Update 2024-11-18 2710 candle_min
This commit is contained in:
583
004170/min/candle-20241118.csv
Normal file
583
004170/min/candle-20241118.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,184000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,183000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,182000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,181100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,181000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,180000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,175000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,174100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,174000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,173000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,172000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,171100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,171000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,170000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,165000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,164100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,164000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,163000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,162000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,161100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,161000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,160000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,155000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,154100,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,154000,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153900,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153800,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153700,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153600,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153500,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153400,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153300,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153200,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153100,2950885600,132000,132000,132000,132000,0
|
||||
20241118,153000,2950885600,132000,132000,132000,132000,1365
|
||||
20241118,152900,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152800,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152700,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152600,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152500,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152400,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152300,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152200,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152100,2770705600,131200,131200,131200,131200,0
|
||||
20241118,152000,2770705600,131200,131200,131200,131200,0
|
||||
20241118,151900,2770705600,131200,131200,131300,131200,34
|
||||
20241118,151800,2766244700,131200,131200,131200,131200,9
|
||||
20241118,151700,2765063900,131200,131300,131300,131200,17
|
||||
20241118,151600,2762833400,131200,131200,131200,131200,2
|
||||
20241118,151500,2762571000,131200,131200,131300,131200,51
|
||||
20241118,151400,2755878700,131200,131200,131200,131200,32
|
||||
20241118,151300,2751680300,131200,131200,131200,131200,10
|
||||
20241118,151200,2750368300,131500,131100,131500,131100,63
|
||||
20241118,151100,2742097000,131100,131200,131200,131100,29
|
||||
20241118,151000,2738294500,131100,131100,131100,131100,16
|
||||
20241118,150900,2736196900,131100,131000,131100,131000,20
|
||||
20241118,150800,2733575100,131100,131100,131100,131100,110
|
||||
20241118,150700,2719154100,131200,131200,131200,131100,14
|
||||
20241118,150600,2717317500,131200,131100,131200,131100,19
|
||||
20241118,150500,2714826500,131100,131100,131100,131100,25
|
||||
20241118,150400,2711549000,131100,131100,131100,131100,20
