Update 2024-11-18 2710 candle_min
This commit is contained in:
666
101240/min/candle-20241118.csv
Normal file
666
101240/min/candle-20241118.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,200300,787148880,4290,4290,4290,4290,0
|
||||
20241118,200200,787148880,4290,4290,4290,4290,0
|
||||
20241118,200100,787148880,4290,4290,4290,4290,0
|
||||
20241118,200000,787148880,4290,4290,4290,4290,0
|
||||
20241118,195900,787148880,4290,4290,4290,4290,0
|
||||
20241118,195800,787148880,4290,4290,4290,4290,0
|
||||
20241118,195700,787148880,4290,4290,4290,4290,0
|
||||
20241118,195600,787148880,4290,4290,4290,4290,0
|
||||
20241118,195500,787148880,4290,4290,4290,4290,0
|
||||
20241118,195400,787148880,4290,4290,4290,4290,0
|
||||
20241118,195300,787148880,4290,4290,4290,4290,0
|
||||
20241118,195200,787148880,4290,4290,4290,4290,0
|
||||
20241118,195100,787148880,4290,4290,4290,4290,0
|
||||
20241118,195000,787148880,4290,4290,4290,4290,0
|
||||
20241118,194900,787148880,4290,4290,4290,4290,0
|
||||
20241118,194800,787148880,4290,4290,4290,4290,0
|
||||
20241118,194700,787148880,4290,4290,4290,4290,0
|
||||
20241118,194600,787148880,4290,4290,4290,4290,0
|
||||
20241118,194500,787148880,4290,4290,4290,4290,0
|
||||
20241118,194400,787148880,4290,4290,4290,4290,0
|
||||
20241118,194300,787148880,4290,4290,4290,4290,0
|
||||
20241118,194200,787148880,4290,4290,4290,4290,0
|
||||
20241118,194100,787148880,4290,4290,4290,4290,0
|
||||
20241118,194000,787148880,4290,4290,4290,4290,0
|
||||
20241118,193900,787148880,4290,4290,4290,4290,0
|
||||
20241118,193800,787148880,4290,4290,4290,4290,0
|
||||
20241118,193700,787148880,4290,4290,4290,4290,0
|
||||
20241118,193600,787148880,4290,4290,4290,4290,0
|
||||
20241118,193500,787148880,4290,4290,4290,4290,0
|
||||
20241118,193400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,193300,787148880,4290,4290,4290,4290,0
|
||||
20241118,193200,787148880,4290,4290,4290,4290,0
|
||||
20241118,193100,787148880,4290,4290,4290,4290,0
|
||||
20241118,193000,787148880,4290,4290,4290,4290,0
|
||||
20241118,192900,787148880,4290,4290,4290,4290,0
|
||||
20241118,192800,787148880,4290,4290,4290,4290,0
|
||||
20241118,192700,787148880,4290,4290,4290,4290,0
|
||||
20241118,192600,787148880,4290,4290,4290,4290,0
|
||||
20241118,192500,787148880,4290,4290,4290,4290,0
|
||||
20241118,192400,787148880,4290,4290,4290,4290,0
|
||||
20241118,192300,787148880,4290,4290,4290,4290,0
|
||||
20241118,192200,787148880,4290,4290,4290,4290,0
|
||||
20241118,192100,787148880,4290,4290,4290,4290,0
|
||||
20241118,192000,787148880,4290,4290,4290,4290,0
|
||||
20241118,191900,787148880,4290,4290,4290,4290,0
|
||||
20241118,191800,787148880,4290,4290,4290,4290,0
|
||||
20241118,191700,787148880,4290,4290,4290,4290,0
|
||||
20241118,191600,787148880,4290,4290,4290,4290,0
|
||||
20241118,191500,787148880,4290,4290,4290,4290,0
|
||||
20241118,191400,787148880,4290,4290,4290,4290,0
|
||||
20241118,191300,787148880,4290,4290,4290,4290,0
|
||||
20241118,191200,787148880,4290,4290,4290,4290,0
|
||||
20241118,191100,787148880,4290,4290,4290,4290,0
|
||||
20241118,191000,787148880,4290,4290,4290,4290,0
|
||||
20241118,190900,787148880,4290,4290,4290,4290,0
|
||||
20241118,190800,787148880,4290,4290,4290,4290,0
|
||||
20241118,190700,787148880,4290,4290,4290,4290,0
|
||||
20241118,190600,787148880,4290,4290,4290,4290,0
|
||||
20241118,190500,787148880,4290,4290,4290,4290,0
|
||||
20241118,190400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,190300,787148880,4290,4290,4290,4290,0
|
||||
20241118,190200,787148880,4290,4290,4290,4290,0
|
||||
20241118,190100,787148880,4290,4290,4290,4290,0
|
||||
20241118,190000,787148880,4290,4290,4290,4290,0
|
||||
20241118,185900,787148880,4290,4290,4290,4290,0
|
||||
20241118,185800,787148880,4290,4290,4290,4290,0
|
||||
20241118,185700,787148880,4290,4290,4290,4290,0
|
||||
20241118,185600,787148880,4290,4290,4290,4290,0
|
||||
20241118,185500,787148880,4290,4290,4290,4290,0
|
||||
20241118,185400,787148880,4290,4290,4290,4290,0
|
||||
20241118,185300,787148880,4290,4290,4290,4290,0
|
||||
20241118,185200,787148880,4290,4290,4290,4290,0
|
||||
20241118,185100,787148880,4290,4290,4290,4290,0
|
||||
20241118,185000,787148880,4290,4290,4290,4290,0
|
||||
20241118,184900,787148880,4290,4290,4290,4290,0
|
||||
20241118,184800,787148880,4290,4290,4290,4290,0
|
||||
20241118,184700,787148880,4290,4290,4290,4290,0
|
||||
20241118,184600,787148880,4290,4290,4290,4290,0
|
||||
20241118,184500,787148880,4290,4290,4290,4290,0
|
||||
20241118,184400,787148880,4290,4290,4290,4290,0
|
||||
20241118,184300,787148880,4290,4290,4290,4290,0
|
