Update 2024-11-18 2710 candle_min
This commit is contained in:
573
000320/min/candle-20241118.csv
Normal file
573
000320/min/candle-20241118.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183100,199631240,12990,12990,12990,12990,228
|
||||
20241118,183000,199631240,12990,12990,12990,12990,0
|
||||
20241118,182900,199631240,12990,12990,12990,12990,0
|
||||
20241118,182800,199631240,12990,12990,12990,12990,0
|
||||
20241118,182700,199631240,12990,12990,12990,12990,0
|
||||
20241118,182600,199631240,12990,12990,12990,12990,0
|
||||
20241118,182500,199631240,12990,12990,12990,12990,0
|
||||
20241118,182400,199631240,12990,12990,12990,12990,0
|
||||
20241118,182300,199631240,12990,12990,12990,12990,0
|
||||
20241118,182200,199631240,12990,12990,12990,12990,0
|
||||
20241118,182100,199631240,12990,12990,12990,12990,0
|
||||
20241118,182000,199631240,12990,12990,12990,12990,0
|
||||
20241118,181900,199631240,12990,12990,12990,12990,0
|
||||
20241118,181800,199631240,12990,12990,12990,12990,0
|
||||
20241118,181700,199631240,12990,12990,12990,12990,0
|
||||
20241118,181600,199631240,12990,12990,12990,12990,0
|
||||
20241118,181500,199631240,12990,12990,12990,12990,0
|
||||
20241118,181400,199631240,12990,12990,12990,12990,0
|
||||
20241118,181300,199631240,12990,12990,12990,12990,0
|
||||
20241118,181200,199631240,12990,12990,12990,12990,0
|
||||
20241118,181100,199631240,12990,12990,12990,12990,0
|
||||
20241118,181000,199631240,12990,12990,12990,12990,0
|
||||
20241118,180900,199631240,12990,12990,12990,12990,0
|
||||
20241118,180800,199631240,12990,12990,12990,12990,0
|
||||
20241118,180700,199631240,12990,12990,12990,12990,0
|
||||
20241118,180600,199631240,12990,12990,12990,12990,0
|
||||
20241118,180500,199631240,12990,12990,12990,12990,0
|
||||
20241118,180400,199631240,12990,12990,12990,12990,0
|
||||
20241118,180300,199631240,12990,12990,12990,12990,0
|
||||
20241118,180200,199631240,12990,12990,12990,12990,0
|
||||
20241118,180100,199631240,12990,12990,12990,12990,228
|
||||
20241118,180000,199631240,12990,12990,12990,12990,0
|
||||
20241118,175900,199631240,12990,12990,12990,12990,0
|
||||
20241118,175800,199631240,12990,12990,12990,12990,0
|
||||
20241118,175700,199631240,12990,12990,12990,12990,0
|
||||
20241118,175600,199631240,12990,12990,12990,12990,0
|
||||
20241118,175500,199631240,12990,12990,12990,12990,0
|
||||
20241118,175400,199631240,12990,12990,12990,12990,0
|
||||
20241118,175300,199631240,12990,12990,12990,12990,0
|
||||
20241118,175200,199631240,12990,12990,12990,12990,0
|
||||
20241118,175100,199631240,12990,12990,12990,12990,0
|
||||
20241118,175000,199631240,12990,12990,12990,12990,0
|
||||
20241118,174900,199631240,12990,12990,12990,12990,0
|
||||
20241118,174800,199631240,12990,12990,12990,12990,0
|
||||
20241118,174700,199631240,12990,12990,12990,12990,0
|
||||
20241118,174600,199631240,12990,12990,12990,12990,0
|
||||
20241118,174500,199631240,12990,12990,12990,12990,0
|
||||
20241118,174400,199631240,12990,12990,12990,12990,0
|
||||
20241118,174300,199631240,12990,12990,12990,12990,0
|
||||
20241118,174200,199631240,12990,12990,12990,12990,0
|
||||
20241118,174100,199631240,12990,12990,12990,12990,0
|
||||
20241118,174000,199631240,12990,12990,12990,12990,0
|
||||
20241118,173900,199631240,12990,12990,12990,12990,0
|
||||
20241118,173800,199631240,12990,12990,12990,12990,0
|
||||
20241118,173700,199631240,12990,12990,12990,12990,0
|
||||
20241118,173600,199631240,12990,12990,12990,12990,0
|
||||
20241118,173500,199631240,12990,12990,12990,12990,0
|
||||
20241118,173400,199631240,12990,12990,12990,12990,0
|
||||
20241118,173300,199631240,12990,12990,12990,12990,0
|
||||
20241118,173200,199631240,12990,12990,12990,12990,0
|
||||
20241118,173100,199631240,12990,12990,12990,12990,228
|
||||
20241118,173000,199631240,12990,12990,12990,12990,0
|
||||
20241118,172900,199631240,12990,12990,12990,12990,0
|
||||
20241118,172800,199631240,12990,12990,12990,12990,0
|
||||
20241118,172700,199631240,12990,12990,12990,12990,0
|
||||
20241118,172600,199631240,12990,12990,12990,12990,0
|
||||
20241118,172500,199631240,12990,12990,12990,12990,0
|
||||
20241118,172400,199631240,12990,12990,12990,12990,0
|
||||
20241118,172300,199631240,12990,12990,12990,12990,0
|
||||
