Update 2024-11-18 2710 candle_min
This commit is contained in:
610
025860/min/candle-20241118.csv
Normal file
610
025860/min/candle-20241118.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,190700,406776140,6270,6270,6270,6270,0
|
||||
20241118,190600,406776140,6270,6270,6270,6270,0
|
||||
20241118,190500,406776140,6270,6270,6270,6270,0
|
||||
20241118,190400,406776140,6270,6270,6270,6270,0
|
||||
20241118,190300,406776140,6270,6270,6270,6270,0
|
||||
20241118,190200,406776140,6270,6270,6270,6270,0
|
||||
20241118,190100,406776140,6270,6270,6270,6270,0
|
||||
20241118,190000,406776140,6270,6270,6270,6270,0
|
||||
20241118,185900,406776140,6270,6270,6270,6270,0
|
||||
20241118,185800,406776140,6270,6270,6270,6270,0
|
||||
20241118,185700,406776140,6270,6270,6270,6270,0
|
||||
20241118,185600,406776140,6270,6270,6270,6270,0
|
||||
20241118,185500,406776140,6270,6270,6270,6270,0
|
||||
20241118,185400,406776140,6270,6270,6270,6270,0
|
||||
20241118,185300,406776140,6270,6270,6270,6270,0
|
||||
20241118,185200,406776140,6270,6270,6270,6270,0
|
||||
20241118,185100,406776140,6270,6270,6270,6270,0
|
||||
20241118,185000,406776140,6270,6270,6270,6270,0
|
||||
20241118,184900,406776140,6270,6270,6270,6270,0
|
||||
20241118,184800,406776140,6270,6270,6270,6270,0
|
||||
20241118,184700,406776140,6270,6270,6270,6270,0
|
||||
20241118,184600,406776140,6270,6270,6270,6270,0
|
||||
20241118,184500,406776140,6270,6270,6270,6270,0
|
||||
20241118,184400,406776140,6270,6270,6270,6270,0
|
||||
20241118,184300,406776140,6270,6270,6270,6270,0
|
||||
20241118,184200,406776140,6270,6270,6270,6270,0
|
||||
20241118,184100,406776140,6270,6270,6270,6270,0
|
||||
20241118,184000,406776140,6270,6270,6270,6270,0
|
||||
20241118,183900,406776140,6270,6270,6270,6270,0
|
||||
20241118,183800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,183700,406776140,6270,6270,6270,6270,0
|
||||
20241118,183600,406776140,6270,6270,6270,6270,0
|
||||
20241118,183500,406776140,6270,6270,6270,6270,0
|
||||
20241118,183400,406776140,6270,6270,6270,6270,0
|
||||
20241118,183300,406776140,6270,6270,6270,6270,0
|
||||
20241118,183200,406776140,6270,6270,6270,6270,0
|
||||
20241118,183100,406776140,6270,6270,6270,6270,0
|
||||
20241118,183000,406776140,6270,6270,6270,6270,0
|
||||
20241118,182900,406776140,6270,6270,6270,6270,0
|
||||
20241118,182800,406776140,6270,6270,6270,6270,0
|
||||
20241118,182700,406776140,6270,6270,6270,6270,0
|
||||
20241118,182600,406776140,6270,6270,6270,6270,0
|
||||
20241118,182500,406776140,6270,6270,6270,6270,0
|
||||
20241118,182400,406776140,6270,6270,6270,6270,0
|
||||
20241118,182300,406776140,6270,6270,6270,6270,0
|
||||
20241118,182200,406776140,6270,6270,6270,6270,0
|
||||
20241118,182100,406776140,6270,6270,6270,6270,0
|
||||
20241118,182000,406776140,6270,6270,6270,6270,0
|
||||
20241118,181900,406776140,6270,6270,6270,6270,0
|
||||
20241118,181800,406776140,6270,6270,6270,6270,0
|
||||
20241118,181700,406776140,6270,6270,6270,6270,0
|
||||
20241118,181600,406776140,6270,6270,6270,6270,0
|
||||
20241118,181500,406776140,6270,6270,6270,6270,0
|
||||
20241118,181400,406776140,6270,6270,6270,6270,0
|
||||
20241118,181300,406776140,6270,6270,6270,6270,0
|
||||
20241118,181200,406776140,6270,6270,6270,6270,0
|
||||
20241118,181100,406776140,6270,6270,6270,6270,0
|
||||
20241118,181000,406776140,6270,6270,6270,6270,0
|
||||
20241118,180900,406776140,6270,6270,6270,6270,0
|
||||
20241118,180800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,180700,406776140,6270,6270,6270,6270,0
|
||||
20241118,180600,406776140,6270,6270,6270,6270,0
|
||||
20241118,180500,406776140,6270,6270,6270,6270,0
|
||||
20241118,180400,406776140,6270,6270,6270,6270,0
|
||||
20241118,180300,406776140,6270,6270,6270,6270,0
|
||||
20241118,180200,406776140,6270,6270,6270,6270,0
|
||||
20241118,180100,406776140,6270,6270,6270,6270,0
|
||||
20241118,180000,406776140,6270,6270,6270,6270,0
|
||||
20241118,175900,406776140,6270,6270,6270,6270,0
|
||||
20241118,175800,406776140,6270,6270,6270,6270,0
|
||||
20241118,175700,406776140,6270,6270,6270,6270,0
|
||||
20241118,175600,406776140,6270,6270,6270,6270,0
|
||||
20241118,175500,406776140,6270,6270,6270,6270,0
|
||||