||||
20241118,184200,787148880,4290,4290,4290,4290,0
|
||||
20241118,184100,787148880,4290,4290,4290,4290,0
|
||||
20241118,184000,787148880,4290,4290,4290,4290,0
|
||||
20241118,183900,787148880,4290,4290,4290,4290,0
|
||||
20241118,183800,787148880,4290,4290,4290,4290,0
|
||||
20241118,183700,787148880,4290,4290,4290,4290,0
|
||||
20241118,183600,787148880,4290,4290,4290,4290,0
|
||||
20241118,183500,787148880,4290,4290,4290,4290,0
|
||||
20241118,183400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,183300,787148880,4290,4290,4290,4290,0
|
||||
20241118,183200,787148880,4290,4290,4290,4290,0
|
||||
20241118,183100,787148880,4290,4290,4290,4290,0
|
||||
20241118,183000,787148880,4290,4290,4290,4290,0
|
||||
20241118,182900,787148880,4290,4290,4290,4290,0
|
||||
20241118,182800,787148880,4290,4290,4290,4290,0
|
||||
20241118,182700,787148880,4290,4290,4290,4290,0
|
||||
20241118,182600,787148880,4290,4290,4290,4290,0
|
||||
20241118,182500,787148880,4290,4290,4290,4290,0
|
||||
20241118,182400,787148880,4290,4290,4290,4290,0
|
||||
20241118,182300,787148880,4290,4290,4290,4290,0
|
||||
20241118,182200,787148880,4290,4290,4290,4290,0
|
||||
20241118,182100,787148880,4290,4290,4290,4290,0
|
||||
20241118,182000,787148880,4290,4290,4290,4290,0
|
||||
20241118,181900,787148880,4290,4290,4290,4290,0
|
||||
20241118,181800,787148880,4290,4290,4290,4290,0
|
||||
20241118,181700,787148880,4290,4290,4290,4290,0
|
||||
20241118,181600,787148880,4290,4290,4290,4290,0
|
||||
20241118,181500,787148880,4290,4290,4290,4290,0
|
||||
20241118,181400,787148880,4290,4290,4290,4290,0
|
||||
20241118,181300,787148880,4290,4290,4290,4290,0
|
||||
20241118,181200,787148880,4290,4290,4290,4290,0
|
||||
20241118,181100,787148880,4290,4290,4290,4290,0
|
||||
20241118,181000,787148880,4290,4290,4290,4290,0
|
||||
20241118,180900,787148880,4290,4290,4290,4290,0
|
||||
20241118,180800,787148880,4290,4290,4290,4290,0
|
||||
20241118,180700,787148880,4290,4290,4290,4290,0
|
||||
20241118,180600,787148880,4290,4290,4290,4290,0
|
||||
20241118,180500,787148880,4290,4290,4290,4290,0
|
||||
20241118,180400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,180300,787148880,4290,4290,4290,4290,0
|
||||
20241118,180200,787148880,4290,4290,4290,4290,0
|
||||
20241118,180100,787148880,4290,4290,4290,4290,0
|
||||
20241118,180000,787148880,4290,4290,4290,4290,0
|
||||
20241118,175900,787148880,4290,4290,4290,4290,0
|
||||
20241118,175800,787148880,4290,4290,4290,4290,0
|
||||
20241118,175700,787148880,4290,4290,4290,4290,0
|
||||
20241118,175600,787148880,4290,4290,4290,4290,0
|
||||
20241118,175500,787148880,4290,4290,4290,4290,0
|
||||
20241118,175400,787148880,4290,4290,4290,4290,0
|
||||
20241118,175300,787148880,4290,4290,4290,4290,0
|
||||
20241118,175200,787148880,4290,4290,4290,4290,0
|
||||
20241118,175100,787148880,4290,4290,4290,4290,0
|
||||
20241118,175000,787148880,4290,4290,4290,4290,0
|
||||
20241118,174900,787148880,4290,4290,4290,4290,0
|
||||
20241118,174800,787148880,4290,4290,4290,4290,0
|
||||
20241118,174700,787148880,4290,4290,4290,4290,0
|
||||
20241118,174600,787148880,4290,4290,4290,4290,0
|
||||
20241118,174500,787148880,4290,4290,4290,4290,0
|
||||
20241118,174400,787148880,4290,4290,4290,4290,0
|
||||
20241118,174300,787148880,4290,4290,4290,4290,0
|
||||
20241118,174200,787148880,4290,4290,4290,4290,0
|
||||
20241118,174100,787148880,4290,4290,4290,4290,0
|
||||
20241118,174000,787148880,4290,4290,4290,4290,0
|
||||
20241118,173900,787148880,4290,4290,4290,4290,0
|
||||
20241118,173800,787148880,4290,4290,4290,4290,0
|
||||
20241118,173700,787148880,4290,4290,4290,4290,0
|
||||
20241118,173600,787148880,4290,4290,4290,4290,0
|
||||
20241118,173500,787148880,4290,4290,4290,4290,0
|
||||
20241118,173400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,173300,787148880,4290,4290,4290,4290,0
|
||||
20241118,173200,787148880,4290,4290,4290,4290,0
|
||||
20241118,173100,787148880,4290,4290,4290,4290,0
|
||||
20241118,173000,787148880,4290,4290,4290,4290,0
|
||||
20241118,172900,787148880,4290,4290,4290,4290,0
|
||||
20241118,172800,787148880,4290,4290,4290,4290,0
|
||||
20241118,172700,787148880,4290,4290,4290,4290,0
|
||||
20241118,172600,787148880,4290,4290,4290,4290,0
|
||||
20241118,172500,787148880,4290,4290,4290,4290,0
|
||||
20241118,172400,787148880,4290,4290,4290,4290,0
|
||||
20241118,172300,787148880,4290,4290,4290,4290,0
|
||||
20241118,172200,787148880,4290,4290,4290,4290,0
|
||||
20241118,172100,787148880,4290,4290,4290,4290,0
|
||||
20241118,172000,787148880,4290,4290,4290,4290,0
|
||||
20241118,171900,787148880,4290,4290,4290,4290,0
|
||||