|
||||
20241118,150300,2708927000,131100,131100,131200,131100,18
|
||||
20241118,150200,2706566200,131100,131100,131100,131100,5
|
||||
20241118,150100,2705910700,131100,131100,131100,131100,10
|
||||
20241118,150000,2704599700,131400,131100,131400,131100,29
|
||||
20241118,145900,2700793600,131400,131300,131400,131100,48
|
||||
20241118,145800,2694492200,131400,131300,131400,131300,54
|
||||
20241118,145700,2687398900,131300,131300,131300,131300,22
|
||||
20241118,145600,2684510300,131400,131100,131400,131100,123
|
||||
20241118,145500,2668372200,131100,131100,131100,131100,25
|
||||
20241118,145400,2665094700,131100,131100,131100,131100,19
|
||||
20241118,145300,2662603800,131100,131000,131100,131000,32
|
||||
20241118,145200,2658410800,131000,131000,131200,131000,44
|
||||
20241118,145100,2652641700,131000,131200,131200,131000,15
|
||||
20241118,145000,2650676500,131300,131000,131300,131000,24
|
||||
20241118,144900,2647529500,131000,131200,131300,131000,32
|
||||
20241118,144800,2643334300,131200,131000,131300,131000,97
|
||||
20241118,144700,2630608100,131000,131000,131100,131000,27
|
||||
20241118,144600,2627070100,131000,131100,131200,131000,51
|
||||
20241118,144500,2620384100,131100,131200,131200,131100,33
|
||||
20241118,144400,2616057200,131200,131200,131200,131200,31
|
||||
20241118,144300,2611990000,131300,131200,131300,131200,27
|
||||
20241118,144200,2608446700,131200,131200,131200,131200,25
|
||||
20241118,144100,2605166700,131200,131200,131400,131000,55
|
||||
20241118,144000,2597950200,131200,131100,131200,131000,32
|
||||
20241118,143900,2593754800,131100,131100,131100,131100,30
|
||||
20241118,143800,2589821800,131100,131100,131100,131100,17
|
||||
20241118,143700,2587593100,131400,130900,131500,130900,141
|
||||
20241118,143600,2569096100,130900,130800,130900,130800,91
|
||||
20241118,143500,2557187200,130800,130800,130800,130800,10
|
||||
20241118,143400,2555879200,130800,130800,130800,130800,32
|
||||
20241118,143300,2551693600,130800,130700,130800,130700,52
|
||||
20241118,143200,2544893800,130700,130700,130700,130700,11
|
||||
20241118,143100,2543456100,130700,130800,130800,130700,32
|
||||
20241118,143000,2539273600,130800,130700,130800,130700,22
|
||||
20241118,142900,2536398100,130800,130700,130800,130700,17
|
||||
20241118,142800,2534176100,130700,130700,130800,130700,60
|
||||
20241118,142700,2526330100,130700,130400,130800,130400,198
|
||||
20241118,142600,2500478100,130300,130400,130500,130300,37
|
||||
20241118,142500,2495653300,130400,130600,130600,130300,22
|
||||
20241118,142400,2492783900,130600,130600,130600,130600,22
|
||||
20241118,142300,2489910700,130600,130600,130600,130600,43
|
||||
20241118,142200,2484294900,130600,130600,130600,130600,24
|
||||
20241118,142100,2481160500,130600,130600,130700,130600,17
|
||||
20241118,142000,2478940200,130700,130500,130800,130500,55
|
||||
20241118,141900,2471753400,130500,130500,130500,130400,90
|
||||
20241118,141800,2460010400,130500,130400,130500,130400,39
|
||||
20241118,141700,2454923500,130400,130300,130400,130300,13
|
||||
20241118,141600,2453229300,130400,130400,130400,130300,57
|
||||
20241118,141500,2445797600,130400,130300,130400,130300,62
|
||||
20241118,141400,2437718900,130400,130300,130400,130300,51
|
||||
20241118,141300,2431072200,130300,130200,130300,130200,24
|
||||
20241118,141200,2427946000,130300,130400,130400,130300,32
|
||||
20241118,141100,2423775000,130300,130400,130400,130300,42
|
||||
20241118,141000,2418300900,130300,130400,130400,130300,320
|
||||
20241118,140900,2376575200,130400,130500,130500,130400,26
|
||||
20241118,140800,2373183500,130400,130300,130400,130300,30
|
||||
20241118,140700,2369272200,130300,130500,130500,130300,41
|
||||
20241118,140600,2363927100,130400,130200,130400,130200,23
|
||||
20241118,140500,2360931100,130200,130400,130400,130200,78
|
||||
20241118,140400,2350767300,130300,130300,130400,130300,46
|
||||
