Update 2024-11-18 2710 candle_min
This commit is contained in:
666
101170/min/candle-20241118.csv
Normal file
666
101170/min/candle-20241118.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,200300,458348100,5370,5370,5370,5370,0
|
||||
20241118,200200,458348100,5370,5370,5370,5370,0
|
||||
20241118,200100,458348100,5370,5370,5370,5370,0
|
||||
20241118,200000,458348100,5370,5370,5370,5370,0
|
||||
20241118,195900,458348100,5370,5370,5370,5370,0
|
||||
20241118,195800,458348100,5370,5370,5370,5370,0
|
||||
20241118,195700,458348100,5370,5370,5370,5370,0
|
||||
20241118,195600,458348100,5370,5370,5370,5370,0
|
||||
20241118,195500,458348100,5370,5370,5370,5370,0
|
||||
20241118,195400,458348100,5370,5370,5370,5370,0
|
||||
20241118,195300,458348100,5370,5370,5370,5370,0
|
||||
20241118,195200,458348100,5370,5370,5370,5370,0
|
||||
20241118,195100,458348100,5370,5370,5370,5370,0
|
||||
20241118,195000,458348100,5370,5370,5370,5370,0
|
||||
20241118,194900,458348100,5370,5370,5370,5370,0
|
||||
20241118,194800,458348100,5370,5370,5370,5370,0
|
||||
20241118,194700,458348100,5370,5370,5370,5370,0
|
||||
20241118,194600,458348100,5370,5370,5370,5370,0
|
||||
20241118,194500,458348100,5370,5370,5370,5370,0
|
||||
20241118,194400,458348100,5370,5370,5370,5370,0
|
||||
20241118,194300,458348100,5370,5370,5370,5370,0
|
||||
20241118,194200,458348100,5370,5370,5370,5370,0
|
||||
20241118,194100,458348100,5370,5370,5370,5370,0
|
||||
20241118,194000,458348100,5370,5370,5370,5370,0
|
||||
20241118,193900,458348100,5370,5370,5370,5370,0
|
||||
20241118,193800,458348100,5370,5370,5370,5370,0
|
||||
20241118,193700,458348100,5370,5370,5370,5370,0
|
||||
20241118,193600,458348100,5370,5370,5370,5370,0
|
||||
20241118,193500,458348100,5370,5370,5370,5370,0
|
||||
20241118,193400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,193300,458348100,5370,5370,5370,5370,0
|
||||
20241118,193200,458348100,5370,5370,5370,5370,0
|
||||
20241118,193100,458348100,5370,5370,5370,5370,0
|
||||
20241118,193000,458348100,5370,5370,5370,5370,0
|
||||
20241118,192900,458348100,5370,5370,5370,5370,0
|
||||
20241118,192800,458348100,5370,5370,5370,5370,0
|
||||
20241118,192700,458348100,5370,5370,5370,5370,0
|
||||
20241118,192600,458348100,5370,5370,5370,5370,0
|
||||
20241118,192500,458348100,5370,5370,5370,5370,0
|
||||
20241118,192400,458348100,5370,5370,5370,5370,0
|
||||
20241118,192300,458348100,5370,5370,5370,5370,0
|
||||
20241118,192200,458348100,5370,5370,5370,5370,0
|
||||
20241118,192100,458348100,5370,5370,5370,5370,0
|
||||
20241118,192000,458348100,5370,5370,5370,5370,0
|
||||
20241118,191900,458348100,5370,5370,5370,5370,0
|
||||
20241118,191800,458348100,5370,5370,5370,5370,0
|
||||
20241118,191700,458348100,5370,5370,5370,5370,0
|
||||
20241118,191600,458348100,5370,5370,5370,5370,0
|
||||
20241118,191500,458348100,5370,5370,5370,5370,0
|
||||
20241118,191400,458348100,5370,5370,5370,5370,0
|
||||
20241118,191300,458348100,5370,5370,5370,5370,0
|
||||
20241118,191200,458348100,5370,5370,5370,5370,0
|
||||
20241118,191100,458348100,5370,5370,5370,5370,0
|
||||
20241118,191000,458348100,5370,5370,5370,5370,0
|
||||
20241118,190900,458348100,5370,5370,5370,5370,0
|
||||
20241118,190800,458348100,5370,5370,5370,5370,0
|
||||
20241118,190700,458348100,5370,5370,5370,5370,0
|
||||
20241118,190600,458348100,5370,5370,5370,5370,0
|
||||
20241118,190500,458348100,5370,5370,5370,5370,0
|
||||
20241118,190400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,190300,458348100,5370,5370,5370,5370,0
|
||||
20241118,190200,458348100,5370,5370,5370,5370,0
|
||||
20241118,190100,458348100,5370,5370,5370,5370,0
|
||||
20241118,190000,458348100,5370,5370,5370,5370,0
|
||||
20241118,185900,458348100,5370,5370,5370,5370,0
|
||||
20241118,185800,458348100,5370,5370,5370,5370,0
|
||||
20241118,185700,458348100,5370,5370,5370,5370,0
|
||||
20241118,185600,458348100,5370,5370,5370,5370,0
|
||||
20241118,185500,458348100,5370,5370,5370,5370,0
|
||||
20241118,185400,458348100,5370,5370,5370,5370,0
|
||||
20241118,185300,458348100,5370,5370,5370,5370,0
|
||||
20241118,185200,458348100,5370,5370,5370,5370,0
|
||||
20241118,185100,458348100,5370,5370,5370,5370,0
|
||||
20241118,185000,458348100,5370,5370,5370,5370,0
|
||||
20241118,184900,458348100,5370,5370,5370,5370,0
|
||||
20241118,184800,458348100,5370,5370,5370,5370,0
|
||||
20241118,184700,458348100,5370,5370,5370,5370,0
|
||||
20241118,184600,458348100,5370,5370,5370,5370,0
|
||||
20241118,184500,458348100,5370,5370,5370,5370,0
|
||||
20241118,184400,458348100,5370,5370,5370,5370,0
|
||||
20241118,184300,458348100,5370,5370,5370,5370,0