20241118,171800,787148880,4290,4290,4290,4290,0
|
||||
20241118,171700,787148880,4290,4290,4290,4290,0
|
||||
20241118,171600,787148880,4290,4290,4290,4290,0
|
||||
20241118,171500,787148880,4290,4290,4290,4290,0
|
||||
20241118,171400,787148880,4290,4290,4290,4290,0
|
||||
20241118,171300,787148880,4290,4290,4290,4290,0
|
||||
20241118,171200,787148880,4290,4290,4290,4290,0
|
||||
20241118,171100,787148880,4290,4290,4290,4290,0
|
||||
20241118,171000,787148880,4290,4290,4290,4290,0
|
||||
20241118,170900,787148880,4290,4290,4290,4290,0
|
||||
20241118,170800,787148880,4290,4290,4290,4290,0
|
||||
20241118,170700,787148880,4290,4290,4290,4290,0
|
||||
20241118,170600,787148880,4290,4290,4290,4290,0
|
||||
20241118,170500,787148880,4290,4290,4290,4290,0
|
||||
20241118,170400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,170300,787148880,4290,4290,4290,4290,0
|
||||
20241118,170200,787148880,4290,4290,4290,4290,0
|
||||
20241118,170100,787148880,4290,4290,4290,4290,0
|
||||
20241118,170000,787148880,4290,4290,4290,4290,0
|
||||
20241118,165900,787148880,4290,4290,4290,4290,0
|
||||
20241118,165800,787148880,4290,4290,4290,4290,0
|
||||
20241118,165700,787148880,4290,4290,4290,4290,0
|
||||
20241118,165600,787148880,4290,4290,4290,4290,0
|
||||
20241118,165500,787148880,4290,4290,4290,4290,0
|
||||
20241118,165400,787148880,4290,4290,4290,4290,0
|
||||
20241118,165300,787148880,4290,4290,4290,4290,0
|
||||
20241118,165200,787148880,4290,4290,4290,4290,0
|
||||
20241118,165100,787148880,4290,4290,4290,4290,0
|
||||
20241118,165000,787148880,4290,4290,4290,4290,0
|
||||
20241118,164900,787148880,4290,4290,4290,4290,0
|
||||
20241118,164800,787148880,4290,4290,4290,4290,0
|
||||
20241118,164700,787148880,4290,4290,4290,4290,0
|
||||
20241118,164600,787148880,4290,4290,4290,4290,0
|
||||
20241118,164500,787148880,4290,4290,4290,4290,0
|
||||
20241118,164400,787148880,4290,4290,4290,4290,0
|
||||
20241118,164300,787148880,4290,4290,4290,4290,0
|
||||
20241118,164200,787148880,4290,4290,4290,4290,0
|
||||
20241118,164100,787148880,4290,4290,4290,4290,0
|
||||
20241118,164000,787148880,4290,4290,4290,4290,0
|
||||
20241118,163900,787148880,4290,4290,4290,4290,0
|
||||
20241118,163800,787148880,4290,4290,4290,4290,0
|
||||
20241118,163700,787148880,4290,4290,4290,4290,0
|
||||
20241118,163600,787148880,4290,4290,4290,4290,0
|
||||
20241118,163500,787148880,4290,4290,4290,4290,0
|
||||
20241118,163400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,163300,787148880,4290,4290,4290,4290,0
|
||||
20241118,163200,787148880,4290,4290,4290,4290,0
|
||||
20241118,163100,787148880,4290,4290,4290,4290,0
|
||||
20241118,163000,787148880,4290,4290,4290,4290,0
|
||||
20241118,162900,787148880,4290,4290,4290,4290,0
|
||||
20241118,162800,787148880,4290,4290,4290,4290,0
|
||||
20241118,162700,787148880,4290,4290,4290,4290,0
|
||||
20241118,162600,787148880,4290,4290,4290,4290,0
|
||||
20241118,162500,787148880,4290,4290,4290,4290,0
|
||||
20241118,162400,787148880,4290,4290,4290,4290,0
|
||||
20241118,162300,787148880,4290,4290,4290,4290,0
|
||||
20241118,162200,787148880,4290,4290,4290,4290,0
|
||||
20241118,162100,787148880,4290,4290,4290,4290,0
|
||||
20241118,162000,787148880,4290,4290,4290,4290,0
|
||||
20241118,161900,787148880,4290,4290,4290,4290,0
|
||||
20241118,161800,787148880,4290,4290,4290,4290,0
|
||||
20241118,161700,787148880,4290,4290,4290,4290,0
|
||||
20241118,161600,787148880,4290,4290,4290,4290,0
|
||||
20241118,161500,787148880,4290,4290,4290,4290,0
|
||||
20241118,161400,787148880,4290,4290,4290,4290,0
|
||||
20241118,161300,787148880,4290,4290,4290,4290,0
|
||||
20241118,161200,787148880,4290,4290,4290,4290,0
|
||||
20241118,161100,787148880,4290,4290,4290,4290,0
|
||||
20241118,161000,787148880,4290,4290,4290,4290,0
|
||||
20241118,160900,787148880,4290,4290,4290,4290,0
|
||||
20241118,160800,787148880,4290,4290,4290,4290,0
|
||||
20241118,160700,787148880,4290,4290,4290,4290,0
|
||||
20241118,160600,787148880,4290,4290,4290,4290,0
|
||||
20241118,160500,787148880,4290,4290,4290,4290,0
|
||||
20241118,160400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,160300,787148880,4290,4290,4290,4290,0
|
||||
20241118,160200,787148880,4290,4290,4290,4290,0
|
||||
20241118,160100,787148880,4290,4290,4290,4290,0
|
||||
20241118,160000,787148880,4290,4290,4290,4290,0
|
||||
20241118,155900,787148880,4290,4290,4290,4290,0
|
||||
20241118,155800,787148880,4290,4290,4290,4290,0
|
||||
20241118,155700,787148880,4290,4290,4290,4290,0
|
||||
20241118,155600,787148880,4290,4290,4290,4290,0
|
||||
20241118,155500,787148880,4290,4290,4290,4290,0
|
||||