20241118,172200,199631240,12990,12990,12990,12990,0
|
||||
20241118,172100,199631240,12990,12990,12990,12990,0
|
||||
20241118,172000,199631240,12990,12990,12990,12990,0
|
||||
20241118,171900,199631240,12990,12990,12990,12990,0
|
||||
20241118,171800,199631240,12990,12990,12990,12990,0
|
||||
20241118,171700,199631240,12990,12990,12990,12990,0
|
||||
20241118,171600,199631240,12990,12990,12990,12990,0
|
||||
20241118,171500,199631240,12990,12990,12990,12990,0
|
||||
20241118,171400,199631240,12990,12990,12990,12990,0
|
||||
20241118,171300,199631240,12990,12990,12990,12990,0
|
||||
20241118,171200,199631240,12990,12990,12990,12990,0
|
||||
20241118,171100,199631240,12990,12990,12990,12990,0
|
||||
20241118,171000,199631240,12990,12990,12990,12990,0
|
||||
20241118,170900,199631240,12990,12990,12990,12990,0
|
||||
20241118,170800,199631240,12990,12990,12990,12990,0
|
||||
20241118,170700,199631240,12990,12990,12990,12990,0
|
||||
20241118,170600,199631240,12990,12990,12990,12990,0
|
||||
20241118,170500,199631240,12990,12990,12990,12990,0
|
||||
20241118,170400,199631240,12990,12990,12990,12990,0
|
||||
20241118,170300,199631240,12990,12990,12990,12990,0
|
||||
20241118,170200,199631240,12990,12990,12990,12990,0
|
||||
20241118,170100,199631240,12990,12990,12990,12990,228
|
||||
20241118,170000,199631240,12990,12990,12990,12990,0
|
||||
20241118,165900,199631240,12990,12990,12990,12990,0
|
||||
20241118,165800,199631240,12990,12990,12990,12990,0
|
||||
20241118,165700,199631240,12990,12990,12990,12990,0
|
||||
20241118,165600,199631240,12990,12990,12990,12990,0
|
||||
20241118,165500,199631240,12990,12990,12990,12990,0
|
||||
20241118,165400,199631240,12990,12990,12990,12990,0
|
||||
20241118,165300,199631240,12990,12990,12990,12990,0
|
||||
20241118,165200,199631240,12990,12990,12990,12990,0
|
||||
20241118,165100,199631240,12990,12990,12990,12990,0
|
||||
20241118,165000,199631240,12990,12990,12990,12990,0
|
||||
20241118,164900,199631240,12990,12990,12990,12990,0
|
||||
20241118,164800,199631240,12990,12990,12990,12990,0
|
||||
20241118,164700,199631240,12990,12990,12990,12990,0
|
||||
20241118,164600,199631240,12990,12990,12990,12990,0
|
||||
20241118,164500,199631240,12990,12990,12990,12990,0
|
||||
20241118,164400,199631240,12990,12990,12990,12990,0
|
||||
20241118,164300,199631240,12990,12990,12990,12990,0
|
||||
20241118,164200,199631240,12990,12990,12990,12990,0
|
||||
20241118,164100,199631240,12990,12990,12990,12990,0
|
||||
20241118,164000,199631240,12990,12990,12990,12990,0
|
||||
20241118,163900,199631240,12990,12990,12990,12990,0
|
||||
20241118,163800,199631240,12990,12990,12990,12990,0
|
||||
20241118,163700,199631240,12990,12990,12990,12990,0
|
||||
20241118,163600,199631240,12990,12990,12990,12990,0
|
||||
20241118,163500,199631240,12990,12990,12990,12990,0
|
||||
20241118,163400,199631240,12990,12990,12990,12990,0
|
||||
20241118,163300,199631240,12990,12990,12990,12990,0
|
||||
20241118,163200,199631240,12990,12990,12990,12990,0
|
||||
20241118,163100,199631240,12990,12990,12990,12990,228
|
||||
20241118,163000,199631240,12990,12990,12990,12990,0
|
||||
20241118,162900,199631240,12990,12990,12990,12990,0
|
||||
20241118,162800,199631240,12990,12990,12990,12990,0
|
||||
20241118,162700,199631240,12990,12990,12990,12990,0
|
||||
20241118,162600,199631240,12990,12990,12990,12990,0
|
||||
20241118,162500,199631240,12990,12990,12990,12990,0
|
||||
20241118,162400,199631240,12990,12990,12990,12990,0
|
||||
20241118,162300,199631240,12990,12990,12990,12990,0
|
||||
20241118,162200,199631240,12990,12990,12990,12990,0
|
||||
20241118,162100,199631240,12990,12990,12990,12990,0
|
||||
20241118,162000,199631240,12990,12990,12990,12990,0
|
||||
20241118,161900,199631240,12990,12990,12990,12990,0
|
||||
20241118,161800,199631240,12990,12990,12990,12990,0
|
||||
20241118,161700,199631240,12990,12990,12990,12990,0
|
||||
20241118,161600,199631240,12990,12990,12990,12990,0
|
||||
20241118,161500,199631240,12990,12990,12990,12990,0
|
||||
20241118,161400,199631240,12990,12990,12990,12990,0
|
||||
20241118,161300,199631240,12990,12990,12990,12990,0
|
||||
20241118,161200,199631240,12990,12990,12990,12990,0
|
||||
20241118,161100,199631240,12990,12990,12990,12990,0
|
||||