20241118,140300,2344772200,130400,130300,130400,130300,28
|
||||
20241118,140200,2341123600,130400,130300,130400,130300,14
|
||||
20241118,140100,2339299300,130300,130300,130400,130300,32
|
||||
20241118,140000,2335129200,130300,130300,130400,130300,35
|
||||
20241118,135900,2330567900,130300,130400,130400,130300,16
|
||||
20241118,135800,2328482100,130300,130300,130800,130300,56
|
||||
20241118,135700,2321176600,130300,130300,130300,130300,27
|
||||
20241118,135600,2317658500,130300,130400,130400,130300,48
|
||||
20241118,135500,2311400400,130400,130400,130400,130400,40
|
||||
20241118,135400,2306184400,130400,130500,130600,130400,14
|
||||
20241118,135300,2304357300,130500,130300,130600,130300,36
|
||||
20241118,135200,2299662900,130300,130200,130300,130200,39
|
||||
20241118,135100,2294583500,130200,130200,130300,130200,18
|
||||
20241118,135000,2292239800,130300,130100,130300,130100,22
|
||||
20241118,134900,2289375300,130100,130100,130200,130100,33
|
||||
20241118,134800,2285081900,130100,130100,130100,130100,32
|
||||
20241118,134700,2280918700,130100,130100,130200,130100,17
|
||||
20241118,134600,2278706500,130100,130100,130100,130100,33
|
||||
20241118,134500,2274413200,130000,130000,130100,130000,153
|
||||
20241118,134400,2254523000,130100,130000,130100,130000,30
|
||||
20241118,134300,2250622800,130000,130000,130100,130000,46
|
||||
20241118,134200,2244640500,130000,130000,130000,130000,34
|
||||
20241118,134100,2240220500,130000,130000,130100,130000,265
|
||||
20241118,134000,2205765200,130000,130000,130100,130000,17
|
||||
20241118,133900,2203555100,130100,130100,130100,130100,68
|
||||
20241118,133800,2194708300,130100,130100,130100,130100,32
|
||||
20241118,133700,2190545100,130100,130400,130400,130100,31
|
||||
20241118,133600,2186508500,130400,130400,130400,130400,17
|
||||
20241118,133500,2184291700,130400,130400,130500,130400,33
|
||||
20241118,133400,2179988300,130400,130500,130500,130400,32
|
||||
20241118,133300,2175815300,130400,130400,130400,130400,16
|
||||
20241118,133200,2173728900,130500,130200,130500,130200,1197
|
||||
20241118,133100,2017582900,130100,130000,130100,130000,87
|
||||
20241118,133000,2006266200,129900,129900,130100,129900,94
|
||||
20241118,132900,1994044800,130000,130000,130000,130000,16
|
||||
20241118,132800,1991964800,130000,130000,130100,130000,30
|
||||
20241118,132700,1988063800,130000,130000,130000,130000,17
|
||||
20241118,132600,1985853800,130100,130000,130100,130000,34
|
||||
20241118,132500,1981432300,130000,130000,130000,130000,17
|
||||
20241118,132400,1979222300,130000,130000,130000,130000,17
|
||||
20241118,132300,1977012300,130000,130000,130000,130000,18
|
||||
20241118,132200,1974672300,130000,130000,130000,130000,12
|
||||
20241118,132100,1973112300,130000,130000,130000,130000,9
|
||||
20241118,132000,1971942300,130000,130000,130000,130000,12
|
||||
20241118,131900,1970382300,130000,130000,130000,130000,18
|
||||
20241118,131800,1968042300,130000,130000,130000,130000,68
|
||||
20241118,131700,1959202300,130100,130000,130100,130000,3
|
||||
20241118,131600,1958812200,130000,130000,130000,130000,18
|
||||
20241118,131500,1956472200,130000,130000,130000,130000,14
|
||||
20241118,131400,1954652200,130000,130100,130100,130000,12
|
||||
20241118,131300,1953091700,130100,130100,130100,130100,10
|
||||
20241118,131200,1951790700,130100,130100,130100,130100,12
|
||||
20241118,131100,1950229500,130100,130100,130100,130000,48
|
||||
20241118,131000,1943986500,130100,130100,130100,130100,50
|
||||
20241118,130900,1937481500,130000,130100,130100,130000,14
|
||||
20241118,130800,1935660200,130100,130100,130200,130100,31
|
||||
20241118,130700,1931625900,130100,130100,130100,130100,11
|
||||
20241118,130600,1930194800,130100,130100,130100,130100,18
|
||||
20241118,130500,1927853000,130100,130100,130100,130100,2
|
||||
20241118,130400,1927592800,130100,130100,130100,130100,30
|
||||
20241118,130300,1923689800,130100,130100,130100,130100,137