|
||||
20241118,184200,458348100,5370,5370,5370,5370,0
|
||||
20241118,184100,458348100,5370,5370,5370,5370,0
|
||||
20241118,184000,458348100,5370,5370,5370,5370,0
|
||||
20241118,183900,458348100,5370,5370,5370,5370,0
|
||||
20241118,183800,458348100,5370,5370,5370,5370,0
|
||||
20241118,183700,458348100,5370,5370,5370,5370,0
|
||||
20241118,183600,458348100,5370,5370,5370,5370,0
|
||||
20241118,183500,458348100,5370,5370,5370,5370,0
|
||||
20241118,183400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,183300,458348100,5370,5370,5370,5370,0
|
||||
20241118,183200,458348100,5370,5370,5370,5370,0
|
||||
20241118,183100,458348100,5370,5370,5370,5370,0
|
||||
20241118,183000,458348100,5370,5370,5370,5370,0
|
||||
20241118,182900,458348100,5370,5370,5370,5370,0
|
||||
20241118,182800,458348100,5370,5370,5370,5370,0
|
||||
20241118,182700,458348100,5370,5370,5370,5370,0
|
||||
20241118,182600,458348100,5370,5370,5370,5370,0
|
||||
20241118,182500,458348100,5370,5370,5370,5370,0
|
||||
20241118,182400,458348100,5370,5370,5370,5370,0
|
||||
20241118,182300,458348100,5370,5370,5370,5370,0
|
||||
20241118,182200,458348100,5370,5370,5370,5370,0
|
||||
20241118,182100,458348100,5370,5370,5370,5370,0
|
||||
20241118,182000,458348100,5370,5370,5370,5370,0
|
||||
20241118,181900,458348100,5370,5370,5370,5370,0
|
||||
20241118,181800,458348100,5370,5370,5370,5370,0
|
||||
20241118,181700,458348100,5370,5370,5370,5370,0
|
||||
20241118,181600,458348100,5370,5370,5370,5370,0
|
||||
20241118,181500,458348100,5370,5370,5370,5370,0
|
||||
20241118,181400,458348100,5370,5370,5370,5370,0
|
||||
20241118,181300,458348100,5370,5370,5370,5370,0
|
||||
20241118,181200,458348100,5370,5370,5370,5370,0
|
||||
20241118,181100,458348100,5370,5370,5370,5370,0
|
||||
20241118,181000,458348100,5370,5370,5370,5370,0
|
||||
20241118,180900,458348100,5370,5370,5370,5370,0
|
||||
20241118,180800,458348100,5370,5370,5370,5370,0
|
||||
20241118,180700,458348100,5370,5370,5370,5370,0
|
||||
20241118,180600,458348100,5370,5370,5370,5370,0
|
||||
20241118,180500,458348100,5370,5370,5370,5370,0
|
||||
20241118,180400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,180300,458348100,5370,5370,5370,5370,0
|
||||
20241118,180200,458348100,5370,5370,5370,5370,0
|
||||
20241118,180100,458348100,5370,5370,5370,5370,0
|
||||
20241118,180000,458348100,5370,5370,5370,5370,0
|
||||
20241118,175900,458348100,5370,5370,5370,5370,0
|
||||
20241118,175800,458348100,5370,5370,5370,5370,0
|
||||
20241118,175700,458348100,5370,5370,5370,5370,0
|
||||
20241118,175600,458348100,5370,5370,5370,5370,0
|
||||
20241118,175500,458348100,5370,5370,5370,5370,0
|
||||
20241118,175400,458348100,5370,5370,5370,5370,0
|
||||
20241118,175300,458348100,5370,5370,5370,5370,0
|
||||
20241118,175200,458348100,5370,5370,5370,5370,0
|
||||
20241118,175100,458348100,5370,5370,5370,5370,0
|
||||
20241118,175000,458348100,5370,5370,5370,5370,0
|
||||
20241118,174900,458348100,5370,5370,5370,5370,0
|
||||
20241118,174800,458348100,5370,5370,5370,5370,0
|
||||
20241118,174700,458348100,5370,5370,5370,5370,0
|
||||
20241118,174600,458348100,5370,5370,5370,5370,0
|
||||
20241118,174500,458348100,5370,5370,5370,5370,0
|
||||
20241118,174400,458348100,5370,5370,5370,5370,0
|
||||
20241118,174300,458348100,5370,5370,5370,5370,0
|
||||
20241118,174200,458348100,5370,5370,5370,5370,0
|
||||
20241118,174100,458348100,5370,5370,5370,5370,0
|
||||
20241118,174000,458348100,5370,5370,5370,5370,0
|
||||
20241118,173900,458348100,5370,5370,5370,5370,0
|
||||
20241118,173800,458348100,5370,5370,5370,5370,0
|
||||
20241118,173700,458348100,5370,5370,5370,5370,0
|
||||
20241118,173600,458348100,5370,5370,5370,5370,0
|
||||
20241118,173500,458348100,5370,5370,5370,5370,0
|
||||
20241118,173400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,173300,458348100,5370,5370,5370,5370,0
|
||||
20241118,173200,458348100,5370,5370,5370,5370,0
|
||||
20241118,173100,458348100,5370,5370,5370,5370,0
|
||||
20241118,173000,458348100,5370,5370,5370,5370,0
|
||||
20241118,172900,458348100,5370,5370,5370,5370,0
|
||||
20241118,172800,458348100,5370,5370,5370,5370,0
|
||||
20241118,172700,458348100,5370,5370,5370,5370,0
|
||||
20241118,172600,458348100,5370,5370,5370,5370,0
|
||||
20241118,172500,458348100,5370,5370,5370,5370,0
|
||||
20241118,172400,458348100,5370,5370,5370,5370,0
|
||||
20241118,172300,458348100,5370,5370,5370,5370,0
|
||||
20241118,172200,458348100,5370,5370,5370,5370,0
|
||||
20241118,172100,458348100,5370,5370,5370,5370,0
|
||||
20241118,172000,458348100,5370,5370,5370,5370,0
|
||||
20241118,171900,458348100,5370,5370,5370,5370,0