20241118,155400,787148880,4290,4290,4290,4290,0
|
||||
20241118,155300,787148880,4290,4290,4290,4290,0
|
||||
20241118,155200,787148880,4290,4290,4290,4290,0
|
||||
20241118,155100,787148880,4290,4290,4290,4290,0
|
||||
20241118,155000,787148880,4290,4290,4290,4290,0
|
||||
20241118,154900,787148880,4290,4290,4290,4290,0
|
||||
20241118,154800,787148880,4290,4290,4290,4290,0
|
||||
20241118,154700,787148880,4290,4290,4290,4290,0
|
||||
20241118,154600,787148880,4290,4290,4290,4290,0
|
||||
20241118,154500,787148880,4290,4290,4290,4290,0
|
||||
20241118,154400,787148880,4290,4290,4290,4290,0
|
||||
20241118,154300,787148880,4290,4290,4290,4290,0
|
||||
20241118,154200,787148880,4290,4290,4290,4290,0
|
||||
20241118,154100,787148880,4290,4290,4290,4290,0
|
||||
20241118,154000,787148880,4290,4290,4290,4290,0
|
||||
20241118,153900,787148880,4290,4290,4290,4290,0
|
||||
20241118,153800,787148880,4290,4290,4290,4290,0
|
||||
20241118,153700,787148880,4290,4290,4290,4290,0
|
||||
20241118,153600,787148880,4290,4290,4290,4290,0
|
||||
20241118,153500,787148880,4290,4290,4290,4290,0
|
||||
20241118,153400,787148880,4290,4290,4290,4290,1442
|
||||
20241118,153300,787148880,4290,4290,4290,4290,0
|
||||
20241118,153200,787148880,4290,4290,4290,4290,0
|
||||
20241118,153100,787148880,4290,4290,4290,4290,0
|
||||
20241118,153000,787148880,4290,4290,4290,4290,1442
|
||||
20241118,152900,780962700,4295,4295,4295,4295,0
|
||||
20241118,152800,780962700,4295,4295,4295,4295,0
|
||||
20241118,152700,780962700,4295,4295,4295,4295,0
|
||||
20241118,152600,780962700,4295,4295,4295,4295,0
|
||||
20241118,152500,780962700,4295,4295,4295,4295,0
|
||||
20241118,152400,780962700,4295,4295,4295,4295,0
|
||||
20241118,152300,780962700,4295,4295,4295,4295,0
|
||||
20241118,152200,780962700,4295,4295,4295,4295,0
|
||||
20241118,152100,780962700,4295,4295,4295,4295,0
|
||||
20241118,152000,780962700,4295,4295,4295,4295,0
|
||||
20241118,151900,780962700,4295,4240,4295,4235,871
|
||||
20241118,151800,777260695,4245,4245,4245,4245,0
|
||||
20241118,151700,777260695,4245,4270,4270,4245,251
|
||||
20241118,151600,776195175,4245,4245,4245,4245,1
|
||||
20241118,151500,776190930,4265,4265,4265,4265,0
|
||||
20241118,151400,776190930,4265,4265,4265,4265,38
|
||||
20241118,151300,776028860,4265,4250,4265,4245,1101
|
||||
20241118,151200,771354590,4250,4250,4250,4250,0
|
||||
20241118,151100,771354590,4250,4250,4250,4250,0
|
||||
20241118,151000,771354590,4250,4250,4250,4250,485
|
||||
20241118,150900,769293340,4250,4250,4250,4250,126
|
||||
20241118,150800,768757840,4245,4245,4245,4245,6
|
||||
20241118,150700,768732370,4275,4275,4275,4275,0
|
||||
20241118,150600,768732370,4275,4275,4275,4275,0
|
||||
20241118,150500,768732370,4275,4275,4275,4275,0
|
||||
20241118,150400,768732370,4275,4275,4275,4275,0
|
||||
20241118,150300,768732370,4275,4245,4275,4245,501
|
||||
20241118,150200,766605595,4275,4275,4275,4275,0
|
||||
20241118,150100,766605595,4275,4275,4275,4275,21
|
||||
20241118,150000,766515820,4275,4275,4275,4275,0
|
||||
20241118,145900,766515820,4275,4250,4275,4245,886
|
||||
20241118,145800,762753720,4245,4245,4245,4245,2000
|
||||
20241118,145700,754263720,4280,4280,4280,4280,0
|
||||
20241118,145600,754263720,4280,4245,4280,4245,411
|
||||
20241118,145500,752518990,4250,4250,4250,4250,0
|
||||
20241118,145400,752518990,4250,4250,4250,4250,999
|
||||
20241118,145300,748273240,4250,4250,4250,4250,0
|
||||
20241118,145200,748273240,4250,4250,4250,4250,8
|
||||
20241118,145100,748239240,4250,4250,4250,4250,0
|
||||
20241118,145000,748239240,4250,4280,4280,4250,1290
|
||||
20241118,144900,742720740,4280,4280,4280,4280,77
|
||||
20241118,144800,742391180,4275,4265,4275,4255,574
|
||||
20241118,144700,739942705,4265,4265,4265,4265,29
|
||||
20241118,144600,739819020,4265,4255,4265,4255,2
|
||||
20241118,144500,739810500,4255,4255,4255,4255,0
|
||||
20241118,144400,739810500,4255,4255,4255,4255,300
|
||||
20241118,144300,738534000,4250,4250,4250,4250,0
|
||||
20241118,144200,738534000,4250,4250,4250,4250,0
|
||||
20241118,144100,738534000,4250,4250,4250,4250,0
|
||||
20241118,144000,738534000,4250,4250,4250,4250,5
|
||||
20241118,143900,738512750,4250,4250,4250,4250,0
|
||||
20241118,143800,738512750,4250,4250,4250,4250,2
|
||||
20241118,143700,738504250,4265,4265,4265,4265,33
|
||||
20241118,143600,738363505,4245,4245,4245,4245,0
|
||||
20241118,143500,738363505,4245,4245,4245,4245,0
|
||||
20241118,143400,738363505,4245,4245,4245,4245,90
|
||||
20241118,143300,737981455,4245,4245,4245,4245,0
|
||||
20241118,143200,737981455,4245,4245,4245,4245,0
|
||||
20241118,143100,737981455,4245,4245,4245,4245,0
|
||||