20241118,161000,199631240,12990,12990,12990,12990,0
|
||||
20241118,160900,199631240,12990,12990,12990,12990,0
|
||||
20241118,160800,199631240,12990,12990,12990,12990,0
|
||||
20241118,160700,199631240,12990,12990,12990,12990,0
|
||||
20241118,160600,199631240,12990,12990,12990,12990,0
|
||||
20241118,160500,199631240,12990,12990,12990,12990,0
|
||||
20241118,160400,199631240,12990,12990,12990,12990,0
|
||||
20241118,160300,199631240,12990,12990,12990,12990,0
|
||||
20241118,160200,199631240,12990,12990,12990,12990,0
|
||||
20241118,160100,199631240,12990,12990,12990,12990,228
|
||||
20241118,160000,199631240,12990,12990,12990,12990,0
|
||||
20241118,155900,199631240,12990,12990,12990,12990,0
|
||||
20241118,155800,199631240,12990,12990,12990,12990,0
|
||||
20241118,155700,199631240,12990,12990,12990,12990,0
|
||||
20241118,155600,199631240,12990,12990,12990,12990,0
|
||||
20241118,155500,199631240,12990,12990,12990,12990,0
|
||||
20241118,155400,199631240,12990,12990,12990,12990,0
|
||||
20241118,155300,199631240,12990,12990,12990,12990,0
|
||||
20241118,155200,199631240,12990,12990,12990,12990,0
|
||||
20241118,155100,199631240,12990,12990,12990,12990,0
|
||||
20241118,155000,199631240,12990,12990,12990,12990,0
|
||||
20241118,154900,199631240,12990,12990,12990,12990,0
|
||||
20241118,154800,199631240,12990,12990,12990,12990,0
|
||||
20241118,154700,199631240,12990,12990,12990,12990,0
|
||||
20241118,154600,199631240,12990,12990,12990,12990,0
|
||||
20241118,154500,199631240,12990,12990,12990,12990,0
|
||||
20241118,154400,199631240,12990,12990,12990,12990,0
|
||||
20241118,154300,199631240,12990,12990,12990,12990,0
|
||||
20241118,154200,199631240,12990,12990,12990,12990,0
|
||||
20241118,154100,199631240,12990,12990,12990,12990,0
|
||||
20241118,154000,199631240,12990,12990,12990,12990,0
|
||||
20241118,153900,199631240,12990,12990,12990,12990,0
|
||||
20241118,153800,199631240,12990,12990,12990,12990,0
|
||||
20241118,153700,199631240,12990,12990,12990,12990,0
|
||||
20241118,153600,199631240,12990,12990,12990,12990,0
|
||||
20241118,153500,199631240,12990,12990,12990,12990,0
|
||||
20241118,153400,199631240,12990,12990,12990,12990,0
|
||||
20241118,153300,199631240,12990,12990,12990,12990,0
|
||||
20241118,153200,199631240,12990,12990,12990,12990,0
|
||||
20241118,153100,199631240,12990,12990,12990,12990,228
|
||||
20241118,153000,199631240,12990,12990,12990,12990,228
|
||||
20241118,152900,196669520,12950,12950,12950,12950,0
|
||||
20241118,152800,196669520,12950,12950,12950,12950,0
|
||||
20241118,152700,196669520,12950,12950,12950,12950,0
|
||||
20241118,152600,196669520,12950,12950,12950,12950,0
|
||||
20241118,152500,196669520,12950,12950,12950,12950,0
|
||||
20241118,152400,196669520,12950,12950,12950,12950,0
|
||||
20241118,152300,196669520,12950,12950,12950,12950,0
|
||||
20241118,152200,196669520,12950,12950,12950,12950,0
|
||||
20241118,152100,196669520,12950,12950,12950,12950,0
|
||||
20241118,152000,196669520,12950,12950,12950,12950,0
|
||||
20241118,151900,196669520,12950,12950,12950,12950,1
|
||||
20241118,151800,196656570,12990,12990,12990,12990,0
|
||||
20241118,151700,196656570,12990,12930,12990,12930,9
|
||||
20241118,151600,196539840,12930,12930,12990,12930,14
|
||||
20241118,151500,196358570,12940,12940,12940,12940,0
|
||||
20241118,151400,196358570,12940,12940,12940,12940,1
|
||||
20241118,151300,196345630,12930,12940,12940,12930,2
|
||||
20241118,151200,196319760,12930,12930,12930,12930,0
|
||||
20241118,151100,196319760,12930,12930,12930,12930,1
|
||||
20241118,151000,196306830,12930,12930,12930,12930,8
|
||||
20241118,150900,196203390,12960,12960,12960,12960,0
|
||||
20241118,150800,196203390,12960,12960,12960,12960,0
|
||||
20241118,150700,196203390,12960,12960,12960,12960,0
|
||||
20241118,150600,196203390,12960,12960,12960,12960,0
|
||||
20241118,150500,196203390,12960,12940,12960,12940,2
|
||||
20241118,150400,196177490,12930,12930,12930,12930,6
|
||||
20241118,150300,196099910,12940,12950,12950,12940,2
|
||||
20241118,150200,196074020,12980,12980,12980,12980,0
|
||||
20241118,150100,196074020,12980,12980,12980,12980,0
|
||||
20241118,150000,196074020,12980,12980,12980,12980,0
|
||||
20241118,145900,196074020,12980,12960,12980,12960,20
|
||||