|
||||
20241118,171800,458348100,5370,5370,5370,5370,0
|
||||
20241118,171700,458348100,5370,5370,5370,5370,0
|
||||
20241118,171600,458348100,5370,5370,5370,5370,0
|
||||
20241118,171500,458348100,5370,5370,5370,5370,0
|
||||
20241118,171400,458348100,5370,5370,5370,5370,0
|
||||
20241118,171300,458348100,5370,5370,5370,5370,0
|
||||
20241118,171200,458348100,5370,5370,5370,5370,0
|
||||
20241118,171100,458348100,5370,5370,5370,5370,0
|
||||
20241118,171000,458348100,5370,5370,5370,5370,0
|
||||
20241118,170900,458348100,5370,5370,5370,5370,0
|
||||
20241118,170800,458348100,5370,5370,5370,5370,0
|
||||
20241118,170700,458348100,5370,5370,5370,5370,0
|
||||
20241118,170600,458348100,5370,5370,5370,5370,0
|
||||
20241118,170500,458348100,5370,5370,5370,5370,0
|
||||
20241118,170400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,170300,458348100,5370,5370,5370,5370,0
|
||||
20241118,170200,458348100,5370,5370,5370,5370,0
|
||||
20241118,170100,458348100,5370,5370,5370,5370,0
|
||||
20241118,170000,458348100,5370,5370,5370,5370,0
|
||||
20241118,165900,458348100,5370,5370,5370,5370,0
|
||||
20241118,165800,458348100,5370,5370,5370,5370,0
|
||||
20241118,165700,458348100,5370,5370,5370,5370,0
|
||||
20241118,165600,458348100,5370,5370,5370,5370,0
|
||||
20241118,165500,458348100,5370,5370,5370,5370,0
|
||||
20241118,165400,458348100,5370,5370,5370,5370,0
|
||||
20241118,165300,458348100,5370,5370,5370,5370,0
|
||||
20241118,165200,458348100,5370,5370,5370,5370,0
|
||||
20241118,165100,458348100,5370,5370,5370,5370,0
|
||||
20241118,165000,458348100,5370,5370,5370,5370,0
|
||||
20241118,164900,458348100,5370,5370,5370,5370,0
|
||||
20241118,164800,458348100,5370,5370,5370,5370,0
|
||||
20241118,164700,458348100,5370,5370,5370,5370,0
|
||||
20241118,164600,458348100,5370,5370,5370,5370,0
|
||||
20241118,164500,458348100,5370,5370,5370,5370,0
|
||||
20241118,164400,458348100,5370,5370,5370,5370,0
|
||||
20241118,164300,458348100,5370,5370,5370,5370,0
|
||||
20241118,164200,458348100,5370,5370,5370,5370,0
|
||||
20241118,164100,458348100,5370,5370,5370,5370,0
|
||||
20241118,164000,458348100,5370,5370,5370,5370,0
|
||||
20241118,163900,458348100,5370,5370,5370,5370,0
|
||||
20241118,163800,458348100,5370,5370,5370,5370,0
|
||||
20241118,163700,458348100,5370,5370,5370,5370,0
|
||||
20241118,163600,458348100,5370,5370,5370,5370,0
|
||||
20241118,163500,458348100,5370,5370,5370,5370,0
|
||||
20241118,163400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,163300,458348100,5370,5370,5370,5370,0
|
||||
20241118,163200,458348100,5370,5370,5370,5370,0
|
||||
20241118,163100,458348100,5370,5370,5370,5370,0
|
||||
20241118,163000,458348100,5370,5370,5370,5370,0
|
||||
20241118,162900,458348100,5370,5370,5370,5370,0
|
||||
20241118,162800,458348100,5370,5370,5370,5370,0
|
||||
20241118,162700,458348100,5370,5370,5370,5370,0
|
||||
20241118,162600,458348100,5370,5370,5370,5370,0
|
||||
20241118,162500,458348100,5370,5370,5370,5370,0
|
||||
20241118,162400,458348100,5370,5370,5370,5370,0
|
||||
20241118,162300,458348100,5370,5370,5370,5370,0
|
||||
20241118,162200,458348100,5370,5370,5370,5370,0
|
||||
20241118,162100,458348100,5370,5370,5370,5370,0
|
||||
20241118,162000,458348100,5370,5370,5370,5370,0
|
||||
20241118,161900,458348100,5370,5370,5370,5370,0
|
||||
20241118,161800,458348100,5370,5370,5370,5370,0
|
||||
20241118,161700,458348100,5370,5370,5370,5370,0
|
||||
20241118,161600,458348100,5370,5370,5370,5370,0
|
||||
20241118,161500,458348100,5370,5370,5370,5370,0
|
||||
20241118,161400,458348100,5370,5370,5370,5370,0
|
||||
20241118,161300,458348100,5370,5370,5370,5370,0
|
||||
20241118,161200,458348100,5370,5370,5370,5370,0
|
||||
20241118,161100,458348100,5370,5370,5370,5370,0
|
||||
20241118,161000,458348100,5370,5370,5370,5370,0
|
||||
20241118,160900,458348100,5370,5370,5370,5370,0
|
||||
20241118,160800,458348100,5370,5370,5370,5370,0
|
||||
20241118,160700,458348100,5370,5370,5370,5370,0
|
||||
20241118,160600,458348100,5370,5370,5370,5370,0
|
||||
20241118,160500,458348100,5370,5370,5370,5370,0
|
||||
20241118,160400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,160300,458348100,5370,5370,5370,5370,0
|
||||
20241118,160200,458348100,5370,5370,5370,5370,0
|
||||
20241118,160100,458348100,5370,5370,5370,5370,0
|
||||
20241118,160000,458348100,5370,5370,5370,5370,0
|
||||
20241118,155900,458348100,5370,5370,5370,5370,0
|
||||
20241118,155800,458348100,5370,5370,5370,5370,0
|
||||
20241118,155700,458348100,5370,5370,5370,5370,0
|
||||
20241118,155600,458348100,5370,5370,5370,5370,0
|
||||
20241118,155500,458348100,5370,5370,5370,5370,0