20241118,143000,737981455,4245,4245,4265,4235,2362
|
||||
20241118,142900,727968190,4245,4245,4245,4245,0
|
||||
20241118,142800,727968190,4245,4245,4245,4245,0
|
||||
20241118,142700,727968190,4245,4250,4250,4245,1643
|
||||
20241118,142600,720985500,4250,4235,4250,4235,475
|
||||
20241118,142500,718969780,4245,4245,4245,4245,10
|
||||
20241118,142400,718927330,4245,4235,4245,4235,55
|
||||
20241118,142300,718694395,4235,4235,4235,4235,500
|
||||
20241118,142200,716576895,4250,4250,4250,4250,0
|
||||
20241118,142100,716576895,4250,4250,4250,4250,0
|
||||
20241118,142000,716576895,4250,4250,4250,4250,5
|
||||
20241118,141900,716555645,4250,4250,4250,4250,0
|
||||
20241118,141800,716555645,4250,4240,4250,4235,101
|
||||
20241118,141700,716127600,4245,4245,4245,4245,0
|
||||
20241118,141600,716127600,4245,4245,4245,4245,491
|
||||
20241118,141500,714043305,4250,4270,4270,4250,834
|
||||
20241118,141400,710491805,4270,4270,4270,4270,0
|
||||
20241118,141300,710491805,4270,4270,4270,4270,0
|
||||
20241118,141200,710491805,4270,4250,4270,4250,8
|
||||
20241118,141100,710457785,4250,4250,4250,4250,91
|
||||
20241118,141000,710071035,4280,4280,4280,4280,0
|
||||
20241118,140900,710071035,4280,4280,4280,4280,57
|
||||
20241118,140800,709827075,4275,4275,4275,4275,0
|
||||
20241118,140700,709827075,4275,4275,4275,4275,823
|
||||
20241118,140600,706308750,4275,4275,4275,4275,1
|
||||
20241118,140500,706304475,4250,4250,4250,4250,0
|
||||
20241118,140400,706304475,4250,4250,4250,4250,3
|
||||
20241118,140300,706291725,4250,4250,4250,4250,24
|
||||
20241118,140200,706189725,4245,4250,4250,4245,91
|
||||
20241118,140100,705803255,4280,4280,4280,4280,0
|
||||
20241118,140000,705803255,4280,4245,4280,4245,6
|
||||
20241118,135900,705777750,4245,4245,4245,4245,151
|
||||
20241118,135800,705136755,4250,4255,4255,4250,3212
|
||||
20241118,135700,691485170,4250,4250,4250,4250,0
|
||||
20241118,135600,691485170,4250,4250,4255,4250,5347
|
||||
20241118,135500,668742720,4250,4285,4285,4250,658
|
||||
20241118,135400,665937970,4285,4285,4285,4285,2
|
||||
20241118,135300,665929400,4265,4265,4265,4265,0
|
||||
20241118,135200,665929400,4265,4265,4265,4265,6
|
||||
20241118,135100,665903810,4250,4250,4250,4250,0
|
||||
20241118,135000,665903810,4250,4280,4280,4250,973
|
||||
20241118,134900,661758840,4310,4310,4310,4310,3
|
||||
20241118,134800,661745910,4310,4290,4310,4290,190
|
||||
20241118,134700,660929430,4290,4290,4290,4290,0
|
||||
20241118,134600,660929430,4290,4290,4320,4290,352
|
||||
20241118,134500,659413620,4325,4325,4325,4325,0
|
||||
20241118,134400,659413620,4325,4315,4325,4315,11
|
||||
20241118,134300,659366065,4325,4300,4340,4300,2274
|
||||
20241118,134200,649585240,4300,4340,4340,4290,1836
|
||||
20241118,134100,641675600,4340,4335,4340,4335,130
|
||||
20241118,134000,641111500,4335,4335,4335,4335,0
|
||||
20241118,133900,641111500,4335,4335,4335,4335,0
|
||||
20241118,133800,641111500,4335,4335,4335,4335,0
|
||||
20241118,133700,641111500,4335,4335,4335,4335,10
|
||||
20241118,133600,641068150,4340,4340,4340,4340,274
|
||||
20241118,133500,639878990,4315,4315,4340,4305,1012
|
||||
20241118,133400,635513575,4320,4345,4345,4320,1084
|
||||
20241118,133300,630823480,4370,4370,4370,4370,35
|
||||
20241118,133200,630670530,4380,4355,4380,4335,2931
|
||||
20241118,133100,617941285,4385,4370,4385,4350,327
|
||||
20241118,133000,616517015,4395,4365,4395,4365,446
|
||||
20241118,132900,614565495,4395,4400,4400,4395,73
|
||||
20241118,132800,614244345,4395,4390,4400,4390,887
|
||||
20241118,132700,610345655,4410,4360,4410,4360,236
|
||||
20241118,132600,609316645,4355,4355,4355,4355,30
|
||||
20241118,132500,609185995,4350,4350,4350,4350,0
|
||||
20241118,132400,609185995,4350,4400,4425,4350,3301
|
||||
20241118,132300,594733780,4425,4425,4425,4425,27
|
||||
20241118,132200,594614305,4425,4425,4425,4425,0
|
||||
20241118,132100,594614305,4425,4420,4425,4405,2320
|
||||
20241118,132000,584383150,4425,4410,4440,4410,959
|
||||
20241118,131900,580130100,4435,4435,4440,4420,101
|
||||
20241118,131800,579682205,4435,4410,4435,4410,127
|
||||
20241118,131700,579118985,4420,4410,4420,4410,1479
|
||||
20241118,131600,572591070,4400,4410,4410,4400,320
|
||||
20241118,131500,571182870,4405,4340,4405,4340,8186
|
||||
20241118,131400,535356405,4355,4355,4360,4335,392
|
||||
20241118,131300,533650390,4355,4360,4360,4340,249
|
||||
20241118,131200,532565960,4365,4355,4365,4355,204
|
||||
20241118,131100,531676510,4355,4345,4355,4340,483
|
||||
20241118,131000,529574520,4345,4335,4345,4335,46
|
||||
20241118,130900,529375090,4345,4345,4345,4345,0
|
||||
20241118,130800,529375090,4345,4345,4345,4345,5