20241118,145800,195814480,12980,12980,12980,12980,155
|
||||
20241118,145700,193802580,12980,12980,12980,12980,2
|
||||
20241118,145600,193776620,12960,12960,12960,12960,59
|
||||
20241118,145500,193011980,12950,12950,12950,12950,1
|
||||
20241118,145400,192999030,12960,12950,12960,12950,39
|
||||
20241118,145300,192493870,12940,12940,12940,12940,1
|
||||
20241118,145200,192480930,12960,12960,12960,12960,2
|
||||
20241118,145100,192455010,12930,12960,12960,12930,92
|
||||
20241118,145000,191263830,12950,12950,12950,12950,3
|
||||
20241118,144900,191224980,12960,12960,12960,12960,108
|
||||
20241118,144800,189825300,12980,12970,12980,12970,3
|
||||
20241118,144700,189786380,12980,12980,12980,12980,325
|
||||
20241118,144600,185567880,12980,12980,12980,12980,0
|
||||
20241118,144500,185567880,12980,12980,12980,12980,0
|
||||
20241118,144400,185567880,12980,12980,12980,12980,1
|
||||
20241118,144300,185554900,12980,12980,12980,12980,3
|
||||
20241118,144200,185515960,12980,12980,12980,12980,4
|
||||
20241118,144100,185464040,12980,12980,12980,12980,0
|
||||
20241118,144000,185464040,12980,12980,12980,12980,382
|
||||
20241118,143900,180505680,12980,12980,12980,12980,0
|
||||
20241118,143800,180505680,12980,12980,12980,12980,1
|
||||
20241118,143700,180492700,12980,12980,12980,12980,0
|
||||
20241118,143600,180492700,12980,12980,12980,12980,5
|
||||
20241118,143500,180427800,12980,12980,12980,12980,1
|
||||
20241118,143400,180414820,12980,12980,12980,12980,0
|
||||
20241118,143300,180414820,12980,12980,12980,12980,1
|
||||
20241118,143200,180401840,12980,12980,12980,12980,0
|
||||
20241118,143100,180401840,12980,12980,12980,12980,4
|
||||
20241118,143000,180349920,12980,12980,12980,12980,0
|
||||
20241118,142900,180349920,12980,12980,12980,12980,4
|
||||
20241118,142800,180298000,12990,12990,12990,12990,0
|
||||
20241118,142700,180298000,12990,12980,12990,12980,27
|
||||
20241118,142600,179947280,12980,12980,12980,12980,0
|
||||
20241118,142500,179947280,12980,12980,12980,12980,202
|
||||
20241118,142400,177325320,12980,12980,12980,12980,1
|
||||
20241118,142300,177312340,12980,12980,12980,12980,0
|
||||
20241118,142200,177312340,12980,12980,12980,12980,4
|
||||
20241118,142100,177260420,12980,12980,12980,12980,22
|
||||
20241118,142000,176974860,12970,12970,12970,12970,8
|
||||
20241118,141900,176871100,12960,12960,12960,12960,3
|
||||
20241118,141800,176832220,12960,12950,12960,12950,2
|
||||
20241118,141700,176806310,12950,12950,12950,12950,0
|
||||
20241118,141600,176806310,12950,12940,12950,12940,6
|
||||
20241118,141500,176728640,12940,12940,12940,12940,1
|
||||
20241118,141400,176715700,12960,12960,12960,12960,0
|
||||
20241118,141300,176715700,12960,12980,12980,12960,102
|
||||
20241118,141200,175391760,12970,12970,12970,12970,0
|
||||
20241118,141100,175391760,12970,12970,12970,12970,0
|
||||
20241118,141000,175391760,12970,12970,12970,12970,45
|
||||
20241118,140900,174808110,12980,12980,12980,12980,148
|
||||
20241118,140800,172887070,12980,12980,12980,12980,3
|
||||
20241118,140700,172848130,12980,12980,12980,12980,0
|
||||
20241118,140600,172848130,12980,12980,12980,12980,2
|
||||
20241118,140500,172822170,12980,12980,12980,12980,0
|
||||
20241118,140400,172822170,12980,12980,12980,12980,0
|
||||
20241118,140300,172822170,12980,12980,12980,12980,0
|
||||
20241118,140200,172822170,12980,12980,12980,12980,126
|
||||
20241118,140100,171186690,12980,12980,12980,12980,0
|
||||
20241118,140000,171186690,12980,12980,12980,12980,1
|
||||
20241118,135900,171173710,12980,12980,12980,12980,0
|
||||
20241118,135800,171173710,12980,12980,12980,12980,1
|
||||
20241118,135700,171160730,12980,12980,12980,12980,3
|
||||
20241118,135600,171121790,12980,12980,12980,12980,0
|
||||
20241118,135500,171121790,12980,12980,12980,12980,4
|
||||
20241118,135400,171069870,12980,12980,12980,12980,0
|
||||
20241118,135300,171069870,12980,12980,12980,12980,1
|
||||
20241118,135200,171056890,12980,12980,12980,12980,0
|
||||
20241118,135100,171056890,12980,12980,12980,12980,9
|
||||
20241118,135000,170940070,12980,12980,12980,12980,0
|
||||
20241118,134900,170940070,12980,12980,12980,12980,23
|
||||
20241118,134800,170641530,12980,12980,12980,12980,68
|
||||
20241118,134700,169758890,12980,12980,12980,12980,24
|
||||