|
||||
20241118,155400,458348100,5370,5370,5370,5370,0
|
||||
20241118,155300,458348100,5370,5370,5370,5370,0
|
||||
20241118,155200,458348100,5370,5370,5370,5370,0
|
||||
20241118,155100,458348100,5370,5370,5370,5370,0
|
||||
20241118,155000,458348100,5370,5370,5370,5370,0
|
||||
20241118,154900,458348100,5370,5370,5370,5370,0
|
||||
20241118,154800,458348100,5370,5370,5370,5370,0
|
||||
20241118,154700,458348100,5370,5370,5370,5370,0
|
||||
20241118,154600,458348100,5370,5370,5370,5370,0
|
||||
20241118,154500,458348100,5370,5370,5370,5370,0
|
||||
20241118,154400,458348100,5370,5370,5370,5370,0
|
||||
20241118,154300,458348100,5370,5370,5370,5370,0
|
||||
20241118,154200,458348100,5370,5370,5370,5370,0
|
||||
20241118,154100,458348100,5370,5370,5370,5370,0
|
||||
20241118,154000,458348100,5370,5370,5370,5370,0
|
||||
20241118,153900,458348100,5370,5370,5370,5370,0
|
||||
20241118,153800,458348100,5370,5370,5370,5370,0
|
||||
20241118,153700,458348100,5370,5370,5370,5370,0
|
||||
20241118,153600,458348100,5370,5370,5370,5370,0
|
||||
20241118,153500,458348100,5370,5370,5370,5370,0
|
||||
20241118,153400,458348100,5370,5370,5370,5370,1193
|
||||
20241118,153300,458348100,5370,5370,5370,5370,0
|
||||
20241118,153200,458348100,5370,5370,5370,5370,0
|
||||
20241118,153100,458348100,5370,5370,5370,5370,0
|
||||
20241118,153000,458348100,5370,5370,5370,5370,1193
|
||||
20241118,152900,451941690,5340,5340,5340,5340,0
|
||||
20241118,152800,451941690,5340,5340,5340,5340,0
|
||||
20241118,152700,451941690,5340,5340,5340,5340,0
|
||||
20241118,152600,451941690,5340,5340,5340,5340,0
|
||||
20241118,152500,451941690,5340,5340,5340,5340,0
|
||||
20241118,152400,451941690,5340,5340,5340,5340,0
|
||||
20241118,152300,451941690,5340,5340,5340,5340,0
|
||||
20241118,152200,451941690,5340,5340,5340,5340,0
|
||||
20241118,152100,451941690,5340,5340,5340,5340,0
|
||||
20241118,152000,451941690,5340,5340,5340,5340,0
|
||||
20241118,151900,451941690,5340,5370,5380,5340,356
|
||||
20241118,151800,450029780,5340,5340,5370,5340,3
|
||||
20241118,151700,450013730,5370,5370,5370,5370,4
|
||||
20241118,151600,449992250,5370,5370,5370,5370,104
|
||||
20241118,151500,449433770,5370,5370,5370,5370,0
|
||||
20241118,151400,449433770,5370,5370,5370,5370,144
|
||||
20241118,151300,448660490,5370,5360,5370,5360,475
|
||||
20241118,151200,446110060,5370,5370,5370,5370,56
|
||||
20241118,151100,445809340,5370,5360,5370,5360,201
|
||||
20241118,151000,444731970,5370,5370,5370,5370,0
|
||||
20241118,150900,444731970,5370,5370,5370,5370,200
|
||||
20241118,150800,443657970,5370,5330,5370,5330,417
|
||||
20241118,150700,441431360,5340,5340,5340,5340,0
|
||||
20241118,150600,441431360,5340,5340,5340,5340,0
|
||||
20241118,150500,441431360,5340,5340,5370,5340,6
|
||||
20241118,150400,441399200,5390,5350,5390,5350,75
|
||||
20241118,150300,440997910,5350,5390,5390,5350,4
|
||||
20241118,150200,440976430,5350,5390,5390,5350,246
|
||||
20241118,150100,439660290,5350,5380,5390,5350,361
|
||||
20241118,150000,437714590,5350,5350,5390,5350,352
|
||||
20241118,145900,435817680,5380,5370,5380,5350,202
|
||||
20241118,145800,434731950,5350,5350,5350,5350,1
|
||||
20241118,145700,434726600,5370,5380,5380,5350,35
|
||||
20241118,145600,434539200,5350,5350,5390,5350,97
|
||||
20241118,145500,434020210,5380,5380,5380,5380,0
|
||||
20241118,145400,434020210,5380,5380,5380,5380,242
|
||||
20241118,145300,432718250,5390,5380,5390,5380,46
|
||||
20241118,145200,432470720,5390,5380,5390,5380,1479
|
||||
20241118,145100,424499390,5390,5390,5390,5390,0
|
||||
20241118,145000,424499390,5390,5390,5390,5390,0
|
||||
20241118,144900,424499390,5390,5380,5400,5380,306
|
||||
20241118,144800,422850980,5380,5370,5380,5370,615
|
||||
20241118,144700,419544130,5370,5370,5370,5370,0
|
||||
20241118,144600,419544130,5370,5380,5380,5340,18
|
||||
20241118,144500,419447490,5380,5360,5380,5350,2000
|
||||
20241118,144400,408696110,5360,5360,5360,5360,56
|
||||
20241118,144300,408395950,5360,5360,5360,5360,1
|
||||
20241118,144200,408390590,5350,5350,5350,5350,134
|
||||
20241118,144100,407673690,5350,5350,5350,5350,1
|
||||
20241118,144000,407668340,5320,5320,5320,5320,0
|
||||
20241118,143900,407668340,5320,5350,5350,5320,35
|
||||
20241118,143800,407481150,5350,5360,5360,5350,154
|
||||
20241118,143700,406655720,5350,5350,5350,5350,966
|
||||
20241118,143600,401487620,5340,5340,5340,5340,859
|
||||
20241118,143500,396900560,5340,5340,5340,5340,0
|
||||
20241118,143400,396900560,5340,5340,5340,5340,5
|
||||
20241118,143300,396873860,5340,5340,5340,5340,0
|
||||
20241118,143200,396873860,5340,5310,5340,5310,2
