406
|
||||
20241118,143900,833378850,8440,8440,8440,8440,0
|
||||
20241118,143800,833378850,8440,8440,8440,8440,0
|
||||
20241118,143700,833378850,8440,8450,8450,8440,680
|
||||
20241118,143600,827636510,8470,8470,8470,8470,188
|
||||
20241118,143500,826044150,8430,8440,8440,8430,580
|
||||
20241118,143400,821149870,8450,8460,8460,8450,521
|
||||
20241118,143300,816745380,8490,8490,8490,8490,17
|
||||
20241118,143200,816601050,8470,8470,8470,8470,7
|
||||
20241118,143100,816541760,8470,8460,8470,8460,167
|
||||
20241118,143000,815127300,8460,8450,8460,8450,69
|
||||
20241118,142900,814543680,8440,8460,8460,8440,460
|
||||
20241118,142800,810658690,8450,8450,8450,8450,0
|
||||
20241118,142700,810658690,8450,8450,8450,8450,0
|
||||
20241118,142600,810658690,8450,8460,8460,8450,460
|
||||
20241118,142500,806770000,8480,8480,8480,8480,1
|
||||
20241118,142400,806761520,8470,8470,8470,8470,500
|
||||
20241118,142300,802526520,8450,8470,8470,8450,1607
|
||||
20241118,142200,788943290,8490,8490,8490,8490,0
|
||||
20241118,142100,788943290,8490,8490,8490,8490,1
|
||||
20241118,142000,788934800,8480,8480,8480,8480,0
|
||||
20241118,141900,788934800,8480,8480,8480,8480,0
|
||||
20241118,141800,788934800,8480,8480,8480,8480,0
|
||||
20241118,141700,788934800,8480,8480,8480,8480,531
|
||||
20241118,141600,784431920,8460,8470,8470,8450,1394
|
||||
20241118,141500,772638660,8490,8460,8490,8450,619
|
||||
20241118,141400,767398990,8440,8480,8480,8400,3979
|
||||
20241118,141300,733777690,8490,8500,8500,8490,330
|
||||
20241118,141200,730974990,8500,8490,8500,8480,2595
|
||||
20241118,141100,708951250,8490,8520,8520,8490,1614
|
||||
20241118,141000,695236150,8520,8530,8530,8520,178
|
||||
20241118,140900,693717950,8530,8530,8530,8530,0
|
||||
20241118,140800,693717950,8530,8540,8540,8530,33
|
||||
20241118,140700,693436440,8540,8540,8540,8540,0
|
||||
20241118,140600,693436440,8540,8540,8540,8540,0
|
||||
20241118,140500,693436440,8540,8540,8540,8540,0
|
||||
20241118,140400,693436440,8540,8540,8540,8540,49
|
||||
20241118,140300,693017980,8540,8540,8540,8540,0
|
||||
20241118,140200,693017980,8540,8540,8540,8540,3
|
||||
20241118,140100,692992360,8540,8550,8550,8540,328
|
||||
20241118,140000,690189210,8560,8560,8560,8560,62
|
||||
20241118,135900,689658490,8570,8570,8570,8570,3
|
||||
20241118,135800,689632780,8570,8570,8570,8570,2
|
||||
20241118,135700,689615640,8570,8570,8570,8570,0
|
||||
20241118,135600,689615640,8570,8570,8570,8570,33
|
||||
20241118,135500,689332830,8570,8570,8570,8570,93
|
||||
20241118,135400,688535820,8550,8550,8550,8550,2
|
||||
20241118,135300,688518720,8550,8550,8550,8550,11
|
||||
20241118,135200,688424670,8540,8540,8540,8540,0
|
||||
20241118,135100,688424670,8540,8560,8570,8510,6179
|
||||
20241118,135000,635690650,8560,8570,8570,8560,2353
|
||||
20241118,134900,615541320,8580,8580,8580,8580,36
|
||||
20241118,134800,615232440,8580,8580,8580,8580,100
|
||||
20241118,134700,614374440,8580,8580,8580,8580,69
|
||||
20241118,134600,613782420,8570,8570,8570,8570,0
|
||||
20241118,134500,613782420,8570,8570,8570,8570,0
|
||||
20241118,134400,613782420,8570,8570,8570,8570,1
|
||||
20241118,134300,613773850,8570,8570,8570,8570,0