20241118,134600,169447370,12980,12980,12980,12980,1
|
||||
20241118,134500,169434390,13000,12990,13000,12990,3
|
||||
20241118,134400,169395400,13000,12990,13000,12990,5
|
||||
20241118,134300,169330440,12980,12980,12980,12980,0
|
||||
20241118,134200,169330440,12980,12980,12980,12980,8
|
||||
20241118,134100,169226600,12990,12990,12990,12990,0
|
||||
20241118,134000,169226600,12990,12990,12990,12990,38
|
||||
20241118,133900,168732980,12980,12980,12980,12980,0
|
||||
20241118,133800,168732980,12980,12980,12980,12980,1
|
||||
20241118,133700,168720000,12980,12980,12980,12980,0
|
||||
20241118,133600,168720000,12980,12980,12980,12980,0
|
||||
20241118,133500,168720000,12980,12980,12980,12980,4
|
||||
20241118,133400,168668080,12980,12980,12980,12980,3
|
||||
20241118,133300,168629140,13000,13000,13000,13000,0
|
||||
20241118,133200,168629140,13000,13000,13000,13000,3
|
||||
20241118,133100,168590140,12990,12990,12990,12990,7
|
||||
20241118,133000,168499210,12990,12990,12990,12990,23
|
||||
20241118,132900,168200440,12980,12980,12980,12980,3
|
||||
20241118,132800,168161500,12980,12980,12980,12980,3
|
||||
20241118,132700,168122560,12980,12980,12980,12980,0
|
||||
20241118,132600,168122560,12980,12980,12980,12980,1
|
||||
20241118,132500,168109580,12990,12990,12990,12990,0
|
||||
20241118,132400,168109580,12990,12980,12990,12980,6
|
||||
20241118,132300,168031650,12980,12980,12980,12980,24
|
||||
20241118,132200,167720130,12980,12980,12980,12980,1
|
||||
20241118,132100,167707150,12980,12980,12980,12980,3
|
||||
20241118,132000,167668210,12980,12980,12980,12980,45
|
||||
20241118,131900,167084110,13000,13000,13000,13000,0
|
||||
20241118,131800,167084110,13000,12970,13000,12970,15
|
||||
20241118,131700,166889340,12970,12970,12970,12970,2
|
||||
20241118,131600,166863400,12990,12980,12990,12980,10
|
||||
20241118,131500,166733580,12970,12960,12970,12960,47
|
||||
20241118,131400,166124000,12940,12940,12940,12940,3
|
||||
20241118,131300,166085180,12940,12940,12940,12940,3
|
||||
20241118,131200,166046360,12950,12940,12950,12940,6
|
||||
20241118,131100,165968670,12970,12970,12970,12970,0
|
||||
20241118,131000,165968670,12970,12970,12970,12960,164
|
||||
20241118,130900,163841710,12960,12960,12960,12960,1
|
||||
20241118,130800,163828750,12970,12970,12970,12970,5
|
||||
20241118,130700,163763900,12960,12960,12960,12960,12
|
||||
20241118,130600,163608380,12970,12970,12970,12970,0
|
||||
20241118,130500,163608380,12970,12970,12970,12970,18
|
||||
20241118,130400,163374920,12970,12940,12970,12940,93
|
||||
20241118,130300,162168820,12950,12950,12950,12950,0
|
||||
20241118,130200,162168820,12950,12930,12950,12930,4
|
||||
20241118,130100,162117050,12920,12920,12920,12920,3
|
||||
20241118,130000,162078290,12920,12920,12920,12920,27
|
||||
20241118,125900,161729450,12920,12920,12920,12920,13
|
||||
20241118,125800,161561490,12920,12920,12920,12920,1
|
||||
20241118,125700,161548570,12910,12920,12920,12910,12
|
||||
20241118,125600,161393540,12940,12940,12940,12940,0
|
||||
20241118,125500,161393540,12940,12900,12940,12900,5
|
||||
20241118,125400,161328920,12910,12930,12940,12910,101
|
||||
20241118,125300,160023450,12960,12960,12960,12960,0
|
||||
20241118,125200,160023450,12960,12960,12960,12960,0
|
||||
20241118,125100,160023450,12960,12960,12960,12960,0
|
||||
20241118,125000,160023450,12960,12930,12960,12930,3
|
||||
20241118,124900,159984630,12930,12930,12930,12930,48
|
||||
20241118,124800,159363990,12950,12930,12950,12930,51
|
||||
20241118,124700,158703560,12920,12920,12920,12920,3
|
||||
20241118,124600,158664800,12930,12920,12930,12920,18
|
||||
20241118,124500,158432220,12910,12920,12920,12910,26
|
||||
20241118,124400,158096540,12920,12920,12920,12910,5
|
||||
20241118,124300,158031950,12930,12930,12930,12930,11
|
||||
20241118,124200,157889720,12900,12900,12900,12900,6
|
||||
20241118,124100,157812320,12900,12900,12900,12900,0
|
||||
20241118,124000,157812320,12900,12890,12900,12890,38
|
||||
20241118,123900,157322160,12890,12910,12910,12890,18
|
||||
20241118,123800,157089930,12970,12970,12970,12970,0
|
||||
20241118,123700,157089930,12970,12970,12970,12970,0
|
||||
20241118,123600,157089930,12970,12970,12970,12970,0
|
||||
20241118,123500,157089930,12970,12970,12970,12970,0
|
||||