|
||||
20241118,143100,396863210,5310,5310,5310,5310,0
|
||||
20241118,143000,396863210,5310,5310,5310,5310,0
|
||||
20241118,142900,396863210,5310,5310,5310,5310,116
|
||||
20241118,142800,396247250,5320,5320,5320,5320,493
|
||||
20241118,142700,393624490,5340,5340,5340,5340,1
|
||||
20241118,142600,393619150,5330,5330,5330,5330,12
|
||||
20241118,142500,393555190,5320,5320,5320,5320,0
|
||||
20241118,142400,393555190,5320,5320,5320,5320,495
|
||||
20241118,142300,390921790,5320,5320,5320,5320,0
|
||||
20241118,142200,390921790,5320,5330,5330,5320,11
|
||||
20241118,142100,390863250,5340,5340,5340,5340,0
|
||||
20241118,142000,390863250,5340,5340,5340,5340,10
|
||||
20241118,141900,390809850,5320,5320,5320,5320,0
|
||||
20241118,141800,390809850,5320,5320,5320,5320,0
|
||||
20241118,141700,390809850,5320,5320,5320,5320,1
|
||||
20241118,141600,390804530,5340,5340,5340,5340,0
|
||||
20241118,141500,390804530,5340,5340,5340,5340,0
|
||||
20241118,141400,390804530,5340,5340,5340,5340,50
|
||||
20241118,141300,390537530,5340,5330,5340,5330,5
|
||||
20241118,141200,390510840,5310,5310,5310,5310,0
|
||||
20241118,141100,390510840,5310,5320,5320,5310,600
|
||||
20241118,141000,387318930,5340,5330,5340,5330,66
|
||||
20241118,140900,386967140,5330,5330,5330,5330,52
|
||||
20241118,140800,386689980,5330,5330,5330,5330,0
|
||||
20241118,140700,386689980,5330,5330,5330,5330,372
|
||||
20241118,140600,384707220,5340,5340,5340,5340,0
|
||||
20241118,140500,384707220,5340,5340,5340,5340,0
|
||||
20241118,140400,384707220,5340,5340,5340,5340,0
|
||||
20241118,140300,384707220,5340,5340,5340,5340,0
|
||||
20241118,140200,384707220,5340,5340,5340,5340,0
|
||||
20241118,140100,384707220,5340,5340,5350,5340,97
|
||||
20241118,140000,384189210,5340,5340,5340,5340,0
|
||||
20241118,135900,384189210,5340,5340,5340,5340,2
|
||||
20241118,135800,384178530,5350,5350,5350,5350,0
|
||||
20241118,135700,384178530,5350,5350,5350,5350,1
|
||||
20241118,135600,384173180,5340,5340,5340,5340,0
|
||||
20241118,135500,384173180,5340,5340,5340,5340,0
|
||||
20241118,135400,384173180,5340,5340,5340,5340,224
|
||||
20241118,135300,382977020,5350,5350,5350,5350,0
|
||||
20241118,135200,382977020,5350,5330,5350,5330,101
|
||||
20241118,135100,382438670,5330,5350,5350,5330,108
|
||||
20241118,135000,381863010,5330,5340,5350,5330,200
|
||||
20241118,134900,380795100,5350,5350,5350,5350,0
|
||||
20241118,134800,380795100,5350,5350,5350,5350,0
|
||||
20241118,134700,380795100,5350,5350,5350,5350,0
|
||||
20241118,134600,380795100,5350,5350,5350,5350,0
|
||||
20241118,134500,380795100,5350,5350,5350,5350,0
|
||||
20241118,134400,380795100,5350,5350,5350,5350,0
|
||||
20241118,134300,380795100,5350,5350,5350,5350,0
|
||||
20241118,134200,380795100,5350,5350,5350,5350,0
|
||||
20241118,134100,380795100,5350,5330,5350,5330,37
|
||||
20241118,134000,380597740,5320,5320,5320,5320,0
|
||||
20241118,133900,380597740,5320,5320,5320,5320,0
|
||||
20241118,133800,380597740,5320,5320,5320,5320,0
|
||||
20241118,133700,380597740,5320,5320,5320,5320,128
|
||||
20241118,133600,379916780,5350,5350,5350,5350,0
|
||||
20241118,133500,379916780,5350,5350,5350,5350,0
|
||||
20241118,133400,379916780,5350,5320,5350,5320,201
|
||||
20241118,133300,378847430,5350,5320,5350,5320,535
|
||||
20241118,133200,376001170,5350,5350,5350,5350,0
|
||||
20241118,133100,376001170,5350,5350,5350,5350,0
|
||||
20241118,133000,376001170,5350,5350,5350,5350,0
|
||||
20241118,132900,376001170,5350,5350,5350,5350,0
|
||||
20241118,132800,376001170,5350,5350,5350,5350,0
|
||||
20241118,132700,376001170,5350,5340,5350,5340,589
|
||||
20241118,132600,372850050,5350,5330,5350,5330,1298
|
||||
20241118,132500,365912630,5330,5330,5330,5330,10
|
||||
20241118,132400,365859330,5340,5340,5340,5340,0
|
||||
20241118,132300,365859330,5340,5340,5340,5340,0
|
||||
20241118,132200,365859330,5340,5340,5340,5340,0
|
||||
20241118,132100,365859330,5340,5340,5340,5340,0
|
||||
20241118,132000,365859330,5340,5340,5340,5340,0
|
||||
20241118,131900,365859330,5340,5320,5340,5320,178
|
||||
20241118,131800,364912350,5340,5320,5340,5320,18
|
||||
20241118,131700,364816510,5320,5330,5340,5320,268
|
||||
20241118,131600,363390700,5320,5310,5320,5310,359
|
||||
20241118,131500,361482050,5320,5320,5320,5320,1
|
||||
20241118,131400,361476730,5310,5310,5310,5310,0
|
||||
20241118,131300,361476730,5310,5310,5310,5310,0
|
||||
20241118,131200,361476730,5310,5310,5310,5310,1
|
||||
20241118,131100,361471420,5320,5320,5320,5320,1
|
||||
20241118,131000,361466100,5320,5320,5320,5320,11
|
||||
20241118,130900,361407580,5320,5320,5320,5320,1
|
||||