|
||||
20241118,130200,1905866100,130300,130000,130300,130000,22
|
||||
20241118,130100,1903002900,130100,130300,130300,130100,7
|
||||
20241118,130000,1902092000,130100,130200,130200,130100,12
|
||||
20241118,125900,1900529900,130200,130300,130300,130000,9
|
||||
20241118,125800,1899359100,130300,129900,130300,129900,89
|
||||
20241118,125700,1887773300,130000,130000,130000,130000,41
|
||||
20241118,125600,1882443300,129900,130000,130000,129900,90
|
||||
20241118,125500,1870744000,130100,130000,130100,130000,6
|
||||
20241118,125400,1869963500,130000,130100,130100,130000,77
|
||||
20241118,125300,1859951800,130200,130400,130400,130200,45
|
||||
20241118,125200,1854084000,130400,130300,130400,130300,32
|
||||
20241118,125100,1849912300,130400,130400,130400,130400,6
|
||||
20241118,125000,1849129900,130400,130200,130500,130200,136
|
||||
20241118,124900,1831385400,130000,130000,130000,130000,7
|
||||
20241118,124800,1830475400,130100,130100,130100,130100,7
|
||||
20241118,124700,1829564700,130200,130200,130200,130200,10
|
||||
20241118,124600,1828262700,130200,130200,130200,130100,52
|
||||
20241118,124500,1821493000,130200,130200,130200,130200,0
|
||||
20241118,124400,1821493000,130200,130500,130500,130200,38
|
||||
20241118,124300,1816535800,130500,130100,130500,130100,20
|
||||
20241118,124200,1813928700,130500,130200,130500,130200,135
|
||||
20241118,124100,1796312800,130100,130100,130100,130100,7
|
||||
20241118,124000,1795402100,130200,130000,130200,130000,47
|
||||
20241118,123900,1789284500,130000,130100,130100,130000,8
|
||||
20241118,123800,1788244400,130000,130000,130000,130000,9
|
||||
20241118,123700,1787074400,130000,130200,130200,130000,5
|
||||
20241118,123600,1786423900,130200,130300,130300,130200,7
|
||||
20241118,123500,1785512400,130100,130100,130100,130100,0
|
||||
20241118,123400,1785512400,130100,130100,130100,130000,251
|
||||
20241118,123300,1752858100,130000,130000,130000,130000,38
|
||||
20241118,123200,1747918100,130000,130000,130000,130000,1
|
||||
20241118,123100,1747788100,130100,130000,130100,130000,8
|
||||
20241118,123000,1746748000,130000,130000,130000,130000,1
|
||||
20241118,122900,1746618000,130100,130100,130100,130000,24
|
||||
20241118,122800,1743497800,130000,130000,130100,130000,10
|
||||
20241118,122700,1742197500,130000,130000,130000,130000,1
|
||||
20241118,122600,1742067500,130100,130000,130100,130000,8
|
||||
20241118,122500,1741027400,130000,130000,130000,130000,24
|
||||
20241118,122400,1737907400,130100,130000,130100,130000,7
|
||||
20241118,122300,1736997300,130100,130100,130200,130000,206
|
||||
20241118,122200,1710193600,130200,130200,130200,130200,1
|
||||
20241118,122100,1710063400,130100,130200,130200,130100,36
|
||||
20241118,122000,1705378100,130200,130100,130200,130100,6
|
||||
20241118,121900,1704597000,130100,130200,130200,130100,9
|
||||
20241118,121800,1703425900,130200,130100,130200,130100,14
|
||||
20241118,121700,1701603800,130200,130200,130200,130200,15
|
||||
20241118,121600,1699650800,130200,130200,130200,130100,10
|
||||
20241118,121500,1698349600,130200,130200,130200,130200,6
|
||||
20241118,121400,1697568400,130100,130200,130200,130100,10
|
||||
20241118,121300,1696267100,130200,130100,130200,130100,17
|
||||
20241118,121200,1694054300,130100,130100,130100,130100,1
|
||||
20241118,121100,1693924200,130100,130100,130100,130000,88
|
||||
20241118,121000,1682476100,130100,130100,130100,130100,17
|
||||
20241118,120900,1680264400,130100,130200,130200,130100,42
|
||||
20241118,120800,1674799600,130200,130200,130300,130200,34
|
||||
20241118,120700,1670372700,130200,130200,130200,130200,2
|
||||
20241118,120600,1670112300,130200,130200,130200,130200,6
|
||||
20241118,120500,1669331100,130200,130200,130200,130200,1
|
||||
20241118,120400,1669200900,130300,130400,130400,130300,9
|
||||
20241118,120300,1668028100,130400,130200,130400,130200,7
|
||||