20241118,175400,406776140,6270,6270,6270,6270,0
|
||||
20241118,175300,406776140,6270,6270,6270,6270,0
|
||||
20241118,175200,406776140,6270,6270,6270,6270,0
|
||||
20241118,175100,406776140,6270,6270,6270,6270,0
|
||||
20241118,175000,406776140,6270,6270,6270,6270,0
|
||||
20241118,174900,406776140,6270,6270,6270,6270,0
|
||||
20241118,174800,406776140,6270,6270,6270,6270,0
|
||||
20241118,174700,406776140,6270,6270,6270,6270,0
|
||||
20241118,174600,406776140,6270,6270,6270,6270,0
|
||||
20241118,174500,406776140,6270,6270,6270,6270,0
|
||||
20241118,174400,406776140,6270,6270,6270,6270,0
|
||||
20241118,174300,406776140,6270,6270,6270,6270,0
|
||||
20241118,174200,406776140,6270,6270,6270,6270,0
|
||||
20241118,174100,406776140,6270,6270,6270,6270,0
|
||||
20241118,174000,406776140,6270,6270,6270,6270,0
|
||||
20241118,173900,406776140,6270,6270,6270,6270,0
|
||||
20241118,173800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,173700,406776140,6270,6270,6270,6270,0
|
||||
20241118,173600,406776140,6270,6270,6270,6270,0
|
||||
20241118,173500,406776140,6270,6270,6270,6270,0
|
||||
20241118,173400,406776140,6270,6270,6270,6270,0
|
||||
20241118,173300,406776140,6270,6270,6270,6270,0
|
||||
20241118,173200,406776140,6270,6270,6270,6270,0
|
||||
20241118,173100,406776140,6270,6270,6270,6270,0
|
||||
20241118,173000,406776140,6270,6270,6270,6270,0
|
||||
20241118,172900,406776140,6270,6270,6270,6270,0
|
||||
20241118,172800,406776140,6270,6270,6270,6270,0
|
||||
20241118,172700,406776140,6270,6270,6270,6270,0
|
||||
20241118,172600,406776140,6270,6270,6270,6270,0
|
||||
20241118,172500,406776140,6270,6270,6270,6270,0
|
||||
20241118,172400,406776140,6270,6270,6270,6270,0
|
||||
20241118,172300,406776140,6270,6270,6270,6270,0
|
||||
20241118,172200,406776140,6270,6270,6270,6270,0
|
||||
20241118,172100,406776140,6270,6270,6270,6270,0
|
||||
20241118,172000,406776140,6270,6270,6270,6270,0
|
||||
20241118,171900,406776140,6270,6270,6270,6270,0
|
||||
20241118,171800,406776140,6270,6270,6270,6270,0
|
||||
20241118,171700,406776140,6270,6270,6270,6270,0
|
||||
20241118,171600,406776140,6270,6270,6270,6270,0
|
||||
20241118,171500,406776140,6270,6270,6270,6270,0
|
||||
20241118,171400,406776140,6270,6270,6270,6270,0
|
||||
20241118,171300,406776140,6270,6270,6270,6270,0
|
||||
20241118,171200,406776140,6270,6270,6270,6270,0
|
||||
20241118,171100,406776140,6270,6270,6270,6270,0
|
||||
20241118,171000,406776140,6270,6270,6270,6270,0
|
||||
20241118,170900,406776140,6270,6270,6270,6270,0
|
||||
20241118,170800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,170700,406776140,6270,6270,6270,6270,0
|
||||
20241118,170600,406776140,6270,6270,6270,6270,0
|
||||
20241118,170500,406776140,6270,6270,6270,6270,0
|
||||
20241118,170400,406776140,6270,6270,6270,6270,0
|
||||
20241118,170300,406776140,6270,6270,6270,6270,0
|
||||
20241118,170200,406776140,6270,6270,6270,6270,0
|
||||
20241118,170100,406776140,6270,6270,6270,6270,0
|
||||
20241118,170000,406776140,6270,6270,6270,6270,0
|
||||
20241118,165900,406776140,6270,6270,6270,6270,0
|
||||
20241118,165800,406776140,6270,6270,6270,6270,0
|
||||
20241118,165700,406776140,6270,6270,6270,6270,0
|
||||
20241118,165600,406776140,6270,6270,6270,6270,0
|
||||
20241118,165500,406776140,6270,6270,6270,6270,0
|
||||
20241118,165400,406776140,6270,6270,6270,6270,0
|
||||
20241118,165300,406776140,6270,6270,6270,6270,0
|
||||
20241118,165200,406776140,6270,6270,6270,6270,0
|
||||
20241118,165100,406776140,6270,6270,6270,6270,0
|
||||
20241118,165000,406776140,6270,6270,6270,6270,0
|
||||
20241118,164900,406776140,6270,6270,6270,6270,0
|
||||
20241118,164800,406776140,6270,6270,6270,6270,0
|
||||
20241118,164700,406776140,6270,6270,6270,6270,0
|
||||
20241118,164600,406776140,6270,6270,6270,6270,0
|
||||
20241118,164500,406776140,6270,6270,6270,6270,0
|
||||
20241118,164400,406776140,6270,6270,6270,6270,0
|
||||
20241118,164300,406776140,6270,6270,6270,6270,0
|
||||
20241118,164200,406776140,6270,6270,6270,6270,0
|
||||
20241118,164100,406776140,6270,6270,6270,6270,0
|
||||
20241118,164000,406776140,6270,6270,6270,6270,0
|
||||
20241118,163900,406776140,6270,6270,6270,6270,0
|
||||
20241118,163800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,163700,406776140,6270,6270,6270,6270,0