|
||||
20241118,134200,613773850,8570,8610,8610,8570,1142
|
||||
20241118,134100,603973940,8620,8610,8620,8610,119
|
||||
20241118,134000,602948170,8620,8610,8620,8610,45
|
||||
20241118,133900,602560550,8610,8610,8610,8610,17
|
||||
20241118,133800,602414180,8620,8620,8620,8620,32
|
||||
20241118,133700,602138340,8620,8620,8620,8620,0
|
||||
20241118,133600,602138340,8620,8640,8650,8620,146
|
||||
20241118,133500,600877090,8610,8620,8630,8610,102
|
||||
20241118,133400,599997160,8620,8620,8620,8620,1
|
||||
20241118,133300,599988540,8600,8600,8600,8600,0
|
||||
20241118,133200,599988540,8600,8570,8600,8570,601
|
||||
20241118,133100,594822880,8560,8580,8580,8560,500
|
||||
20241118,133000,590542760,8590,8590,8590,8590,0
|
||||
20241118,132900,590542760,8590,8590,8590,8590,0
|
||||
20241118,132800,590542760,8590,8590,8590,8590,107
|
||||
20241118,132700,589623630,8590,8590,8590,8590,10
|
||||
20241118,132600,589537730,8590,8590,8590,8590,1
|
||||
20241118,132500,589529140,8580,8580,8580,8580,0
|
||||
20241118,132400,589529140,8580,8580,8580,8580,0
|
||||
20241118,132300,589529140,8580,8580,8580,8580,4
|
||||
20241118,132200,589494820,8580,8580,8580,8580,2
|
||||
20241118,132100,589477660,8590,8590,8590,8590,50
|
||||
20241118,132000,589048160,8590,8590,8590,8590,50
|
||||
20241118,131900,588618660,8590,8590,8590,8590,2
|
||||
20241118,131800,588601480,8590,8590,8590,8590,2
|
||||
20241118,131700,588584300,8580,8590,8590,8580,492
|
||||
20241118,131600,584362930,8590,8580,8590,8580,17
|
||||
20241118,131500,584217050,8600,8600,8600,8600,0
|
||||
20241118,131400,584217050,8600,8600,8600,8600,0
|
||||
20241118,131300,584217050,8600,8590,8600,8590,7
|
||||
20241118,131200,584156910,8590,8600,8600,8590,2
|
||||
20241118,131100,584139720,8600,8600,8600,8600,0
|
||||
20241118,131000,584139720,8600,8600,8600,8600,1
|
||||
20241118,130900,584131120,8590,8590,8590,8590,0
|
||||
20241118,130800,584131120,8590,8590,8590,8590,0
|
||||
20241118,130700,584131120,8590,8590,8590,8590,0
|
||||
20241118,130600,584131120,8590,8600,8600,8590,300
|
||||
20241118,130500,581554110,8610,8610,8610,8610,27
|
||||
20241118,130400,581321640,8600,8600,8600,8600,0
|
||||
20241118,130300,581321640,8600,8600,8600,8600,0
|
||||
20241118,130200,581321640,8600,8600,8600,8600,5
|
||||
20241118,130100,581278640,8610,8590,8610,8590,27
|
||||
20241118,130000,581046440,8600,8600,8600,8600,0
|
||||
20241118,125900,581046440,8600,8600,8600,8600,0
|
||||
20241118,125800,581046440,8600,8600,8600,8600,0
|
||||
20241118,125700,581046440,8600,8600,8600,8600,3
|
||||
20241118,125600,581020640,8600,8600,8600,8600,1
|
||||
20241118,125500,581012040,8590,8590,8590,8590,1
|
||||
20241118,125400,581003450,8600,8600,8600,8600,0
|
||||
20241118,125300,581003450,8600,8600,8600,8600,1
|
||||
20241118,125200,580994850,8590,8590,8590,8590,1
|
||||
20241118,125100,580986260,8610,8610,8610,8610,101
|
||||
20241118,125000,580116650,8600,8600,8600,8600,30
|
||||
20241118,124900,579858650,8600,8600,8600,8600,0
|
||||
20241118,124800,579858650,8600,8600,8600,8600,30
|
||||
20241118,124700,579600650,8600,8590,8600,8590,350
|
||||
20241118,124600,576593850,8590,8600,8600,8590,2100