20241118,130800,361402260,5310,5310,5310,5310,0
|
||||
20241118,130700,361402260,5310,5310,5310,5310,0
|
||||
20241118,130600,361402260,5310,5310,5310,5310,9
|
||||
20241118,130500,361354470,5340,5340,5340,5340,11
|
||||
20241118,130400,361295730,5350,5350,5350,5350,1
|
||||
20241118,130300,361290380,5340,5300,5350,5300,2394
|
||||
20241118,130200,348548430,5300,5300,5300,5300,283
|
||||
20241118,130100,347048530,5300,5300,5300,5300,0
|
||||
20241118,130000,347048530,5300,5300,5300,5300,1
|
||||
20241118,125900,347043230,5300,5300,5300,5300,1
|
||||
20241118,125800,347037930,5290,5280,5290,5280,529
|
||||
20241118,125700,344241850,5290,5300,5300,5290,427
|
||||
20241118,125600,341982620,5300,5300,5300,5300,1
|
||||
20241118,125500,341977320,5290,5290,5290,5290,4
|
||||
20241118,125400,341956160,5300,5300,5300,5290,637
|
||||
20241118,125300,338580920,5290,5290,5290,5290,0
|
||||
20241118,125200,338580920,5290,5300,5300,5290,860
|
||||
20241118,125100,334024700,5290,5290,5290,5290,835
|
||||
20241118,125000,329607550,5290,5290,5290,5290,0
|
||||
20241118,124900,329607550,5290,5290,5290,5290,0
|
||||
20241118,124800,329607550,5290,5290,5290,5290,1
|
||||
20241118,124700,329602260,5300,5300,5300,5300,0
|
||||
20241118,124600,329602260,5300,5300,5300,5300,0
|
||||
20241118,124500,329602260,5300,5300,5300,5300,1
|
||||
20241118,124400,329596960,5310,5310,5310,5310,0
|
||||
20241118,124300,329596960,5310,5280,5310,5280,51
|
||||
20241118,124200,329326180,5280,5310,5310,5280,151
|
||||
20241118,124100,328528870,5280,5280,5280,5280,0
|
||||
20241118,124000,328528870,5280,5280,5280,5280,0
|
||||
20241118,123900,328528870,5280,5280,5280,5280,85
|
||||
20241118,123800,328080070,5280,5280,5280,5280,0
|
||||
20241118,123700,328080070,5280,5280,5280,5280,77
|
||||
20241118,123600,327673510,5290,5290,5290,5290,33
|
||||
20241118,123500,327498940,5290,5290,5320,5290,3303
|
||||
20241118,123400,309999010,5320,5320,5320,5320,2
|
||||
20241118,123300,309988370,5280,5290,5330,5280,1492
|
||||
20241118,123200,302100480,5280,5290,5290,5280,1945
|
||||
20241118,123100,291812750,5330,5330,5330,5330,655
|
||||
20241118,123000,288321600,5330,5330,5330,5330,0
|
||||
20241118,122900,288321600,5330,5330,5330,5330,0
|
||||
20241118,122800,288321600,5330,5330,5330,5330,0
|
||||
20241118,122700,288321600,5330,5330,5330,5330,1
|
||||
20241118,122600,288316270,5310,5310,5310,5310,0
|
||||
20241118,122500,288316270,5310,5320,5330,5310,24
|
||||
20241118,122400,288188780,5320,5310,5320,5310,3
|
||||
20241118,122300,288172840,5310,5310,5310,5300,545
|
||||
20241118,122200,285279600,5310,5310,5310,5310,20
|
||||
20241118,122100,285173400,5310,5310,5310,5310,37
|
||||
20241118,122000,284976930,5330,5330,5330,5330,1
|
||||
20241118,121900,284971600,5330,5330,5330,5330,126
|
||||
20241118,121800,284300020,5340,5330,5340,5330,6
|
||||
20241118,121700,284268020,5330,5330,5330,5330,1
|
||||
20241118,121600,284262690,5310,5330,5330,5310,479
|
||||
20241118,121500,281716720,5330,5330,5330,5330,0
|
||||
20241118,121400,281716720,5330,5320,5330,5310,510
|
||||
20241118,121300,279008370,5330,5330,5330,5330,1
|
||||
20241118,121200,279003040,5320,5320,5320,5320,10
|
||||
20241118,121100,278949840,5340,5340,5340,5340,0
|
||||
20241118,121000,278949840,5340,5340,5340,5340,1
|
||||
20241118,120900,278944500,5310,5310,5310,5310,0
|
||||
20241118,120800,278944500,5310,5310,5310,5310,0
|
||||
20241118,120700,278944500,5310,5310,5310,5310,3
|
||||
20241118,120600,278928570,5310,5340,5340,5310,2
|
||||
20241118,120500,278917920,5350,5350,5350,5350,0
|
||||
20241118,120400,278917920,5350,5340,5350,5340,39
|
||||
20241118,120300,278709550,5300,5310,5350,5300,9088
|
||||
20241118,120200,230298830,5320,5310,5320,5310,57
|
||||
20241118,120100,229996150,5310,5310,5310,5310,1017
|
||||
20241118,120000,224595880,5300,5300,5300,5290,1495
|
||||
20241118,115900,216672440,5300,5300,5300,5300,0
|
||||
20241118,115800,216672440,5300,5300,5300,5300,0
|
||||
20241118,115700,216672440,5300,5300,5300,5300,1
|
||||
20241118,115600,216667140,5290,5290,5290,5290,2
|
||||
20241118,115500,216656560,5290,5290,5290,5290,0
|
||||
20241118,115400,216656560,5290,5290,5290,5290,5
|
||||
20241118,115300,216630110,5290,5290,5290,5290,0
|
||||
20241118,115200,216630110,5290,5290,5290,5290,0
|
||||
20241118,115100,216630110,5290,5290,5290,5290,1
|
||||
20241118,115000,216624820,5290,5290,5290,5290,5
|
||||
20241118,114900,216598370,5290,5290,5290,5290,0
|
||||
20241118,114800,216598370,5290,5290,5290,5290,1
|
||||
20241118,114700,216593080,5290,5290,5290,5290,10
|
||||
20241118,114600,216540180,5290,5290,5290,5290,0
|
||||
20241118,114500,216540180,5290,5290,5290,5290,0