|
||||
20241118,163600,406776140,6270,6270,6270,6270,0
|
||||
20241118,163500,406776140,6270,6270,6270,6270,0
|
||||
20241118,163400,406776140,6270,6270,6270,6270,0
|
||||
20241118,163300,406776140,6270,6270,6270,6270,0
|
||||
20241118,163200,406776140,6270,6270,6270,6270,0
|
||||
20241118,163100,406776140,6270,6270,6270,6270,0
|
||||
20241118,163000,406776140,6270,6270,6270,6270,0
|
||||
20241118,162900,406776140,6270,6270,6270,6270,0
|
||||
20241118,162800,406776140,6270,6270,6270,6270,0
|
||||
20241118,162700,406776140,6270,6270,6270,6270,0
|
||||
20241118,162600,406776140,6270,6270,6270,6270,0
|
||||
20241118,162500,406776140,6270,6270,6270,6270,0
|
||||
20241118,162400,406776140,6270,6270,6270,6270,0
|
||||
20241118,162300,406776140,6270,6270,6270,6270,0
|
||||
20241118,162200,406776140,6270,6270,6270,6270,0
|
||||
20241118,162100,406776140,6270,6270,6270,6270,0
|
||||
20241118,162000,406776140,6270,6270,6270,6270,0
|
||||
20241118,161900,406776140,6270,6270,6270,6270,0
|
||||
20241118,161800,406776140,6270,6270,6270,6270,0
|
||||
20241118,161700,406776140,6270,6270,6270,6270,0
|
||||
20241118,161600,406776140,6270,6270,6270,6270,0
|
||||
20241118,161500,406776140,6270,6270,6270,6270,0
|
||||
20241118,161400,406776140,6270,6270,6270,6270,0
|
||||
20241118,161300,406776140,6270,6270,6270,6270,0
|
||||
20241118,161200,406776140,6270,6270,6270,6270,0
|
||||
20241118,161100,406776140,6270,6270,6270,6270,0
|
||||
20241118,161000,406776140,6270,6270,6270,6270,0
|
||||
20241118,160900,406776140,6270,6270,6270,6270,0
|
||||
20241118,160800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,160700,406776140,6270,6270,6270,6270,0
|
||||
20241118,160600,406776140,6270,6270,6270,6270,0
|
||||
20241118,160500,406776140,6270,6270,6270,6270,0
|
||||
20241118,160400,406776140,6270,6270,6270,6270,0
|
||||
20241118,160300,406776140,6270,6270,6270,6270,0
|
||||
20241118,160200,406776140,6270,6270,6270,6270,0
|
||||
20241118,160100,406776140,6270,6270,6270,6270,0
|
||||
20241118,160000,406776140,6270,6270,6270,6270,0
|
||||
20241118,155900,406776140,6270,6270,6270,6270,0
|
||||
20241118,155800,406776140,6270,6270,6270,6270,0
|
||||
20241118,155700,406776140,6270,6270,6270,6270,0
|
||||
20241118,155600,406776140,6270,6270,6270,6270,0
|
||||
20241118,155500,406776140,6270,6270,6270,6270,0
|
||||
20241118,155400,406776140,6270,6270,6270,6270,0
|
||||
20241118,155300,406776140,6270,6270,6270,6270,0
|
||||
20241118,155200,406776140,6270,6270,6270,6270,0
|
||||
20241118,155100,406776140,6270,6270,6270,6270,0
|
||||
20241118,155000,406776140,6270,6270,6270,6270,0
|
||||
20241118,154900,406776140,6270,6270,6270,6270,0
|
||||
20241118,154800,406776140,6270,6270,6270,6270,0
|
||||
20241118,154700,406776140,6270,6270,6270,6270,0
|
||||
20241118,154600,406776140,6270,6270,6270,6270,0
|
||||
20241118,154500,406776140,6270,6270,6270,6270,0
|
||||
20241118,154400,406776140,6270,6270,6270,6270,0
|
||||
20241118,154300,406776140,6270,6270,6270,6270,0
|
||||
20241118,154200,406776140,6270,6270,6270,6270,0
|
||||
20241118,154100,406776140,6270,6270,6270,6270,0
|
||||
20241118,154000,406776140,6270,6270,6270,6270,0
|
||||
20241118,153900,406776140,6270,6270,6270,6270,0
|
||||
20241118,153800,406776140,6270,6270,6270,6270,1693
|
||||
20241118,153700,406776140,6270,6270,6270,6270,0
|
||||
20241118,153600,406776140,6270,6270,6270,6270,0
|
||||
20241118,153500,406776140,6270,6270,6270,6270,0
|
||||
20241118,153400,406776140,6270,6270,6270,6270,0
|
||||
20241118,153300,406776140,6270,6270,6270,6270,0
|
||||
20241118,153200,406776140,6270,6270,6270,6270,0
|
||||
20241118,153100,406776140,6270,6270,6270,6270,0
|
||||
20241118,153000,406776140,6270,6270,6270,6270,1693
|
||||
20241118,152900,396161030,6300,6300,6300,6300,0
|
||||
20241118,152800,396161030,6300,6300,6300,6300,0
|
||||
20241118,152700,396161030,6300,6300,6300,6300,0
|
||||
20241118,152600,396161030,6300,6300,6300,6300,0
|
||||
20241118,152500,396161030,6300,6300,6300,6300,0
|
||||
20241118,152400,396161030,6300,6300,6300,6300,0
|
||||
20241118,152300,396161030,6300,6300,6300,6300,0
|
||||
20241118,152200,396161030,6300,6300,6300,6300,0
|
||||
20241118,152100,396161030,6300,6300,6300,6300,0