|
||||
20241118,124500,558538850,8610,8610,8610,8610,75
|
||||
20241118,124400,557893100,8620,8630,8630,8620,83
|
||||
20241118,124300,557177630,8630,8630,8630,8630,0
|
||||
20241118,124200,557177630,8630,8620,8630,8620,56
|
||||
20241118,124100,556694410,8620,8620,8620,8620,0
|
||||
20241118,124000,556694410,8620,8620,8620,8620,1
|
||||
20241118,123900,556685790,8620,8620,8620,8620,1
|
||||
20241118,123800,556677170,8620,8620,8620,8620,1
|
||||
20241118,123700,556668550,8620,8620,8620,8620,0
|
||||
20241118,123600,556668550,8620,8620,8620,8620,2
|
||||
20241118,123500,556651310,8630,8630,8630,8630,17
|
||||
20241118,123400,556504600,8630,8630,8630,8630,0
|
||||
20241118,123300,556504600,8630,8630,8630,8630,4
|
||||
20241118,123200,556470080,8630,8630,8630,8630,2
|
||||
20241118,123100,556452820,8640,8630,8640,8620,173
|
||||
20241118,123000,554959830,8640,8640,8640,8640,0
|
||||
20241118,122900,554959830,8640,8640,8640,8640,0
|
||||
20241118,122800,554959830,8640,8640,8640,8640,0
|
||||
20241118,122700,554959830,8640,8640,8640,8640,0
|
||||
20241118,122600,554959830,8640,8640,8640,8640,0
|
||||
20241118,122500,554959830,8640,8640,8640,8640,0
|
||||
20241118,122400,554959830,8640,8640,8640,8640,3
|
||||
20241118,122300,554933910,8640,8640,8640,8640,255
|
||||
20241118,122200,552730710,8650,8650,8650,8650,0
|
||||
20241118,122100,552730710,8650,8650,8650,8650,0
|
||||
20241118,122000,552730710,8650,8650,8650,8650,0
|
||||
20241118,121900,552730710,8650,8650,8650,8650,0
|
||||
20241118,121800,552730710,8650,8650,8650,8650,0
|
||||
20241118,121700,552730710,8650,8650,8650,8650,13
|
||||
20241118,121600,552618260,8650,8650,8650,8650,0
|
||||
20241118,121500,552618260,8650,8640,8650,8640,90
|
||||
20241118,121400,551839790,8650,8650,8650,8650,1
|
||||
20241118,121300,551831140,8650,8650,8650,8650,2
|
||||
20241118,121200,551813840,8640,8640,8640,8640,513
|
||||
20241118,121100,547381520,8640,8640,8640,8640,0
|
||||
20241118,121000,547381520,8640,8650,8660,8640,570
|
||||
20241118,120900,542451020,8650,8650,8650,8650,1
|
||||
20241118,120800,542442370,8660,8660,8660,8660,20
|
||||
20241118,120700,542269170,8660,8660,8660,8660,0
|
||||
20241118,120600,542269170,8660,8650,8660,8650,46
|
||||
20241118,120500,541870870,8650,8650,8650,8640,146
|
||||
20241118,120400,540608280,8650,8650,8650,8650,1
|
||||
20241118,120300,540599630,8650,8650,8650,8650,69
|
||||
20241118,120200,540002780,8660,8660,8660,8660,17
|
||||
20241118,120100,539855560,8670,8670,8670,8670,0
|
||||
20241118,120000,539855560,8670,8690,8690,8670,1423
|
||||
20241118,115900,527499870,8690,8700,8700,8690,64
|
||||
20241118,115800,526943080,8700,8700,8700,8700,46
|
||||
20241118,115700,526542880,8710,8710,8710,8710,4
|
||||
20241118,115600,526508040,8710,8720,8720,8710,93
|
||||
20241118,115500,525697090,8710,8710,8710,8710,3
|
||||
20241118,115400,525670960,8710,8710,8710,8710,0
|
||||
20241118,115300,525670960,8710,8710,8710,8710,3
|
||||
20241118,115200,525644830,8700,8700,8700,8700,55
|
||||
20241118,115100,525166330,8700,8710,8710,8700,248
|
||||
20241118,115000,523006280,8710,8710,8710,8710,1
|
||||
20241118,114900,522997570,8720,8720,8720,8720,0