20241118,120200,1667116500,130400,130400,130400,130400,1
|
||||
20241118,120100,1666986100,130500,130400,130500,130200,44
|
||||
20241118,120000,1661246700,130100,130100,130100,130100,0
|
||||
20241118,115900,1661246700,130100,130100,130100,130100,7
|
||||
20241118,115800,1660336000,130100,130000,130100,130000,25
|
||||
20241118,115700,1657084100,130100,130400,130400,130100,276
|
||||
20241118,115600,1621144500,130400,130400,130400,130300,9
|
||||
20241118,115500,1619971600,130400,130300,130400,130300,5
|
||||
20241118,115400,1619319700,130400,130500,130500,130300,7
|
||||
20241118,115300,1618406700,130400,130400,130400,130400,10
|
||||
20241118,115200,1617102700,130500,130500,130500,130500,1
|
||||
20241118,115100,1616972200,130400,130400,130400,130400,7
|
||||
20241118,115000,1616059400,130400,130400,130400,130400,11
|
||||
20241118,114900,1614625000,130400,130400,130400,130400,8
|
||||
20241118,114800,1613581800,130400,130400,130400,130400,7
|
||||
20241118,114700,1612669000,130400,130400,130400,130400,0
|
||||
20241118,114600,1612669000,130400,130300,130400,130300,11
|
||||
20241118,114500,1611235200,130300,130400,130400,130300,13
|
||||
20241118,114400,1609540100,130300,130500,130500,130300,43
|
||||
20241118,114300,1603931600,130500,130400,130500,130400,86
|
||||
20241118,114200,1592709200,130400,130400,130400,130400,9
|
||||
20241118,114100,1591535600,130400,130400,130400,130400,72
|
||||
20241118,114000,1582146800,130400,130400,130400,130400,17
|
||||
20241118,113900,1579930000,130400,130500,130500,130400,27
|
||||
20241118,113800,1576409100,130500,130400,130500,130400,15
|
||||
20241118,113700,1574452900,130400,130500,130500,130400,74
|
||||
20241118,113600,1564801800,130500,130500,130500,130400,16
|
||||
20241118,113500,1562714400,130500,130500,130500,130500,18
|
||||
20241118,113400,1560365400,130600,130600,130600,130600,4
|
||||
20241118,113300,1559843000,130700,130600,130700,130600,45
|
||||
20241118,113200,1553965400,130700,130700,130700,130700,18
|
||||
20241118,113100,1551612800,130600,130600,130600,130600,6
|
||||
20241118,113000,1550829200,130500,130400,130500,130400,337
|
||||
20241118,112900,1506851100,130400,130700,130700,130400,144
|
||||
20241118,112800,1488058100,130600,130600,130600,130600,7
|
||||
20241118,112700,1487143900,130500,130600,130600,130500,13
|
||||
20241118,112600,1485446300,130800,130600,130800,130600,8
|
||||
20241118,112500,1484401300,130600,130800,130800,130600,8
|
||||
20241118,112400,1483355400,130800,130800,130800,130800,13
|
||||
20241118,112300,1481655000,130800,131200,131200,130800,283
|
||||
20241118,112200,1444585300,131200,131500,131500,131200,19
|
||||
20241118,112100,1442092000,131300,131300,131300,131200,8
|
||||
20241118,112000,1441042200,131300,131300,131300,131300,6
|
||||
20241118,111900,1440254400,131300,131300,131300,131300,8
|
||||
20241118,111800,1439204000,131400,131300,131400,131300,8
|
||||
20241118,111700,1438153500,131400,131400,131400,131400,0
|
||||
20241118,111600,1438153500,131400,131400,131400,131400,39
|
||||
20241118,111500,1433028900,131300,131500,131500,131300,12
|
||||
20241118,111400,1431451200,131500,131700,131700,131500,69
|
||||
20241118,111300,1422374000,131600,131600,131600,131600,6
|
||||
20241118,111200,1421584400,132000,131700,132000,131700,12
|
||||
20241118,111100,1420002300,131600,131300,131600,131300,32
|
||||
20241118,111000,1415794900,131300,131300,131300,131300,0
|
||||
20241118,110900,1415794900,131300,131300,131300,131300,6
|
||||
20241118,110800,1415007100,131400,131300,131400,131300,9
|
||||
20241118,110700,1413825300,131400,131400,131400,131400,3
|
||||
20241118,110600,1413431100,131400,131400,131400,131400,6
|
||||
20241118,110500,1412642700,131500,131300,131800,131300,171
|
||||
20241118,110400,1390174700,131400,131600,131600,131400,257
|
||||
20241118,110300,1356375400,131700,131800,131800,131700,49
|
||||
20241118,110200,1349920300,131800,131800,131800,131800,5
|
||||