|
||||
20241118,130700,529353365,4350,4325,4355,4325,71
|
||||
20241118,130600,529045555,4340,4335,4360,4315,1386
|
||||
20241118,130500,523033075,4345,4335,4370,4335,1917
|
||||
20241118,130400,514657725,4340,4325,4380,4325,6167
|
||||
20241118,130300,487729460,4325,4300,4325,4300,1181
|
||||
20241118,130200,482635345,4300,4290,4300,4290,128
|
||||
20241118,130100,482085765,4285,4255,4285,4255,2622
|
||||
20241118,130000,470910525,4255,4255,4255,4255,1
|
||||
20241118,125900,470906270,4255,4250,4255,4250,635
|
||||
20241118,125800,468204990,4215,4260,4260,4215,1602
|
||||
20241118,125700,461451920,4260,4260,4260,4260,0
|
||||
20241118,125600,461451920,4260,4260,4260,4260,507
|
||||
20241118,125500,459292100,4260,4260,4260,4260,0
|
||||
20241118,125400,459292100,4260,4195,4260,4195,9948
|
||||
20241118,125300,417147105,4195,4195,4195,4195,10
|
||||
20241118,125200,417105155,4200,4200,4200,4200,10
|
||||
20241118,125100,417063155,4200,4200,4200,4200,0
|
||||
20241118,125000,417063155,4200,4200,4200,4200,0
|
||||
20241118,124900,417063155,4200,4200,4200,4200,1
|
||||
20241118,124800,417058955,4200,4200,4200,4200,1
|
||||
20241118,124700,417054755,4200,4200,4200,4200,0
|
||||
20241118,124600,417054755,4200,4200,4200,4200,0
|
||||
20241118,124500,417054755,4200,4190,4200,4180,2482
|
||||
20241118,124400,406672500,4205,4205,4205,4205,0
|
||||
20241118,124300,406672500,4205,4205,4205,4205,146
|
||||
20241118,124200,406058570,4205,4190,4205,4190,92
|
||||
20241118,124100,405673075,4200,4200,4200,4200,0
|
||||
20241118,124000,405673075,4200,4205,4205,4200,1522
|
||||
20241118,123900,399275140,4205,4205,4205,4205,0
|
||||
20241118,123800,399275140,4205,4205,4205,4205,1
|
||||
20241118,123700,399270935,4230,4230,4230,4230,0
|
||||
20241118,123600,399270935,4230,4230,4230,4230,1
|
||||
20241118,123500,399266705,4230,4230,4230,4230,1
|
||||
20241118,123400,399262475,4215,4215,4215,4215,500
|
||||
20241118,123300,397154975,4215,4215,4215,4215,103
|
||||
20241118,123200,396720830,4215,4215,4215,4215,0
|
||||
20241118,123100,396720830,4215,4215,4215,4215,0
|
||||
20241118,123000,396720830,4215,4200,4215,4200,44
|
||||
20241118,122900,396536015,4215,4215,4215,4215,0
|
||||
20241118,122800,396536015,4215,4190,4215,4190,3
|
||||
20241118,122700,396523420,4215,4205,4215,4180,2444
|
||||
20241118,122600,386282935,4235,4205,4235,4205,92
|
||||
20241118,122500,385896045,4235,4210,4235,4205,69
|
||||
20241118,122400,385605765,4240,4240,4240,4240,1
|
||||
20241118,122300,385601525,4240,4235,4240,4235,709
|
||||
20241118,122200,382598905,4235,4235,4235,4230,391
|
||||
20241118,122100,380943245,4205,4205,4205,4205,165
|
||||
20241118,122000,380249420,4205,4205,4205,4205,0
|
||||
20241118,121900,380249420,4205,4205,4205,4205,11
|
||||
20241118,121800,380203165,4205,4200,4205,4190,69
|
||||
20241118,121700,379913960,4205,4205,4205,4205,2
|
||||
20241118,121600,379905550,4205,4205,4205,4205,22
|
||||
20241118,121500,379813040,4205,4205,4205,4205,475
|
||||
20241118,121400,377815665,4205,4205,4205,4205,0
|
||||
20241118,121300,377815665,4205,4205,4205,4205,1
|
||||
20241118,121200,377811460,4205,4205,4205,4205,1
|
||||
20241118,121100,377807255,4205,4195,4205,4195,69
|
||||
20241118,121000,377517790,4205,4205,4205,4195,98
|
||||
20241118,120900,377106610,4205,4205,4205,4205,0
|
||||
20241118,120800,377106610,4205,4205,4205,4195,48
|
||||
20241118,120700,376904840,4205,4205,4205,4205,0
|
||||
20241118,120600,376904840,4205,4205,4205,4205,1
|
||||
20241118,120500,376900635,4205,4205,4205,4205,476
|
||||
20241118,120400,374899055,4195,4195,4195,4195,68
|
||||
20241118,120300,374613795,4205,4205,4205,4205,1
|
||||
20241118,120200,374609590,4205,4205,4205,4205,0
|
||||
20241118,120100,374609590,4205,4200,4205,4195,2001
|
||||
20241118,120000,366213540,4205,4205,4205,4205,1
|
||||
20241118,115900,366209335,4205,4205,4205,4205,1
|
||||
20241118,115800,366205130,4200,4200,4200,4200,7
|
||||
20241118,115700,366175730,4200,4200,4200,4200,69
|
||||
20241118,115600,365885930,4205,4205,4205,4205,1
|
||||
20241118,115500,365881725,4205,4205,4205,4205,0
|
||||
20241118,115400,365881725,4205,4200,4205,4200,93
|
||||
20241118,115300,365491115,4205,4205,4205,4205,10
|
||||
20241118,115200,365449065,4205,4195,4205,4195,280
|
||||
20241118,115100,364274455,4205,4205,4205,4205,1
|
||||
20241118,115000,364270250,4205,4195,4205,4190,44
|
||||
20241118,114900,364085715,4205,4195,4205,4195,35
|
||||
20241118,114800,363938800,4195,4190,4195,4190,73
|
||||
20241118,114700,363632655,4190,4190,4190,4190,70
|
||||
20241118,114600,363339355,4190,4190,4195,4190,13
|
||||
20241118,114500,363284880,4190,4190,4190,4190,119