|
||||
20241118,114800,522997570,8720,8720,8720,8720,16
|
||||
20241118,114700,522858050,8710,8710,8710,8710,38
|
||||
20241118,114600,522527070,8710,8710,8710,8710,2
|
||||
20241118,114500,522509650,8700,8700,8700,8700,0
|
||||
20241118,114400,522509650,8700,8700,8700,8700,0
|
||||
20241118,114300,522509650,8700,8700,8700,8700,0
|
||||
20241118,114200,522509650,8700,8700,8700,8700,6
|
||||
20241118,114100,522457450,8700,8700,8700,8700,0
|
||||
20241118,114000,522457450,8700,8700,8700,8700,10
|
||||
20241118,113900,522370450,8700,8700,8700,8700,1
|
||||
20241118,113800,522361750,8710,8720,8720,8700,1061
|
||||
20241118,113700,513120130,8740,8740,8740,8740,3
|
||||
20241118,113600,513093910,8740,8710,8740,8710,3
|
||||
20241118,113500,513067720,8750,8730,8750,8730,53
|
||||
20241118,113400,512604990,8700,8700,8700,8700,0
|
||||
20241118,113300,512604990,8700,8700,8700,8700,3635
|
||||
20241118,113200,480980490,8700,8700,8720,8700,330
|
||||
20241118,113100,478106010,8690,8700,8710,8690,196
|
||||
20241118,113000,476400530,8690,8690,8690,8690,0
|
||||
20241118,112900,476400530,8690,8720,8720,8690,1679
|
||||
20241118,112800,461774640,8730,8730,8730,8730,27
|
||||
20241118,112700,461538930,8730,8740,8740,8730,325
|
||||
20241118,112600,458701070,8740,8750,8750,8740,31
|
||||
20241118,112500,458429830,8750,8740,8750,8740,744
|
||||
20241118,112400,451919840,8750,8750,8750,8750,1418
|
||||
20241118,112300,439512340,8770,8830,8830,8770,1613
|
||||
20241118,112200,425320070,8820,8820,8820,8820,0
|
||||
20241118,112100,425320070,8820,8820,8820,8820,2
|
||||
20241118,112000,425302430,8820,8820,8820,8820,1
|
||||
20241118,111900,425293610,8840,8800,8840,8800,1551
|
||||
20241118,111800,411637910,8780,8780,8780,8780,0
|
||||
20241118,111700,411637910,8780,8780,8780,8780,33
|
||||
20241118,111600,411348170,8790,8790,8790,8790,0
|
||||
20241118,111500,411348170,8790,8790,8790,8790,0
|
||||
20241118,111400,411348170,8790,8790,8790,8790,174
|
||||
20241118,111300,409818710,8780,8780,8780,8780,0
|
||||
20241118,111200,409818710,8780,8760,8780,8760,3213
|
||||
20241118,111100,381644060,8760,8770,8770,8760,603
|
||||
20241118,111000,376355950,8770,8770,8770,8770,0
|
||||
20241118,110900,376355950,8770,8770,8770,8770,1
|
||||
20241118,110800,376347180,8800,8800,8800,8800,0
|
||||
20241118,110700,376347180,8800,8800,8800,8800,0
|
||||
20241118,110600,376347180,8800,8800,8800,8800,0
|
||||
20241118,110500,376347180,8800,8770,8800,8770,268
|
||||
20241118,110400,373993520,8770,8770,8770,8770,0
|
||||
20241118,110300,373993520,8770,8770,8770,8770,0
|
||||
20241118,110200,373993520,8770,8770,8770,8770,0
|
||||
20241118,110100,373993520,8770,8770,8770,8770,4
|
||||
20241118,110000,373958440,8770,8770,8770,8770,0
|
||||
20241118,105900,373958440,8770,8770,8770,8770,0
|
||||
20241118,105800,373958440,8770,8770,8770,8770,3
|
||||
20241118,105700,373932130,8770,8770,8770,8770,0
|
||||
20241118,105600,373932130,8770,8770,8770,8770,1
|
||||
20241118,105500,373923360,8770,8770,8770,8770,1
|
||||
20241118,105400,373914590,8770,8770,8770,8770,1
|
||||
20241118,105300,373905820,8780,8780,8780,8780,0
|
||||
20241118,105200,373905820,8780,8780,8780,8780,6