20241118,123400,157089930,12970,12900,12970,12900,60
|
||||
20241118,123300,156314730,12900,12910,12910,12900,40
|
||||
20241118,123200,155798380,12910,12920,12920,12910,13
|
||||
20241118,123100,155630430,12910,12910,12910,12910,25
|
||||
20241118,123000,155307680,12920,12930,12930,12920,13
|
||||
20241118,122900,155139710,12920,12920,12920,12920,1
|
||||
20241118,122800,155126790,12940,12940,12940,12940,0
|
||||
20241118,122700,155126790,12940,12950,12950,12940,322
|
||||
20241118,122600,150957100,12950,12950,12950,12950,30
|
||||
20241118,122500,150568600,12970,12950,12970,12950,37
|
||||
20241118,122400,150089310,12960,12960,12960,12960,0
|
||||
20241118,122300,150089310,12960,12980,12980,12960,272
|
||||
20241118,122200,146558970,12980,13000,13000,12980,62
|
||||
20241118,122100,145754120,12990,12980,12990,12980,10
|
||||
20241118,122000,145624240,12990,13000,13000,12990,19
|
||||
20241118,121900,145377250,13010,13000,13010,13000,25
|
||||
20241118,121800,145052220,13000,13000,13000,13000,1
|
||||
20241118,121700,145039220,12990,13000,13000,12990,2
|
||||
20241118,121600,145013230,13010,13010,13010,13010,1
|
||||
20241118,121500,145000220,13020,12990,13020,12990,63
|
||||
20241118,121400,144181320,12980,12980,12980,12980,0
|
||||
20241118,121300,144181320,12980,12980,12980,12980,3
|
||||
20241118,121200,144142380,13010,12990,13020,12990,8
|
||||
20241118,121100,144038340,12980,12980,12980,12980,25
|
||||
20241118,121000,143713840,12980,12990,12990,12980,41
|
||||
20241118,120900,143181380,12980,12980,12980,12980,0
|
||||
20241118,120800,143181380,12980,12980,12980,12980,25
|
||||
20241118,120700,142856880,12980,12980,12980,12980,13
|
||||
20241118,120600,142688140,13020,13020,13020,13020,0
|
||||
20241118,120500,142688140,13020,13020,13020,13020,0
|
||||
20241118,120400,142688140,13020,12980,13020,12980,55
|
||||
20241118,120300,141972950,12980,12980,12980,12980,24
|
||||
20241118,120200,141661430,12980,12980,12980,12980,1
|
||||
20241118,120100,141648450,12980,12980,12980,12980,0
|
||||
20241118,120000,141648450,12980,12980,12980,12980,27
|
||||
20241118,115900,141297990,12990,12980,12990,12980,6
|
||||
20241118,115800,141220070,13020,13020,13020,13020,0
|
||||
20241118,115700,141220070,13020,13020,13020,13020,0
|
||||
20241118,115600,141220070,13020,12990,13020,12990,13
|
||||
20241118,115500,141050890,12980,12980,12980,12980,5
|
||||
20241118,115400,140985990,12970,12970,12970,12970,24
|
||||
20241118,115300,140674710,12970,12970,12970,12970,7
|
||||
20241118,115200,140583920,12980,12980,12980,12980,0
|
||||
20241118,115100,140583920,12980,12980,12980,12980,21
|
||||
20241118,115000,140311340,12980,12980,12980,12980,0
|
||||
20241118,114900,140311340,12980,12980,12980,12980,47
|
||||
20241118,114800,139701280,12970,12970,12970,12970,25
|
||||
20241118,114700,139377030,12970,12970,12970,12970,2
|
||||
20241118,114600,139351090,12970,12970,12970,12970,4
|
||||
20241118,114500,139299210,12980,12980,12980,12980,174
|
||||
20241118,114400,137040690,12980,12990,12990,12980,2
|
||||
20241118,114300,137014720,12980,12980,12980,12980,24
|
||||
20241118,114200,136703200,12980,12980,12980,12980,1
|
||||
20241118,114100,136690220,13020,13020,13020,13020,0
|
||||
20241118,114000,136690220,13020,12980,13020,12980,10
|
||||
20241118,113900,136560180,12980,12990,12990,12980,4
|
||||
20241118,113800,136508250,12980,12980,12980,12980,0
|
||||
20241118,113700,136508250,12980,12980,12980,12980,25
|
||||
20241118,113600,136183750,12980,12980,12980,12980,2
|
||||
20241118,113500,136157790,12980,12980,12980,12980,1
|
||||
20241118,113400,136144810,12980,12980,12980,12980,27
|
||||
20241118,113300,135794350,12970,12970,12970,12970,4
|
||||
20241118,113200,135742470,12980,12980,12980,12980,6
|
||||
20241118,113100,135664590,12970,12970,12970,12970,25
|
||||
20241118,113000,135340340,12980,12980,12980,12980,0
|
||||
20241118,112900,135340340,12980,12980,12980,12980,65
|
||||
20241118,112800,134496640,12980,12980,12980,12980,1
|
||||
20241118,112700,134483660,12980,12980,12980,12980,1
|
||||
20241118,112600,134470680,12980,12970,12980,12970,38
|
||||
20241118,112500,133977710,12980,12970,12980,12970,4
|
||||
20241118,112400,133925810,12960,12960,12960,12960,0
|
||||
20241118,112300,133925810,12960,12980,12980,12960,55