|
||||
20241118,114400,362786270,4190,4190,4190,4190,401
|
||||
20241118,114300,361106080,4195,4195,4195,4195,18
|
||||
20241118,114200,361030570,4200,4200,4200,4200,0
|
||||
20241118,114100,361030570,4200,4200,4200,4200,30
|
||||
20241118,114000,360904570,4190,4200,4200,4190,432
|
||||
20241118,113900,359092845,4205,4205,4205,4205,1
|
||||
20241118,113800,359088640,4205,4205,4205,4200,193
|
||||
20241118,113700,358277530,4200,4200,4200,4200,290
|
||||
20241118,113600,357059530,4200,4200,4200,4200,0
|
||||
20241118,113500,357059530,4200,4200,4200,4200,10
|
||||
20241118,113400,357017530,4200,4190,4200,4190,470
|
||||
20241118,113300,355048215,4190,4190,4190,4190,0
|
||||
20241118,113200,355048215,4190,4190,4190,4190,214
|
||||
20241118,113100,354151555,4190,4190,4190,4190,0
|
||||
20241118,113000,354151555,4190,4190,4190,4175,1432
|
||||
20241118,112900,348160605,4190,4190,4190,4190,0
|
||||
20241118,112800,348160605,4190,4190,4190,4190,0
|
||||
20241118,112700,348160605,4190,4190,4190,4190,500
|
||||
20241118,112600,346065605,4200,4200,4200,4200,0
|
||||
20241118,112500,346065605,4200,4200,4200,4200,0
|
||||
20241118,112400,346065605,4200,4200,4200,4200,116
|
||||
20241118,112300,345578405,4200,4200,4200,4200,0
|
||||
20241118,112200,345578405,4200,4200,4200,4180,110
|
||||
20241118,112100,345117580,4200,4200,4200,4200,0
|
||||
20241118,112000,345117580,4200,4200,4200,4200,0
|
||||
20241118,111900,345117580,4200,4200,4200,4200,0
|
||||
20241118,111800,345117580,4200,4190,4200,4175,2001
|
||||
20241118,111700,336755550,4200,4200,4200,4200,0
|
||||
20241118,111600,336755550,4200,4200,4200,4200,0
|
||||
20241118,111500,336755550,4200,4200,4200,4200,0
|
||||
20241118,111400,336755550,4200,4200,4200,4200,0
|
||||
20241118,111300,336755550,4200,4200,4200,4200,0
|
||||
20241118,111200,336755550,4200,4185,4200,4185,2
|
||||
20241118,111100,336747165,4180,4180,4180,4180,0
|
||||
20241118,111000,336747165,4180,4200,4200,4180,51
|
||||
20241118,110900,336533945,4200,4200,4200,4200,0
|
||||
20241118,110800,336533945,4200,4200,4200,4200,0
|
||||
20241118,110700,336533945,4200,4200,4200,4200,200
|
||||
20241118,110600,335693945,4200,4185,4200,4180,415
|
||||
20241118,110500,333957400,4185,4185,4185,4185,67
|
||||
20241118,110400,333677005,4190,4205,4205,4190,12160
|
||||
20241118,110300,282608685,4235,4235,4235,4200,1584
|
||||
20241118,110200,275955440,4205,4205,4205,4205,49
|
||||
20241118,110100,275749395,4245,4215,4245,4205,2399
|
||||
20241118,110000,265655670,4220,4215,4220,4215,6
|
||||
20241118,105900,265630375,4215,4235,4235,4215,68
|
||||
20241118,105800,265343730,4215,4220,4220,4215,49
|
||||
20241118,105700,265137080,4235,4235,4235,4235,0
|
||||
20241118,105600,265137080,4235,4235,4235,4235,0
|
||||
20241118,105500,265137080,4235,4215,4235,4215,1124
|
||||
20241118,105400,260399400,4210,4215,4215,4210,1010
|
||||
20241118,105300,256143590,4215,4230,4230,4215,68
|
||||
20241118,105200,255856955,4230,4210,4230,4210,26
|
||||
20241118,105100,255747075,4210,4210,4210,4210,0
|
||||
20241118,105000,255747075,4210,4220,4220,4210,141
|
||||
20241118,104900,255153455,4230,4230,4230,4230,0
|
||||
20241118,104800,255153455,4230,4230,4230,4230,1
|
||||
20241118,104700,255149225,4230,4215,4230,4210,68
|
||||
20241118,104600,254862805,4235,4220,4235,4215,139
|
||||
20241118,104500,254276840,4220,4225,4225,4220,742
|
||||
20241118,104400,251143490,4245,4245,4245,4245,1
|
||||
20241118,104300,251139245,4220,4230,4245,4220,561
|
||||
20241118,104200,248771590,4245,4245,4245,4225,268
|
||||
20241118,104100,247639250,4225,4225,4225,4225,67
|
||||
20241118,104000,247356175,4245,4245,4245,4245,0
|
||||
20241118,103900,247356175,4245,4245,4245,4245,0
|
||||
20241118,103800,247356175,4245,4230,4245,4225,55
|
||||
20241118,103700,247123680,4245,4245,4245,4245,0
|
||||
20241118,103600,247123680,4245,4245,4245,4245,0
|
||||
20241118,103500,247123680,4245,4230,4245,4225,1590
|
||||
20241118,103400,240398415,4245,4235,4245,4230,143
|
||||
20241118,103300,239793240,4250,4250,4250,4250,0
|
||||
20241118,103200,239793240,4250,4250,4250,4250,0
|
||||
20241118,103100,239793240,4250,4250,4250,4240,352
|
||||
20241118,103000,238300450,4250,4240,4250,4240,13
|
||||
20241118,102900,238245320,4250,4250,4250,4250,0
|
||||
20241118,102800,238245320,4250,4250,4250,4250,0
|
||||
20241118,102700,238245320,4250,4250,4250,4250,235
|
||||
20241118,102600,237246570,4250,4240,4250,4240,17
|
||||
20241118,102500,237174380,4240,4240,4240,4240,11
|
||||
20241118,102400,237127740,4270,4270,4270,4270,0
|
||||
20241118,102300,237127740,4270,4270,4270,4270,0
|
||||
20241118,102200,237127740,4270,4270,4270,4270,0