|
||||
20241118,152000,396161030,6300,6300,6300,6300,0
|
||||
20241118,151900,396161030,6300,6280,6300,6250,2026
|
||||
20241118,151800,383462750,6280,6290,6290,6270,180
|
||||
20241118,151700,382332810,6280,6300,6310,6280,486
|
||||
20241118,151600,379277300,6290,6280,6300,6280,27
|
||||
20241118,151500,379107360,6290,6300,6300,6290,315
|
||||
20241118,151400,377125910,6310,6310,6310,6310,3
|
||||
20241118,151300,377106980,6300,6300,6300,6300,10
|
||||
20241118,151200,377043980,6300,6300,6300,6300,13
|
||||
20241118,151100,376962080,6310,6310,6310,6310,101
|
||||
20241118,151000,376324770,6310,6290,6310,6290,5
|
||||
20241118,150900,376293300,6300,6290,6300,6290,2
|
||||
20241118,150800,376280710,6280,6280,6280,6280,0
|
||||
20241118,150700,376280710,6280,6280,6280,6280,10
|
||||
20241118,150600,376217910,6300,6290,6300,6290,155
|
||||
20241118,150500,375242640,6290,6300,6300,6290,4
|
||||
20241118,150400,375217460,6310,6310,6310,6310,115
|
||||
20241118,150300,374491810,6270,6320,6320,6250,12717
|
||||
20241118,150200,294710740,6340,6340,6340,6340,0
|
||||
20241118,150100,294710740,6340,6340,6340,6340,0
|
||||
20241118,150000,294710740,6340,6330,6340,6320,3
|
||||
20241118,145900,294691750,6320,6320,6320,6320,0
|
||||
20241118,145800,294691750,6320,6320,6320,6320,0
|
||||
20241118,145700,294691750,6320,6320,6320,6320,216
|
||||
20241118,145600,293326630,6350,6350,6350,6340,100
|
||||
20241118,145500,292691790,6350,6330,6350,6330,100
|
||||
20241118,145400,292056820,6300,6300,6300,6300,0
|
||||
20241118,145300,292056820,6300,6300,6300,6300,0
|
||||
20241118,145200,292056820,6300,6300,6300,6300,0
|
||||
20241118,145100,292056820,6300,6310,6310,6300,3205
|
||||
20241118,145000,271865310,6310,6310,6310,6310,222
|
||||
20241118,144900,270464490,6300,6310,6310,6300,138
|
||||
20241118,144800,269593720,6300,6310,6310,6300,66
|
||||
20241118,144700,269177270,6310,6310,6310,6310,2
|
||||
20241118,144600,269164650,6310,6310,6310,6310,2
|
||||
20241118,144500,269152030,6310,6320,6320,6310,365
|
||||
20241118,144400,266847590,6320,6320,6320,6320,0
|
||||
20241118,144300,266847590,6320,6320,6320,6320,2
|
||||
20241118,144200,266834950,6320,6320,6320,6320,2
|
||||
20241118,144100,266822310,6320,6320,6320,6320,123
|
||||
20241118,144000,266044950,6330,6330,6330,6330,20
|
||||
20241118,143900,265918350,6320,6320,6320,6320,23
|
||||
20241118,143800,265772990,6320,6320,6320,6320,1
|
||||
20241118,143700,265766670,6330,6330,6330,6330,1
|
||||
20241118,143600,265760340,6330,6320,6330,6320,4
|
||||
20241118,143500,265735050,6320,6320,6320,6320,0
|
||||
20241118,143400,265735050,6320,6320,6320,6320,0
|
||||
20241118,143300,265735050,6320,6320,6320,6320,0
|
||||
20241118,143200,265735050,6320,6320,6320,6320,0
|
||||
20241118,143100,265735050,6320,6320,6320,6320,33
|
||||
20241118,143000,265526490,6330,6320,6330,6320,602
|
||||
20241118,142900,261716020,6320,6320,6320,6320,2
|
||||
20241118,142800,261703380,6330,6330,6330,6330,20
|
||||
20241118,142700,261576780,6340,6340,6340,6340,0
|
||||
20241118,142600,261576780,6340,6340,6340,6340,6
|
||||
20241118,142500,261538740,6340,6340,6340,6340,1
|
||||
20241118,142400,261532400,6340,6340,6340,6340,0
|
||||
20241118,142300,261532400,6340,6330,6340,6330,2
|
||||
20241118,142200,261519730,6350,6350,6350,6350,0
|
||||
20241118,142100,261519730,6350,6350,6350,6350,0
|
||||
20241118,142000,261519730,6350,6340,6350,6340,5
|
||||
20241118,141900,261487990,6300,6340,6340,6280,3835
|
||||
20241118,141800,237304630,6370,6370,6370,6370,0
|
||||
20241118,141700,237304630,6370,6370,6370,6370,0
|
||||
20241118,141600,237304630,6370,6360,6370,6340,2520
|
||||
20241118,141500,221317160,6360,6360,6360,6360,1
|
||||
20241118,141400,221310800,6360,6360,6360,6360,2
|
||||
20241118,141300,221298080,6370,6370,6370,6370,0
|
||||
20241118,141200,221298080,6370,6370,6370,6370,0
|
||||
20241118,141100,221298080,6370,6370,6370,6370,979
|
||||
20241118,141000,215061850,6360,6360,6360,6360,1
|
||||
20241118,140900,215055490,6360,6360,6360,6360,2
|
||||
20241118,140800,215042770,6360,6360,6360,6360,1
|
||||
20241118,140700,215036410,6360,6360,6360,6360,0
|
||||
20241118,140600,215036410,6360,6360,6360,6360,0
|
||||
20241118,140500,215036410,6360,6360,6360,6360,4