|
||||
20241118,112200,133212000,12980,12980,12980,12980,1
|
||||
20241118,112100,133199020,12990,12980,12990,12980,12
|
||||
20241118,112000,133043150,12990,12990,12990,12990,1
|
||||
20241118,111900,133030160,12970,12970,12970,12970,132
|
||||
20241118,111800,131318120,12970,12970,12970,12970,24
|
||||
20241118,111700,131006840,12960,12960,12960,12960,1
|
||||
20241118,111600,130993880,12980,12980,12980,12980,0
|
||||
20241118,111500,130993880,12980,12980,12980,12970,81
|
||||
20241118,111400,129942510,12970,12970,12980,12970,31
|
||||
20241118,111300,129540390,12970,12970,12970,12970,1
|
||||
20241118,111200,129527420,12970,12960,12970,12960,16
|
||||
20241118,111100,129319930,12960,12960,12970,12960,26
|
||||
20241118,111000,128982960,12970,12970,12970,12960,22
|
||||
20241118,110900,128697740,12980,12960,12980,12960,6
|
||||
20241118,110800,128619910,12980,12980,12980,12980,0
|
||||
20241118,110700,128619910,12980,12960,12980,12960,7
|
||||
20241118,110600,128529150,12960,12960,12960,12960,60
|
||||
20241118,110500,127751550,12950,12950,12950,12950,3
|
||||
20241118,110400,127712700,12990,12990,12990,12990,0
|
||||
20241118,110300,127712700,12990,12980,12990,12980,131
|
||||
20241118,110200,126012300,12980,12990,12990,12980,10
|
||||
20241118,110100,125882490,12980,12980,12980,12980,0
|
||||
20241118,110000,125882490,12980,12990,12990,12980,25
|
||||
20241118,105900,125557980,12980,12980,12990,12980,11
|
||||
20241118,105800,125415130,13040,13040,13040,13040,0
|
||||
20241118,105700,125415130,13040,13040,13040,13040,0
|
||||
20241118,105600,125415130,13040,13040,13040,13040,0
|
||||
20241118,105500,125415130,13040,13040,13040,13040,0
|
||||
20241118,105400,125415130,13040,13030,13040,13030,3
|
||||
20241118,105300,125376020,13030,13020,13030,13020,3
|
||||
20241118,105200,125336940,12980,12980,12980,12980,27
|
||||
20241118,105100,124986480,12990,12980,12990,12980,13
|
||||
20241118,105000,124817640,12980,12980,12980,12980,0
|
||||
20241118,104900,124817640,12980,12980,12980,12980,24
|
||||
20241118,104800,124506120,13010,13010,13010,13010,0
|
||||
20241118,104700,124506120,13010,13010,13010,13010,0
|
||||
20241118,104600,124506120,13010,13020,13020,13010,17
|
||||
20241118,104500,124284940,12980,13050,13050,12980,105
|
||||
20241118,104400,122914900,13040,12990,13040,12990,77
|
||||
20241118,104300,121911590,13000,13000,13000,13000,21
|
||||
20241118,104200,121638590,13000,13000,13000,13000,1
|
||||
20241118,104100,121625590,13000,13010,13020,13000,21
|
||||
20241118,104000,121352350,13000,13000,13010,13000,32
|
||||
20241118,103900,120936290,13000,13000,13000,13000,3
|
||||
20241118,103800,120897290,13000,13000,13000,13000,3
|
||||
20241118,103700,120858290,13000,13000,13000,13000,24
|
||||
20241118,103600,120546290,13000,13000,13000,13000,0
|
||||
20241118,103500,120546290,13000,13000,13000,13000,25
|
||||
20241118,103400,120221290,13000,13000,13000,13000,15
|
||||
20241118,103300,120026290,13000,13000,13000,13000,1
|
||||
20241118,103200,120013290,13000,13000,13000,13000,26
|
||||
20241118,103100,119675290,13000,13000,13000,13000,4
|
||||
20241118,103000,119623290,13000,13000,13000,13000,0
|
||||
20241118,102900,119623290,13000,12960,13000,12960,381
|
||||
20241118,102800,114671120,12960,12960,12960,12960,0
|
||||
20241118,102700,114671120,12960,12960,12960,12960,30
|
||||
20241118,102600,114282320,12950,12970,12970,12950,5
|
||||
20241118,102500,114217490,12980,12980,12980,12980,0
|
||||
20241118,102400,114217490,12980,12970,12980,12970,146
|
||||
20241118,102300,112323350,12980,12970,12980,12960,32
|
||||
20241118,102200,111908510,12960,12960,12960,12960,0
|
||||
20241118,102100,111908510,12960,12960,12960,12950,102
|
||||
20241118,102000,110587090,12950,12940,12950,12940,51
|
||||
20241118,101900,109926680,12940,12940,12940,12940,1
|
||||
20241118,101800,109913740,12940,12940,12940,12940,0
|
||||
20241118,101700,109913740,12940,12930,12940,12930,14
|
||||
20241118,101600,109732610,12940,12940,12940,12940,15
|
||||
20241118,101500,109538510,12940,12940,12940,12940,2
|
||||
20241118,101400,109512630,12970,12930,12970,12930,5
|
||||
20241118,101300,109447920,12920,12920,12920,12920,1
|
||||
20241118,101200,109435000,12920,12930,12930,12920,55
|
||||