20241118,110100,1349261300,131900,131800,131900,131800,16
|
||||
20241118,110000,1347151500,131800,131800,131800,131800,25
|
||||
20241118,105900,1343856500,131800,131700,131800,131700,8
|
||||
20241118,105800,1342802800,131700,131700,131700,131700,23
|
||||
20241118,105700,1339773700,131800,132000,132000,131700,526
|
||||
20241118,105600,1270430600,131900,131900,131900,131900,7
|
||||
20241118,105500,1269507300,131900,132000,132000,131900,9
|
||||
20241118,105400,1268319600,131900,131900,131900,131900,6
|
||||
20241118,105300,1267528200,132000,131900,132000,131900,11
|
||||
20241118,105200,1266076900,132000,132000,132000,132000,2
|
||||
20241118,105100,1265812900,131900,132100,132100,131900,238
|
||||
20241118,105000,1234396300,132100,132000,132100,132000,2
|
||||
20241118,104900,1234132200,132000,132000,132000,132000,6
|
||||
20241118,104800,1233340200,132100,132000,132100,132000,192
|
||||
20241118,104700,1207991000,132000,132000,132000,132000,4
|
||||
20241118,104600,1207463000,132000,132100,132100,132000,79
|
||||
20241118,104500,1197027800,132200,132200,132200,132100,104
|
||||
20241118,104400,1183279300,132200,132300,132300,132200,23
|
||||
20241118,104300,1180237200,132300,132300,132300,132300,45
|
||||
20241118,104200,1174283700,132300,132300,132300,132300,60
|
||||
20241118,104100,1166345700,132400,132300,132400,132300,9
|
||||
20241118,104000,1165154900,132300,132300,132300,132300,11
|
||||
20241118,103900,1163699600,132300,132300,132300,132300,6
|
||||
20241118,103800,1162905800,132500,132300,132500,132300,11
|
||||
20241118,103700,1161449700,132400,132400,132400,132400,1
|
||||
20241118,103600,1161317300,132300,132400,132400,132300,9
|
||||
20241118,103500,1160126500,132400,132400,132400,132400,2
|
||||
20241118,103400,1159861700,132300,132300,132300,132300,56
|
||||
20241118,103300,1152452900,132300,132300,132300,132300,8
|
||||
20241118,103200,1151394500,132300,132300,132300,132200,9
|
||||
20241118,103100,1150203900,132300,132300,132300,132300,26
|
||||
20241118,103000,1146764100,132200,132200,132200,132200,0
|
||||
20241118,102900,1146764100,132200,132300,132300,132200,9
|
||||
20241118,102800,1145574100,132600,132500,132600,132200,11
|
||||
20241118,102700,1144116900,132500,132500,132500,132500,10
|
||||
20241118,102600,1142791900,132500,132400,132500,132400,76
|
||||
20241118,102500,1132728600,132700,132400,132700,132400,112
|
||||
20241118,102400,1117877500,132400,132400,132400,132400,12
|
||||
20241118,102300,1116288700,132400,132200,132400,132200,8
|
||||
20241118,102200,1115230700,132200,132300,132300,132200,23
|
||||
20241118,102100,1112189700,132300,132200,132300,132200,28
|
||||
20241118,102000,1108487200,132200,132100,132200,132100,82
|
||||
20241118,101900,1097650500,132100,132200,132200,132100,7
|
||||
20241118,101800,1096725700,132200,132100,132200,132100,8
|
||||
20241118,101700,1095668800,132200,132200,132200,132200,1
|
||||
20241118,101600,1095536600,132100,132100,132100,132100,6
|
||||
20241118,101500,1094744000,132200,132100,132200,132100,18
|
||||
20241118,101400,1092366100,132100,132100,132100,132100,40
|
||||
20241118,101300,1087082100,132200,132000,132200,132000,8
|
||||
20241118,101200,1086025700,132200,131900,132200,131900,169
|
||||
20241118,101100,1063717200,131900,131900,131900,131900,20
|
||||
20241118,101000,1061079200,131900,132200,132200,131900,692
|
||||
20241118,100900,969702600,132200,132200,132200,132200,7
|
||||
20241118,100800,968777200,132200,132200,132200,132200,6
|
||||
20241118,100700,967984000,132200,132300,132300,132200,112
|
||||
20241118,100600,953177500,132300,132300,132400,132300,37
|
||||
20241118,100500,948282300,132300,132300,132300,132300,0
|
||||
20241118,100400,948282300,132300,132400,132400,132300,10
|
||||
20241118,100300,946958900,132400,132300,132400,132300,52
|
||||
20241118,100200,940075000,132300,132300,132300,132300,8
|
||||
20241118,100100,939016600,132300,132400,132400,132200,26
|
||||