|
||||
20241118,140400,215010970,6350,6350,6350,6350,0
|
||||
20241118,140300,215010970,6350,6350,6350,6350,0
|
||||
20241118,140200,215010970,6350,6360,6360,6350,12
|
||||
20241118,140100,214934670,6360,6360,6360,6360,1
|
||||
20241118,140000,214928310,6360,6360,6360,6360,0
|
||||
20241118,135900,214928310,6360,6360,6360,6360,0
|
||||
20241118,135800,214928310,6360,6360,6360,6360,4
|
||||
20241118,135700,214902870,6350,6350,6350,6350,107
|
||||
20241118,135600,214223420,6350,6360,6360,6350,239
|
||||
20241118,135500,212704580,6360,6370,6370,6360,2
|
||||
20241118,135400,212691850,6360,6360,6360,6360,1
|
||||
20241118,135300,212685490,6360,6360,6360,6360,208
|
||||
20241118,135200,211362610,6360,6360,6360,6360,0
|
||||
20241118,135100,211362610,6360,6360,6360,6360,1
|
||||
20241118,135000,211356250,6360,6360,6360,6360,0
|
||||
20241118,134900,211356250,6360,6360,6360,6360,0
|
||||
20241118,134800,211356250,6360,6360,6360,6360,2
|
||||
20241118,134700,211343530,6360,6360,6360,6360,0
|
||||
20241118,134600,211343530,6360,6360,6360,6360,0
|
||||
20241118,134500,211343530,6360,6360,6360,6360,270
|
||||
20241118,134400,209626330,6360,6360,6360,6360,1
|
||||
20241118,134300,209619970,6360,6360,6360,6360,0
|
||||
20241118,134200,209619970,6360,6360,6360,6360,0
|
||||
20241118,134100,209619970,6360,6360,6360,6360,2
|
||||
20241118,134000,209607250,6360,6360,6360,6360,2
|
||||
20241118,133900,209594530,6360,6360,6360,6360,1
|
||||
20241118,133800,209588170,6360,6360,6360,6360,0
|
||||
20241118,133700,209588170,6360,6360,6360,6360,0
|
||||
20241118,133600,209588170,6360,6360,6360,6360,1
|
||||
20241118,133500,209581810,6360,6360,6360,6360,2
|
||||
20241118,133400,209569090,6360,6360,6360,6360,1
|
||||
20241118,133300,209562730,6360,6360,6360,6360,0
|
||||
20241118,133200,209562730,6360,6360,6360,6360,1
|
||||
20241118,133100,209556370,6370,6370,6370,6370,1
|
||||
20241118,133000,209550000,6360,6360,6360,6360,0
|
||||
20241118,132900,209550000,6360,6360,6360,6360,2
|
||||
20241118,132800,209537280,6360,6360,6360,6360,2
|
||||
20241118,132700,209524560,6360,6360,6360,6360,0
|
||||
20241118,132600,209524560,6360,6360,6360,6360,0
|
||||
20241118,132500,209524560,6360,6360,6360,6360,0
|
||||
20241118,132400,209524560,6360,6360,6360,6360,8
|
||||
20241118,132300,209473680,6360,6350,6360,6350,8
|
||||
20241118,132200,209422810,6350,6350,6350,6350,0
|
||||
20241118,132100,209422810,6350,6350,6350,6350,1
|
||||
20241118,132000,209416460,6350,6350,6350,6350,0
|
||||
20241118,131900,209416460,6350,6350,6350,6350,1
|
||||
20241118,131800,209410110,6350,6350,6350,6350,12
|
||||
20241118,131700,209333910,6350,6350,6350,6350,1
|
||||
20241118,131600,209327560,6350,6350,6350,6350,0
|
||||
20241118,131500,209327560,6350,6350,6350,6350,2
|
||||
20241118,131400,209314860,6360,6360,6360,6360,0
|
||||
20241118,131300,209314860,6360,6360,6360,6360,3
|
||||
20241118,131200,209295780,6350,6350,6350,6350,123
|
||||
20241118,131100,208514730,6380,6380,6380,6380,0
|
||||
20241118,131000,208514730,6380,6380,6380,6380,0
|
||||
20241118,130900,208514730,6380,6380,6380,6380,0
|
||||
20241118,130800,208514730,6380,6360,6380,6360,108
|
||||
20241118,130700,207825740,6350,6350,6350,6350,2
|
||||
20241118,130600,207813040,6350,6350,6350,6350,6
|
||||
20241118,130500,207774940,6380,6380,6380,6380,0
|
||||
20241118,130400,207774940,6380,6380,6380,6380,0
|
||||
20241118,130300,207774940,6380,6380,6380,6380,0
|
||||
20241118,130200,207774940,6380,6380,6380,6380,100
|
||||
20241118,130100,207136940,6380,6350,6380,6350,5
|
||||
20241118,130000,207105130,6350,6350,6350,6350,1
|
||||
20241118,125900,207098780,6360,6360,6360,6360,0
|
||||
20241118,125800,207098780,6360,6360,6360,6360,20
|
||||
20241118,125700,206971580,6360,6360,6360,6360,0
|
||||
20241118,125600,206971580,6360,6360,6360,6360,100
|
||||
20241118,125500,206335580,6360,6360,6360,6360,284
|
||||
20241118,125400,204529340,6360,6360,6360,6360,5
|
||||
20241118,125300,204497540,6360,6360,6360,6360,0
|
||||
20241118,125200,204497540,6360,6360,6360,6360,0
|
||||
20241118,125100,204497540,6360,6360,6360,6360,0
|
||||
20241118,125000,204497540,6360,6360,6360,6360,1
|
||||
20241118,124900,204491180,6360,6360,6360,6360,0
|
||||