20241118,101100,108724090,12930,12930,12930,12930,77
|
||||
20241118,101000,107728480,12930,12940,12940,12930,40
|
||||
20241118,100900,107211190,12940,12940,12940,12940,1
|
||||
20241118,100800,107198250,12950,12980,12980,12950,53
|
||||
20241118,100700,106511840,12980,12900,12980,12900,90
|
||||
20241118,100600,105347700,12900,12900,12900,12900,15
|
||||
20241118,100500,105154200,12900,12900,12900,12900,0
|
||||
20241118,100400,105154200,12900,12890,12900,12890,42
|
||||
20241118,100300,104612440,12900,12900,12900,12900,7
|
||||
20241118,100200,104522140,12900,12900,12900,12900,0
|
||||
20241118,100100,104522140,12900,12890,12900,12890,62
|
||||
20241118,100000,103722580,12890,12890,12890,12890,3
|
||||
20241118,095900,103683910,12900,12900,12900,12900,183
|
||||
20241118,095800,101323210,12910,12910,12910,12910,99
|
||||
20241118,095700,100045120,12910,12900,12920,12900,54
|
||||
20241118,095600,99348470,12900,12890,12900,12890,117
|
||||
20241118,095500,97839480,12900,12900,12900,12900,0
|
||||
20241118,095400,97839480,12900,12900,12900,12900,48
|
||||
20241118,095300,97220280,12920,12920,12920,12920,0
|
||||
20241118,095200,97220280,12920,12920,12920,12920,0
|
||||
20241118,095100,97220280,12920,12880,12920,12880,35
|
||||
20241118,095000,96769210,12860,12870,12870,12860,2653
|
||||
20241118,094900,62641630,12920,12920,12920,12920,0
|
||||
20241118,094800,62641630,12920,12920,12920,12920,3
|
||||
20241118,094700,62602870,12920,12880,12920,12880,140
|
||||
20241118,094600,60796920,12890,12890,12890,12890,0
|
||||
20241118,094500,60796920,12890,12890,12890,12890,32
|
||||
20241118,094400,60384440,12890,12900,12900,12890,26
|
||||
20241118,094300,60049270,12950,12950,12950,12950,0
|
||||
20241118,094200,60049270,12950,12880,12950,12880,62
|
||||
20241118,094100,59250060,12910,12920,12950,12910,55
|
||||
20241118,094000,58537890,12900,12900,12900,12900,120
|
||||
20241118,093900,56989890,12980,12980,12980,12980,0
|
||||
20241118,093800,56989890,12980,12980,12980,12980,404
|
||||
20241118,093700,51745970,12980,12970,12980,12970,195
|
||||
20241118,093600,49215590,12880,12880,12880,12880,30
|
||||
20241118,093500,48829190,12900,12960,12960,12900,168
|
||||
20241118,093400,46658420,13000,13000,13000,13000,1
|
||||
20241118,093300,46645420,13040,13040,13040,13040,1
|
||||
20241118,093200,46632380,12850,12850,12850,12850,33
|
||||
20241118,093100,46208330,13090,13040,13090,13040,459
|
||||
20241118,093000,40204380,13090,13090,13090,13090,0
|
||||
20241118,092900,40204380,13090,12920,13090,12800,406
|
||||
20241118,092800,34934990,12900,12810,12900,12810,100
|
||||
20241118,092700,33645530,12800,12760,12800,12760,25
|
||||
20241118,092600,33325570,12810,12900,12900,12810,2
|
||||
20241118,092500,33299860,12900,12890,12900,12890,22
|
||||
20241118,092400,33016260,12890,12780,12890,12750,237
|
||||
20241118,092300,29977190,12840,12840,12840,12840,0
|
||||
20241118,092200,29977190,12840,12840,12840,12840,0
|
||||
20241118,092100,29977190,12840,12840,12840,12840,0
|
||||
20241118,092000,29977190,12840,12840,12840,12840,0
|
||||
20241118,091900,29977190,12840,12840,12840,12840,0
|
||||
20241118,091800,29977190,12840,12800,12840,12800,320
|
||||
20241118,091700,25868460,12800,12740,12800,12740,68
|
||||
20241118,091600,24998660,12720,12720,12720,12720,24
|
||||
20241118,091500,24693380,12720,12740,12740,12720,25
|
||||
20241118,091400,24375360,12710,12710,12710,12710,0
|
||||
20241118,091300,24375360,12710,12710,12710,12710,0
|
||||
20241118,091200,24375360,12710,12760,12760,12710,54
|
||||
20241118,091100,23688760,12800,12800,12800,12800,0
|
||||
20241118,091000,23688760,12800,12780,12800,12780,286
|
||||
20241118,090900,20028930,12790,12790,12790,12790,2
|
||||
20241118,090800,20003350,12700,12700,12700,12700,0
|
||||
20241118,090700,20003350,12700,12700,12700,12700,15
|
||||
20241118,090600,19812850,12700,12690,12700,12550,797
|
||||
20241118,090500,9699090,12690,12690,12690,12690,10
|
||||
20241118,090400,9572190,12700,12700,12700,12700,0
|
||||
20241118,090300,9572190,12700,12700,12700,12700,0
|
||||
20241118,090200,9572190,12700,12660,12700,12660,200
|
||||
20241118,090100,7034270,12630,12630,12630,12630,300
|
||||
20241118,090000,3245270,12530,12530,12530,12530,259
|
||||
|
Reference in New Issue
Block a user