20241118,100000,935576800,132400,132400,132400,132400,6
|
||||
20241118,095900,934782400,132200,132500,132500,132200,259
|
||||
20241118,095800,900492800,132500,132600,132600,132500,77
|
||||
20241118,095700,890287700,132600,132600,132600,132600,7
|
||||
20241118,095600,889359500,132600,132600,132600,132600,1
|
||||
20241118,095500,889226900,132700,132700,132700,132700,12
|
||||
20241118,095400,887634500,132500,132500,132500,132500,7
|
||||
20241118,095300,886707000,132500,132500,132700,132500,9
|
||||
20241118,095200,885514300,132400,132400,132400,132300,1001
|
||||
20241118,095100,752982000,132400,132600,132600,132400,8
|
||||
20241118,095000,751922600,132300,132300,132300,132300,21
|
||||
20241118,094900,749144300,132300,132300,132700,132300,39
|
||||
20241118,094800,743977200,132400,132300,132400,132300,27
|
||||
20241118,094700,740404000,132600,132600,132600,132600,3
|
||||
20241118,094600,740006200,132600,132600,132600,132400,9
|
||||
20241118,094500,738814000,132600,132700,132700,132600,2
|
||||
20241118,094400,738548700,132700,132300,132700,132300,14
|
||||
20241118,094300,736693700,132600,132300,132600,132300,27
|
||||
20241118,094200,733115300,132700,132700,132700,132700,0
|
||||
20241118,094100,733115300,132700,132600,132800,132600,5
|
||||
20241118,094000,732451600,132300,132800,132800,132300,47
|
||||
20241118,093900,726212300,132300,132300,132300,132300,21
|
||||
20241118,093800,723434000,132800,132600,132800,132600,7
|
||||
20241118,093700,722504600,132800,132800,132800,132800,1
|
||||
20241118,093600,722371800,132800,132400,132800,132400,15
|
||||
20241118,093500,720381400,132400,132500,132500,132400,2
|
||||
20241118,093400,720116500,132600,132600,132600,132600,5
|
||||
20241118,093300,719453500,132200,132600,132600,132200,165
|
||||
20241118,093200,697625200,132500,132500,132500,132500,0
|
||||
20241118,093100,697625200,132500,132500,132500,132500,6
|
||||
20241118,093000,696830200,132300,132300,132300,132300,17
|
||||
20241118,092900,694581100,132300,132400,132400,132300,19
|
||||
20241118,092800,692065800,132200,132400,132400,132200,165
|
||||
20241118,092700,670220800,132300,132400,132400,132200,5
|
||||
20241118,092600,669559500,132400,132200,132400,132200,36
|
||||
20241118,092500,664795500,132300,132300,132300,132300,12
|
||||
20241118,092400,663207900,132400,132400,132500,132400,29
|
||||
20241118,092300,659368200,132400,132500,132500,132400,18
|
||||
20241118,092200,656983800,132400,132500,132500,132400,24
|
||||
20241118,092100,653805500,132500,132400,132500,132400,43
|
||||
20241118,092000,648108100,132500,132600,132900,132500,168
|
||||
20241118,091900,625801500,132900,132800,132900,132600,137
|
||||
20241118,091800,607609900,132800,132600,133200,132600,425
|
||||
20241118,091700,551127600,132200,132200,132200,132200,3
|
||||
20241118,091600,550731000,132000,132700,132800,132000,193
|
||||
20241118,091500,525158100,132700,132700,132800,132600,169
|
||||
20241118,091400,502737400,132600,132600,132700,132500,515
|
||||
20241118,091300,434439900,132600,132000,132600,132000,309
|
||||
20241118,091200,393552800,132000,132100,132100,131800,23
|
||||
20241118,091100,390516500,131800,132200,132200,131800,194
|
||||
20241118,091000,364871400,132000,132000,132200,131700,838
|
||||
20241118,090900,254299200,131900,131600,132000,131400,343
|
||||
20241118,090800,209149400,131400,131300,131400,131200,573
|
||||
20241118,090700,133917800,131300,131000,131300,131000,28
|
||||
20241118,090600,130246000,131000,130700,131000,130100,69
|
||||
20241118,090500,121222900,130400,128900,130400,128900,182
|
||||
20241118,090400,97636800,129900,128600,129900,128600,114
|
||||
20241118,090300,82892700,129800,128500,129800,128500,114
|
||||
20241118,090200,68234500,128500,129100,129100,128500,47
|
||||
20241118,090100,62176400,128300,128500,128500,128300,99
|
||||
20241118,090000,49464600,128500,128000,128800,128000,386
|
||||
|
Reference in New Issue
Block a user