20241118,124800,204491180,6360,6360,6360,6360,0
|
||||
20241118,124700,204491180,6360,6370,6370,6360,2
|
||||
20241118,124600,204478450,6370,6370,6370,6370,0
|
||||
20241118,124500,204478450,6370,6370,6370,6370,33
|
||||
20241118,124400,204268240,6360,6360,6360,6360,1
|
||||
20241118,124300,204261880,6360,6360,6360,6360,0
|
||||
20241118,124200,204261880,6360,6360,6360,6360,1
|
||||
20241118,124100,204255520,6360,6360,6360,6360,0
|
||||
20241118,124000,204255520,6360,6360,6360,6360,1
|
||||
20241118,123900,204249160,6360,6360,6360,6360,12
|
||||
20241118,123800,204172840,6360,6360,6360,6360,200
|
||||
20241118,123700,202900840,6360,6360,6360,6360,100
|
||||
20241118,123600,202264840,6360,6360,6360,6360,95
|
||||
20241118,123500,201660640,6360,6360,6360,6360,70
|
||||
20241118,123400,201215440,6360,6360,6360,6360,1
|
||||
20241118,123300,201209080,6360,6360,6360,6360,209
|
||||
20241118,123200,199879840,6360,6360,6360,6360,1
|
||||
20241118,123100,199873480,6370,6370,6370,6370,0
|
||||
20241118,123000,199873480,6370,6370,6370,6370,1
|
||||
20241118,122900,199867110,6370,6370,6370,6370,18
|
||||
20241118,122800,199752450,6360,6360,6360,6360,3
|
||||
20241118,122700,199733370,6350,6350,6350,6350,1
|
||||
20241118,122600,199727020,6380,6380,6380,6380,0
|
||||
20241118,122500,199727020,6380,6370,6380,6370,100
|
||||
20241118,122400,199089400,6360,6360,6360,6360,0
|
||||
20241118,122300,199089400,6360,6360,6360,6360,0
|
||||
20241118,122200,199089400,6360,6360,6360,6360,100
|
||||
20241118,122100,198453400,6360,6360,6370,6360,3
|
||||
20241118,122000,198434310,6360,6360,6360,6360,385
|
||||
20241118,121900,195985710,6360,6360,6360,6360,0
|
||||
20241118,121800,195985710,6360,6360,6360,6360,70
|
||||
20241118,121700,195540510,6360,6360,6360,6360,2
|
||||
20241118,121600,195527790,6370,6370,6370,6370,3
|
||||
20241118,121500,195508680,6380,6380,6380,6380,5
|
||||
20241118,121400,195476780,6370,6370,6370,6370,324
|
||||
20241118,121300,193412900,6370,6370,6370,6360,278
|
||||
20241118,121200,191642050,6370,6370,6370,6370,0
|
||||
20241118,121100,191642050,6370,6370,6370,6370,2
|
||||
20241118,121000,191629310,6370,6370,6370,6370,0
|
||||
20241118,120900,191629310,6370,6370,6370,6370,51
|
||||
20241118,120800,191304440,6380,6380,6380,6380,10
|
||||
20241118,120700,191240640,6360,6360,6360,6360,1
|
||||
20241118,120600,191234280,6370,6370,6370,6370,1
|
||||
20241118,120500,191227910,6360,6360,6360,6360,1
|
||||
20241118,120400,191221550,6370,6370,6370,6370,0
|
||||
20241118,120300,191221550,6370,6370,6370,6370,0
|
||||
20241118,120200,191221550,6370,6370,6370,6370,31
|
||||
20241118,120100,191024080,6370,6370,6370,6370,0
|
||||
20241118,120000,191024080,6370,6360,6370,6360,33
|
||||
20241118,115900,190813890,6380,6380,6380,6380,0
|
||||
20241118,115800,190813890,6380,6370,6380,6370,32
|
||||
20241118,115700,190609740,6360,6360,6360,6360,0
|
||||
20241118,115600,190609740,6360,6360,6360,6360,0
|
||||
20241118,115500,190609740,6360,6360,6360,6360,102
|
||||
20241118,115400,189961020,6380,6380,6380,6370,1356
|
||||
20241118,115300,181313270,6370,6370,6370,6370,1
|
||||
20241118,115200,181306900,6370,6380,6380,6370,301
|
||||
20241118,115100,179386530,6380,6380,6380,6380,0
|
||||
20241118,115000,179386530,6380,6370,6380,6370,45
|
||||
20241118,114900,179099870,6370,6370,6370,6370,0
|
||||
20241118,114800,179099870,6370,6370,6370,6370,1
|
||||
20241118,114700,179093500,6380,6380,6380,6380,4
|
||||
20241118,114600,179067980,6370,6370,6370,6370,331
|
||||
20241118,114500,176959510,6380,6380,6380,6380,0
|
||||
20241118,114400,176959510,6380,6380,6380,6380,0
|
||||
20241118,114300,176959510,6380,6380,6380,6380,0
|
||||
20241118,114200,176959510,6380,6370,6380,6370,1196
|
||||
20241118,114100,169337990,6370,6370,6370,6370,0
|
||||
20241118,114000,169337990,6370,6360,6370,6360,8
|
||||
20241118,113900,169287060,6360,6360,6360,6360,54
|
||||
20241118,113800,168943620,6360,6370,6370,6360,122
|
||||
20241118,113700,168166700,6360,6360,6360,6360,1
|
||||
20241118,113600,168160340,6350,6350,6350,6350,2
|
||||
20241118,113500,168147640,6370,6350,6370,6350,1249
|
||||
20241118,113400,160214450,6350,6350,6350,6350,0
|
||||
20241118,113300,160214450,6350,6330,6350,6330,4
|
||||