|
||||
20241118,114400,216540180,5290,5290,5290,5290,0
|
||||
20241118,114300,216540180,5290,5290,5290,5290,10
|
||||
20241118,114200,216487280,5300,5300,5300,5300,1
|
||||
20241118,114100,216481980,5300,5300,5300,5300,0
|
||||
20241118,114000,216481980,5300,5300,5300,5300,0
|
||||
20241118,113900,216481980,5300,5300,5300,5300,1
|
||||
20241118,113800,216476680,5300,5280,5300,5280,521
|
||||
20241118,113700,213720660,5280,5280,5280,5280,27
|
||||
20241118,113600,213578100,5290,5290,5290,5290,1
|
||||
20241118,113500,213572810,5280,5280,5280,5280,0
|
||||
20241118,113400,213572810,5280,5280,5280,5280,161
|
||||
20241118,113300,212722730,5280,5300,5300,5280,106
|
||||
20241118,113200,212163030,5280,5280,5280,5280,0
|
||||
20241118,113100,212163030,5280,5280,5280,5280,0
|
||||
20241118,113000,212163030,5280,5300,5300,5280,43
|
||||
20241118,112900,211935590,5290,5290,5290,5290,32
|
||||
20241118,112800,211766310,5310,5310,5310,5310,1
|
||||
20241118,112700,211761000,5310,5310,5310,5310,2
|
||||
20241118,112600,211750380,5300,5300,5300,5300,0
|
||||
20241118,112500,211750380,5300,5300,5300,5300,0
|
||||
20241118,112400,211750380,5300,5300,5300,5300,1
|
||||
20241118,112300,211745080,5320,5320,5320,5320,0
|
||||
20241118,112200,211745080,5320,5310,5320,5310,10
|
||||
20241118,112100,211691950,5310,5300,5310,5300,281
|
||||
20241118,112000,210202420,5280,5280,5280,5280,0
|
||||
20241118,111900,210202420,5280,5280,5280,5280,0
|
||||
20241118,111800,210202420,5280,5280,5280,5280,7
|
||||
20241118,111700,210165460,5280,5280,5280,5280,18
|
||||
20241118,111600,210070420,5300,5300,5300,5300,0
|
||||
20241118,111500,210070420,5300,5300,5300,5300,1
|
||||
20241118,111400,210065120,5300,5300,5300,5300,0
|
||||
20241118,111300,210065120,5300,5300,5300,5300,0
|
||||
20241118,111200,210065120,5300,5290,5300,5280,1288
|
||||
20241118,111100,203261450,5300,5300,5300,5300,0
|
||||
20241118,111000,203261450,5300,5300,5300,5300,0
|
||||
20241118,110900,203261450,5300,5300,5300,5300,1
|
||||
20241118,110800,203256150,5300,5300,5300,5300,0
|
||||
20241118,110700,203256150,5300,5300,5300,5300,0
|
||||
20241118,110600,203256150,5300,5280,5300,5280,2
|
||||
20241118,110500,203245570,5300,5300,5300,5300,0
|
||||
20241118,110400,203245570,5300,5300,5300,5300,0
|
||||
20241118,110300,203245570,5300,5300,5300,5300,1
|
||||
20241118,110200,203240270,5280,5280,5280,5280,112
|
||||
20241118,110100,202648910,5290,5290,5290,5290,169
|
||||
20241118,110000,201754900,5290,5300,5300,5290,332
|
||||
20241118,105900,199998610,5300,5300,5300,5300,0
|
||||
20241118,105800,199998610,5300,5300,5300,5300,0
|
||||
20241118,105700,199998610,5300,5290,5300,5280,1023
|
||||
20241118,105600,194591930,5270,5270,5270,5270,208
|
||||
20241118,105500,193495770,5300,5300,5300,5300,0
|
||||
20241118,105400,193495770,5300,5300,5300,5300,1
|
||||
20241118,105300,193490470,5310,5310,5310,5310,321
|
||||
20241118,105200,191785960,5270,5270,5270,5270,168
|
||||
20241118,105100,190900600,5270,5300,5310,5270,724
|
||||
20241118,105000,187063440,5300,5300,5300,5300,247
|
||||
20241118,104900,185754340,5300,5270,5300,5270,301
|
||||
20241118,104800,184168040,5300,5300,5300,5300,1
|
||||
20241118,104700,184162740,5280,5280,5280,5280,232
|
||||
20241118,104600,182937780,5290,5290,5290,5290,61
|
||||
20241118,104500,182615090,5290,5290,5290,5290,121
|
||||
20241118,104400,181975000,5310,5310,5310,5310,0
|
||||
20241118,104300,181975000,5310,5310,5310,5310,0
|
||||
20241118,104200,181975000,5310,5310,5310,5310,2
|
||||
20241118,104100,181964380,5290,5290,5290,5290,4
|
||||
20241118,104000,181943220,5310,5310,5310,5310,2
|
||||
20241118,103900,181932600,5310,5310,5310,5310,0
|
||||
20241118,103800,181932600,5310,5310,5310,5310,1
|
||||
20241118,103700,181927290,5310,5310,5310,5310,0
|
||||
20241118,103600,181927290,5310,5310,5310,5310,9
|
||||
20241118,103500,181879500,5310,5310,5310,5310,10
|
||||
20241118,103400,181826400,5290,5290,5290,5290,12
|
||||
20241118,103300,181762920,5290,5310,5310,5290,3
|
||||
20241118,103200,181747030,5290,5290,5290,5290,0
|
||||
20241118,103100,181747030,5290,5290,5290,5290,0
|
||||
20241118,103000,181747030,5290,5290,5290,5290,0
|
||||
20241118,102900,181747030,5290,5290,5290,5290,0
|
||||
20241118,102800,181747030,5290,5290,5290,5290,0
|
||||
20241118,102700,181747030,5290,5290,5290,5290,493
|
||||
20241118,102600,179139060,5300,5300,5300,5300,0
|
||||
20241118,102500,179139060,5300,5300,5300,5300,0
|
||||
20241118,102400,179139060,5300,5300,5300,5300,103
|
||||
20241118,102300,178593160,5300,5300,5300,5300,0
|
||||
20241118,102200,178593160,5300,5300,5300,5300,20