|
||||
20241118,102100,237127740,4270,4240,4270,4230,1194
|
||||
20241118,102000,232066740,4270,4270,4270,4270,0
|
||||
20241118,101900,232066740,4270,4270,4270,4270,1
|
||||
20241118,101800,232062470,4235,4245,4245,4235,91
|
||||
20241118,101700,231676575,4275,4240,4275,4240,18
|
||||
20241118,101600,231600220,4275,4230,4275,4230,3237
|
||||
20241118,101500,217861245,4245,4235,4245,4235,1522
|
||||
20241118,101400,211404980,4245,4275,4275,4245,487
|
||||
20241118,101300,209337035,4275,4275,4275,4275,0
|
||||
20241118,101200,209337035,4275,4275,4275,4250,8
|
||||
20241118,101100,209302985,4250,4250,4250,4250,0
|
||||
20241118,101000,209302985,4250,4255,4280,4250,275
|
||||
20241118,100900,208133535,4280,4280,4280,4280,0
|
||||
20241118,100800,208133535,4280,4280,4280,4280,40
|
||||
20241118,100700,207962335,4280,4260,4280,4255,244
|
||||
20241118,100600,206923995,4280,4250,4280,4250,2321
|
||||
20241118,100500,197059645,4250,4245,4250,4245,1001
|
||||
20241118,100400,192810395,4250,4250,4250,4230,2174
|
||||
20241118,100300,183587855,4250,4280,4280,4240,2173
|
||||
20241118,100200,174352500,4285,4285,4285,4250,93
|
||||
20241118,100100,173956730,4285,4285,4285,4250,296
|
||||
20241118,100000,172690355,4285,4255,4285,4255,66
|
||||
20241118,095900,172408255,4255,4255,4255,4255,0
|
||||
20241118,095800,172408255,4255,4255,4255,4255,69
|
||||
20241118,095700,172114660,4285,4285,4285,4285,0
|
||||
20241118,095600,172114660,4285,4285,4285,4285,0
|
||||
20241118,095500,172114660,4285,4255,4285,4255,63
|
||||
20241118,095400,171846565,4285,4285,4285,4285,0
|
||||
20241118,095300,171846565,4285,4285,4285,4285,1
|
||||
20241118,095200,171842280,4255,4260,4290,4255,213
|
||||
20241118,095100,170935520,4290,4290,4290,4290,1
|
||||
20241118,095000,170931230,4255,4265,4265,4250,1969
|
||||
20241118,094900,162547635,4290,4290,4290,4265,73
|
||||
20241118,094800,162236015,4290,4290,4290,4290,1
|
||||
20241118,094700,162231725,4290,4290,4290,4290,3
|
||||
20241118,094600,162218855,4290,4290,4290,4265,165
|
||||
20241118,094500,161514705,4290,4290,4290,4290,0
|
||||
20241118,094400,161514705,4290,4290,4290,4290,0
|
||||
20241118,094300,161514705,4290,4285,4290,4265,64
|
||||
20241118,094200,161241585,4290,4285,4290,4285,449
|
||||
20241118,094100,159315400,4285,4285,4285,4285,0
|
||||
20241118,094000,159315400,4285,4285,4285,4285,1540
|
||||
20241118,093900,152716500,4285,4285,4285,4285,0
|
||||
20241118,093800,152716500,4285,4260,4285,4260,939
|
||||
20241118,093700,148692910,4285,4280,4285,4280,1001
|
||||
20241118,093600,144404325,4280,4280,4280,4280,2
|
||||
20241118,093500,144395765,4260,4280,4280,4260,1080
|
||||
20241118,093400,139789965,4280,4265,4280,4265,345
|
||||
20241118,093300,138317430,4280,4280,4280,4280,0
|
||||
20241118,093200,138317430,4280,4280,4280,4280,0
|
||||
20241118,093100,138317430,4280,4280,4280,4280,2
|
||||
20241118,093000,138308870,4260,4260,4260,4260,26
|
||||
20241118,092900,138198110,4280,4265,4280,4265,59
|
||||
20241118,092800,137946250,4265,4265,4265,4265,0
|
||||
20241118,092700,137946250,4265,4265,4265,4265,0
|
||||
20241118,092600,137946250,4265,4270,4270,4260,2869
|
||||
20241118,092500,125711120,4285,4285,4285,4285,1100
|
||||
20241118,092400,120997620,4280,4280,4280,4280,22
|
||||
20241118,092300,120903460,4255,4250,4255,4250,4561
|
||||
20241118,092200,101506450,4235,4250,4250,4230,7149
|
||||
20241118,092100,71192985,4250,4265,4265,4250,7841
|
||||
20241118,092000,37858330,4265,4265,4265,4265,117
|
||||
20241118,091900,37359325,4265,4265,4265,4265,0
|
||||
20241118,091800,37359325,4265,4265,4265,4265,0
|
||||
20241118,091700,37359325,4265,4265,4265,4265,0
|
||||
20241118,091600,37359325,4265,4270,4280,4265,1330
|
||||
20241118,091500,31667465,4265,4250,4265,4250,2436
|
||||
20241118,091400,21306055,4245,4245,4245,4245,130
|
||||
20241118,091300,20754205,4245,4245,4245,4245,0
|
||||
20241118,091200,20754205,4245,4245,4245,4245,0
|
||||
20241118,091100,20754205,4245,4245,4245,4245,0
|
||||
20241118,091000,20754205,4245,4245,4245,4245,8
|
||||
20241118,090900,20720245,4245,4245,4245,4245,10
|
||||
20241118,090800,20677795,4245,4245,4245,4245,425
|
||||
20241118,090700,18873670,4215,4215,4215,4215,0
|
||||
20241118,090600,18873670,4215,4215,4215,4215,0
|
||||
20241118,090500,18873670,4215,4255,4255,4215,29
|
||||
20241118,090400,18750635,4255,4255,4255,4255,1
|
||||
20241118,090300,18746380,4210,4230,4230,4210,800
|
||||
20241118,090200,15370625,4260,4235,4260,4235,221
|
||||
20241118,090100,14434665,4235,4235,4240,4235,1535
|
||||
20241118,090000,7931265,4235,4230,4235,4230,1873
|
||||
|
Reference in New Issue
Block a user