20241118,113200,160189080,6320,6320,6320,6320,2
|
||||
20241118,113100,160176440,6320,6320,6320,6320,0
|
||||
20241118,113000,160176440,6320,6330,6330,6320,23
|
||||
20241118,112900,160030980,6330,6330,6330,6330,0
|
||||
20241118,112800,160030980,6330,6330,6330,6330,82
|
||||
20241118,112700,159511920,6330,6330,6330,6330,0
|
||||
20241118,112600,159511920,6330,6330,6330,6330,21
|
||||
20241118,112500,159378990,6330,6320,6330,6320,3
|
||||
20241118,112400,159360020,6320,6320,6320,6320,0
|
||||
20241118,112300,159360020,6320,6320,6320,6320,152
|
||||
20241118,112200,158399380,6320,6330,6330,6320,325
|
||||
20241118,112100,156343960,6330,6330,6330,6330,100
|
||||
20241118,112000,155710960,6360,6360,6360,6360,0
|
||||
20241118,111900,155710960,6360,6330,6360,6330,106
|
||||
20241118,111800,155039840,6330,6330,6330,6330,0
|
||||
20241118,111700,155039840,6330,6350,6350,6330,627
|
||||
20241118,111600,151069110,6360,6360,6360,6360,4
|
||||
20241118,111500,151043670,6350,6350,6350,6350,1
|
||||
20241118,111400,151037320,6360,6360,6360,6360,1
|
||||
20241118,111300,151030960,6340,6340,6340,6340,0
|
||||
20241118,111200,151030960,6340,6340,6340,6340,2
|
||||
20241118,111100,151018280,6340,6340,6340,6340,100
|
||||
20241118,111000,150384280,6360,6360,6360,6360,157
|
||||
20241118,110900,149385760,6350,6350,6350,6350,0
|
||||
20241118,110800,149385760,6350,6350,6350,6340,41
|
||||
20241118,110700,149125740,6340,6340,6340,6340,0
|
||||
20241118,110600,149125740,6340,6340,6340,6340,1
|
||||
20241118,110500,149119400,6340,6370,6370,6340,1241
|
||||
20241118,110400,141239020,6370,6370,6370,6370,0
|
||||
20241118,110300,141239020,6370,6360,6370,6360,2
|
||||
20241118,110200,141226290,6380,6380,6380,6380,135
|
||||
20241118,110100,140364990,6380,6370,6380,6370,2801
|
||||
20241118,110000,122522610,6360,6360,6360,6360,0
|
||||
20241118,105900,122522610,6360,6360,6360,6360,0
|
||||
20241118,105800,122522610,6360,6360,6370,6360,145
|
||||
20241118,105700,121600400,6360,6360,6360,6360,1
|
||||
20241118,105600,121594040,6360,6360,6360,6360,22
|
||||
20241118,105500,121454120,6360,6360,6360,6360,0
|
||||
20241118,105400,121454120,6360,6370,6370,6360,30
|
||||
20241118,105300,121263030,6350,6350,6350,6350,0
|
||||
20241118,105200,121263030,6350,6350,6350,6350,2
|
||||
20241118,105100,121250330,6350,6370,6370,6350,394
|
||||
20241118,105000,118747790,6370,6370,6370,6370,6
|
||||
20241118,104900,118709570,6370,6370,6370,6370,19
|
||||
20241118,104800,118588540,6370,6360,6370,6360,27
|
||||
20241118,104700,118416800,6360,6360,6360,6360,23
|
||||
20241118,104600,118270520,6350,6350,6350,6350,1
|
||||
20241118,104500,118264170,6350,6350,6350,6350,4
|
||||
20241118,104400,118238770,6370,6370,6370,6370,29
|
||||
20241118,104300,118054040,6370,6370,6370,6370,0
|
||||
20241118,104200,118054040,6370,6370,6370,6370,0
|
||||
20241118,104100,118054040,6370,6370,6370,6370,1
|
||||
20241118,104000,118047670,6350,6350,6350,6350,0
|
||||
20241118,103900,118047670,6350,6350,6350,6350,123
|
||||
20241118,103800,117266620,6350,6350,6350,6350,1056
|
||||
20241118,103700,110561020,6380,6380,6380,6380,1
|
||||
20241118,103600,110554640,6380,6370,6380,6350,43
|
||||
20241118,103500,110280740,6360,6360,6360,6360,2
|
||||
20241118,103400,110268020,6360,6360,6360,6360,1
|
||||
20241118,103300,110261660,6380,6380,6380,6380,1
|
||||
20241118,103200,110255280,6350,6350,6390,6350,1002
|
||||
20241118,103100,103873020,6380,6380,6380,6350,457
|
||||
20241118,103000,100971010,6350,6380,6380,6350,481
|
||||
20241118,102900,97914290,6390,6380,6390,6380,7
|
||||
20241118,102800,97869570,6390,6390,6390,6370,28
|
||||
20241118,102700,97691170,6360,6360,6360,6360,123
|
||||
20241118,102600,96908890,6380,6380,6380,6380,1005
|
||||
20241118,102500,90496990,6370,6370,6370,6370,1
|
||||
20241118,102400,90490620,6370,6370,6370,6370,2
|
||||
20241118,102300,90477880,6370,6370,6370,6370,24
|
||||
20241118,102200,90325000,6380,6380,6380,6380,0
|
||||
20241118,102100,90325000,6380,6380,6380,6380,0
|
||||
20241118,102000,90325000,6380,6380,6380,6380,115
|
||||
20241118,101900,89591300,6380,6360,6380,6360,201
|
||||
20241118,101800,88310480,6350,6350,6350,6350,0
|
||||
20241118,101700,88310480,6350,6370,6370,6350,8
|
||||