|
||||
20241118,105100,373853140,8770,8780,8780,8770,354
|
||||
20241118,105000,370745030,8770,8780,8780,8770,52
|
||||
20241118,104900,370288480,8790,8790,8790,8790,0
|
||||
20241118,104800,370288480,8790,8790,8790,8790,0
|
||||
20241118,104700,370288480,8790,8790,8790,8790,0
|
||||
20241118,104600,370288480,8790,8800,8800,8790,353
|
||||
20241118,104500,367184090,8810,8810,8810,8810,117
|
||||
20241118,104400,366153320,8820,8830,8830,8820,407
|
||||
20241118,104300,362561010,8830,8830,8830,8830,0
|
||||
20241118,104200,362561010,8830,8830,8830,8830,16
|
||||
20241118,104100,362419730,8830,8830,8830,8830,0
|
||||
20241118,104000,362419730,8830,8830,8830,8830,0
|
||||
20241118,103900,362419730,8830,8830,8830,8830,1
|
||||
20241118,103800,362410900,8840,8840,8840,8840,2
|
||||
20241118,103700,362393220,8840,8840,8840,8840,0
|
||||
20241118,103600,362393220,8840,8840,8840,8840,0
|
||||
20241118,103500,362393220,8840,8840,8840,8840,1
|
||||
20241118,103400,362384380,8840,8840,8840,8840,0
|
||||
20241118,103300,362384380,8840,8840,8840,8840,0
|
||||
20241118,103200,362384380,8840,8840,8840,8840,5
|
||||
20241118,103100,362340180,8850,8850,8850,8850,50
|
||||
20241118,103000,361897680,8840,8840,8840,8840,11
|
||||
20241118,102900,361800440,8840,8840,8840,8840,52
|
||||
20241118,102800,361340760,8840,8840,8840,8840,30
|
||||
20241118,102700,361075560,8840,8840,8840,8840,150
|
||||
20241118,102600,359749560,8840,8850,8850,8840,222
|
||||
20241118,102500,357784870,8870,8870,8870,8870,5
|
||||
20241118,102400,357740520,8870,8870,8870,8870,0
|
||||
20241118,102300,357740520,8870,8860,8870,8860,28
|
||||
20241118,102200,357492260,8850,8850,8850,8850,30
|
||||
20241118,102100,357226760,8860,8860,8860,8860,30
|
||||
20241118,102000,356960960,8850,8860,8860,8850,277
|
||||
20241118,101900,354506850,8890,8890,8890,8890,0
|
||||
20241118,101800,354506850,8890,8890,8890,8890,0
|
||||
20241118,101700,354506850,8890,8890,8890,8890,0
|
||||
20241118,101600,354506850,8890,8870,8890,8870,1172
|
||||
20241118,101500,344104040,8860,8840,8860,8840,105
|
||||
20241118,101400,343174400,8860,8860,8860,8860,0
|
||||
20241118,101300,343174400,8860,8840,8860,8840,561
|
||||
20241118,101200,338204130,8830,8830,8830,8830,7
|
||||
20241118,101100,338142320,8820,8820,8820,8820,0
|
||||
20241118,101000,338142320,8820,8830,8850,8820,768
|
||||
20241118,100900,331351440,8850,8830,8850,8830,183
|
||||
20241118,100800,329732090,8820,8820,8820,8820,11
|
||||
20241118,100700,329635070,8840,8840,8840,8840,2
|
||||
20241118,100600,329617390,8830,8830,8830,8830,101
|
||||
20241118,100500,328725560,8840,8840,8840,8840,88
|
||||
20241118,100400,327947640,8820,8790,8820,8790,635
|
||||
20241118,100300,322358580,8800,8770,8800,8770,95
|
||||
20241118,100200,321524680,8770,8760,8790,8750,198
|
||||
20241118,100100,319789450,8760,8800,8800,8760,469
|
||||
20241118,100000,315666160,8800,8800,8800,8800,20
|
||||
20241118,095900,315490160,8800,8800,8800,8800,121
|
||||
20241118,095800,314425360,8810,8820,8820,8810,327
|
||||
20241118,095700,311542250,8830,8830,8840,8830,1098
|
||||
20241118,095600,301846870,8830,8840,8840,8830,186
|
||||
20241118,095500,300202640,8850,8840,8850,8840,2