|
||||
20241118,102100,178487160,5310,5310,5310,5310,1
|
||||
20241118,102000,178481850,5320,5320,5320,5320,0
|
||||
20241118,101900,178481850,5320,5320,5320,5320,2
|
||||
20241118,101800,178471210,5330,5330,5330,5330,1
|
||||
20241118,101700,178465880,5310,5310,5310,5310,56
|
||||
20241118,101600,178168520,5300,5300,5310,5300,96
|
||||
20241118,101500,177659680,5300,5290,5300,5290,50
|
||||
20241118,101400,177395170,5290,5290,5290,5290,460
|
||||
20241118,101300,174961770,5290,5290,5290,5290,36
|
||||
20241118,101200,174771330,5300,5300,5300,5300,2
|
||||
20241118,101100,174760730,5330,5330,5330,5330,12
|
||||
20241118,101000,174696770,5330,5290,5330,5290,128
|
||||
20241118,100900,174019610,5330,5330,5330,5330,0
|
||||
20241118,100800,174019610,5330,5320,5330,5320,2
|
||||
20241118,100700,174008960,5330,5330,5330,5300,548
|
||||
20241118,100600,171104470,5340,5340,5340,5340,0
|
||||
20241118,100500,171104470,5340,5340,5340,5340,0
|
||||
20241118,100400,171104470,5340,5340,5340,5340,4
|
||||
20241118,100300,171083110,5340,5340,5340,5330,42
|
||||
20241118,100200,170858840,5340,5320,5340,5320,322
|
||||
20241118,100100,169144720,5320,5320,5320,5290,222
|
||||
20241118,100000,167964580,5320,5320,5320,5320,0
|
||||
20241118,095900,167964580,5320,5320,5320,5320,1685
|
||||
20241118,095800,159000380,5320,5300,5320,5290,1037
|
||||
20241118,095700,153485570,5300,5300,5300,5300,187
|
||||
20241118,095600,152494470,5300,5300,5300,5300,0
|
||||
20241118,095500,152494470,5300,5300,5300,5300,1
|
||||
20241118,095400,152489170,5290,5300,5300,5290,100
|
||||
20241118,095300,151959770,5300,5300,5300,5300,0
|
||||
20241118,095200,151959770,5300,5300,5300,5300,253
|
||||
20241118,095100,150618870,5270,5270,5270,5270,0
|
||||
20241118,095000,150618870,5270,5290,5290,5270,215
|
||||
20241118,094900,149483590,5320,5320,5320,5320,0
|
||||
20241118,094800,149483590,5320,5320,5320,5320,3
|
||||
20241118,094700,149467630,5320,5320,5320,5320,0
|
||||
20241118,094600,149467630,5320,5310,5320,5310,41
|
||||
20241118,094500,149249890,5310,5310,5310,5310,1
|
||||
20241118,094400,149244580,5320,5310,5320,5280,3875
|
||||
20241118,094300,128719370,5320,5320,5320,5320,226
|
||||
20241118,094200,127517050,5340,5330,5340,5330,4
|
||||
20241118,094100,127495700,5320,5350,5360,5320,1724
|
||||
20241118,094000,118321260,5340,5360,5360,5340,36
|
||||
20241118,093900,118128400,5350,5330,5350,5330,1048
|
||||
20241118,093800,112521630,5320,5320,5320,5320,1
|
||||
20241118,093700,112516310,5310,5310,5310,5310,205
|
||||
20241118,093600,111427760,5310,5310,5310,5310,0
|
||||
20241118,093500,111427760,5310,5330,5350,5300,420
|
||||
20241118,093400,109195530,5330,5360,5360,5330,23
|
||||
20241118,093300,109072880,5380,5350,5380,5350,1110
|
||||
20241118,093200,103129870,5350,5350,5350,5350,1
|
||||
20241118,093100,103124520,5300,5300,5300,5300,1
|
||||
20241118,093000,103119220,5340,5340,5340,5340,387
|
||||
20241118,092900,101052640,5340,5330,5340,5330,681
|
||||
20241118,092800,97422900,5290,5330,5330,5290,95
|
||||
20241118,092700,96916590,5330,5330,5330,5290,39
|
||||
20241118,092600,96708760,5280,5300,5340,5280,1958
|
||||
20241118,092500,86307950,5300,5290,5300,5290,56
|
||||
20241118,092400,86011330,5300,5270,5300,5270,368
|
||||
20241118,092300,84071940,5270,5280,5300,5270,310
|
||||
20241118,092200,82435140,5300,5290,5300,5290,100
|
||||
20241118,092100,81906120,5300,5300,5300,5300,1
|
||||
20241118,092000,81900820,5300,5320,5320,5300,1032
|
||||
20241118,091900,76411940,5320,5320,5320,5320,100
|
||||
20241118,091800,75879940,5320,5320,5320,5320,1512
|
||||
20241118,091700,67836100,5320,5330,5340,5320,550
|
||||
20241118,091600,64908830,5330,5310,5330,5280,276
|
||||
20241118,091500,63440270,5310,5280,5310,5280,461
|
||||
20241118,091400,60992390,5300,5300,5300,5300,0
|
||||
20241118,091300,60992390,5300,5300,5320,5300,134
|
||||
20241118,091200,60281250,5280,5300,5310,5280,1816
|
||||
20241118,091100,50667450,5260,5260,5260,5260,33
|
||||
20241118,091000,50493870,5300,5300,5300,5300,1
|
||||
20241118,090900,50488570,5260,5260,5260,5260,1
|
||||
20241118,090800,50483310,5260,5310,5320,5260,890
|
||||
20241118,090700,45777190,5310,5290,5310,5290,317
|
||||
20241118,090600,44097290,5250,5270,5290,5250,790
|
||||
20241118,090500,39946340,5270,5320,5320,5270,150
|
||||
20241118,090400,39152810,5290,5310,5350,5290,1559
|
||||
20241118,090300,30853650,5310,5290,5350,5280,1969
|
||||
20241118,090200,20398420,5290,5280,5290,5250,730
|
||||
20241118,090100,16543080,5280,5200,5280,5200,977
|
||||
20241118,090000,11418210,5200,5190,5210,5190,900
|
||||
|
Reference in New Issue
Block a user