20241118,101600,88259600,6370,6370,6370,6370,32
|
||||
20241118,101500,88055760,6380,6380,6380,6380,5
|
||||
20241118,101400,88023860,6380,6380,6380,6380,134
|
||||
20241118,101300,87168940,6380,6370,6380,6370,22
|
||||
20241118,101200,87028600,6380,6380,6380,6380,0
|
||||
20241118,101100,87028600,6380,6350,6380,6350,3
|
||||
20241118,101000,87009520,6380,6370,6380,6370,7
|
||||
20241118,100900,86964920,6370,6370,6370,6370,1
|
||||
20241118,100800,86958550,6380,6380,6380,6380,501
|
||||
20241118,100700,83762170,6380,6380,6380,6380,2
|
||||
20241118,100600,83749410,6370,6380,6380,6370,3
|
||||
20241118,100500,83730280,6370,6370,6370,6370,535
|
||||
20241118,100400,80322330,6360,6370,6370,6350,6
|
||||
20241118,100300,80284160,6370,6370,6370,6370,0
|
||||
20241118,100200,80284160,6370,6370,6370,6370,1
|
||||
20241118,100100,80277790,6370,6360,6370,6360,2
|
||||
20241118,100000,80265060,6350,6370,6370,6350,3
|
||||
20241118,095900,80245990,6330,6330,6330,6330,0
|
||||
20241118,095800,80245990,6330,6330,6330,6330,2
|
||||
20241118,095700,80233330,6370,6350,6370,6350,456
|
||||
20241118,095600,77328640,6330,6330,6330,6330,0
|
||||
20241118,095500,77328640,6330,6340,6340,6330,1435
|
||||
20241118,095400,68244490,6330,6340,6340,6330,415
|
||||
20241118,095300,65616670,6370,6370,6370,6370,0
|
||||
20241118,095200,65616670,6370,6370,6370,6360,42
|
||||
20241118,095100,65349140,6370,6370,6370,6340,396
|
||||
20241118,095000,62834230,6360,6360,6360,6360,12
|
||||
20241118,094900,62757910,6360,6360,6360,6350,36
|
||||
20241118,094800,62528960,6360,6350,6360,6350,227
|
||||
20241118,094700,61085350,6360,6360,6360,6360,110
|
||||
20241118,094600,60385750,6360,6360,6360,6360,0
|
||||
20241118,094500,60385750,6360,6360,6360,6360,0
|
||||
20241118,094400,60385750,6360,6360,6360,6360,5
|
||||
20241118,094300,60353950,6370,6370,6370,6370,128
|
||||
20241118,094200,59538590,6370,6370,6370,6370,2
|
||||
20241118,094100,59525850,6370,6370,6370,6370,6
|
||||
20241118,094000,59487630,6370,6370,6370,6370,4
|
||||
20241118,093900,59462150,6370,6360,6370,6360,485
|
||||
20241118,093800,56374540,6360,6360,6360,6360,235
|
||||
20241118,093700,54879940,6360,6360,6360,6360,4
|
||||
20241118,093600,54854500,6360,6350,6360,6350,27
|
||||
20241118,093500,54683020,6360,6360,6360,6360,10
|
||||
20241118,093400,54619420,6350,6350,6350,6350,2
|
||||
20241118,093300,54606720,6360,6360,6360,6360,100
|
||||
20241118,093200,53970720,6360,6360,6360,6360,0
|
||||
20241118,093100,53970720,6360,6360,6360,6360,2
|
||||
20241118,093000,53958000,6360,6360,6360,6360,333
|
||||
20241118,092900,51840120,6360,6360,6360,6360,0
|
||||
20241118,092800,51840120,6360,6360,6360,6360,0
|
||||
20241118,092700,51840120,6360,6370,6370,6360,70
|
||||
20241118,092600,51394820,6370,6360,6370,6360,51
|
||||
20241118,092500,51070450,6370,6370,6370,6370,0
|
||||
20241118,092400,51070450,6370,6370,6370,6370,100
|
||||
20241118,092300,50433450,6370,6370,6370,6370,0
|
||||
20241118,092200,50433450,6370,6370,6370,6370,10
|
||||
20241118,092100,50369750,6350,6350,6350,6350,0
|
||||
20241118,092000,50369750,6350,6360,6360,6350,178
|
||||
20241118,091900,49237700,6370,6370,6370,6370,150
|
||||
20241118,091800,48282200,6370,6360,6370,6360,1526
|
||||
20241118,091700,38569390,6350,6350,6350,6350,0
|
||||
20241118,091600,38569390,6350,6350,6350,6350,3930
|
||||
20241118,091500,13613890,6330,6340,6340,6330,38
|
||||
20241118,091400,13373040,6330,6330,6330,6330,0
|
||||
20241118,091300,13373040,6330,6330,6330,6330,0
|
||||
20241118,091200,13373040,6330,6330,6330,6330,100
|
||||
20241118,091100,12740040,6340,6330,6340,6330,1395
|
||||
20241118,091000,3900750,6310,6320,6320,6310,331
|
||||
20241118,090900,1810840,6310,6330,6330,6310,21
|
||||
20241118,090800,1677930,6340,6340,6340,6340,1
|
||||
20241118,090700,1671590,6340,6330,6340,6330,2
|
||||
20241118,090600,1658920,6310,6310,6310,6310,0
|
||||
20241118,090500,1658920,6310,6310,6310,6310,0
|
||||
20241118,090400,1658920,6310,6310,6310,6310,11
|
||||
20241118,090300,1589510,6310,6310,6310,6310,26
|
||||
20241118,090200,1425450,6310,6300,6310,6300,107
|
||||
20241118,090100,751220,6310,6310,6310,6300,85
|
||||
20241118,090000,214880,6310,6320,6330,6310,34
|
||||
|
Reference in New Issue
Block a user