|
||||
20241118,095400,300184950,8850,8850,8850,8850,40
|
||||
20241118,095300,299830950,8860,8850,8860,8840,73
|
||||
20241118,095200,299184960,8860,8850,8860,8850,32
|
||||
20241118,095100,298901740,8860,8850,8860,8850,59
|
||||
20241118,095000,298379560,8830,8830,8830,8830,1
|
||||
20241118,094900,298370730,8850,8830,8850,8830,1052
|
||||
20241118,094800,289081140,8830,8850,8850,8830,213
|
||||
20241118,094700,287199230,8850,8890,8890,8850,2004
|
||||
20241118,094600,269454880,8880,8860,8880,8850,1054
|
||||
20241118,094500,260099360,8850,8850,8850,8850,1
|
||||
20241118,094400,260090510,8850,8830,8850,8830,381
|
||||
20241118,094300,256720750,8820,8820,8820,8820,30
|
||||
20241118,094200,256456150,8820,8820,8820,8820,32
|
||||
20241118,094100,256173910,8820,8810,8830,8810,276
|
||||
20241118,094000,253737860,8810,8760,8810,8760,733
|
||||
20241118,093900,247286440,8770,8770,8770,8760,2624
|
||||
20241118,093800,224284260,8770,8770,8770,8770,11
|
||||
20241118,093700,224187790,8770,8770,8770,8770,0
|
||||
20241118,093600,224187790,8770,8810,8810,8770,1812
|
||||
20241118,093500,208241900,8810,8820,8820,8810,133
|
||||
20241118,093400,207068960,8830,8830,8830,8830,116
|
||||
20241118,093300,206044680,8830,8830,8830,8830,10
|
||||
20241118,093200,205956380,8830,8830,8830,8830,313
|
||||
20241118,093100,203192590,8830,8830,8830,8830,5
|
||||
20241118,093000,203148440,8830,8830,8830,8830,500
|
||||
20241118,092900,198733440,8830,8830,8830,8830,2
|
||||
20241118,092800,198715780,8850,8840,8850,8840,235
|
||||
20241118,092700,196637850,8850,8840,8850,8830,1071
|
||||
20241118,092600,187180710,8830,8860,8860,8830,2046
|
||||
20241118,092500,169072310,8880,8880,8880,8880,0
|
||||
20241118,092400,169072310,8880,8870,8880,8870,117
|
||||
20241118,092300,168034420,8870,8880,8880,8870,51
|
||||
20241118,092200,167581840,8900,8890,8900,8860,2001
|
||||
20241118,092100,149797630,8860,8860,8860,8860,119
|
||||
20241118,092000,148743290,8870,8840,8890,8840,2088
|
||||
20241118,091900,130224900,8830,8820,8830,8820,41
|
||||
20241118,091800,129862980,8830,8850,8850,8810,309
|
||||
20241118,091700,127136280,8860,8860,8860,8860,397
|
||||
20241118,091600,123618860,8860,8850,8860,8820,889
|
||||
20241118,091500,115765550,8850,8840,8870,8820,1233
|
||||
20241118,091400,104854860,8850,8730,8850,8730,1838
|
||||
20241118,091300,88705300,8730,8720,8730,8720,34
|
||||
20241118,091200,88408520,8740,8700,8740,8690,511
|
||||
20241118,091100,83951370,8690,8610,8690,8610,387
|
||||
20241118,091000,80601190,8610,8630,8630,8610,14
|
||||
20241118,090900,80480550,8640,8650,8650,8620,2571
|
||||
20241118,090800,58296110,8660,8660,8660,8660,0
|
||||
20241118,090700,58296110,8660,8720,8720,8660,855
|
||||
20241118,090600,50868520,8720,8620,8800,8610,1412
|
||||
20241118,090500,38528640,8610,8540,8610,8490,1849
|
||||
20241118,090400,22668830,8510,8500,8510,8500,129
|
||||
20241118,090300,21571330,8500,8460,8500,8460,704
|
||||
20241118,090200,15593240,8460,8470,8470,8460,147
|
||||
20241118,090100,14349610,8480,8510,8510,8480,241
|
||||
20241118,090000,12305500,8480,8590,8590,8480,1147
|
||||
|
Reference in New Issue
Block a user