Update 2024-11-18 2710 candle_min
This commit is contained in:
621
038290/min/candle-20241118.csv
Normal file
621
038290/min/candle-20241118.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,191800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,191000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,190000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,185000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,184800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,184000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,183000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,182000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,181800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,181000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,180000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,175000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,174800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,174000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,173000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,172000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,171800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,171000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,170000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,165000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,164800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,164000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,163000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,162000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,161800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,161000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,160000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,155000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154900,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,154800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,154000,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153900,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153800,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153700,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153600,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153500,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153400,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153300,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153200,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153100,9827092830,16150,16150,16150,16150,0
|
||||
20241118,153000,9827092830,16150,16150,16150,16150,2719
|
||||
20241118,152900,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152800,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152700,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152600,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152500,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152400,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152300,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152200,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152100,9783180980,16210,16210,16210,16210,0
|
||||
20241118,152000,9783180980,16210,16210,16210,16210,0
|
||||
20241118,151900,9783180980,16210,16210,16240,16210,309
|
||||
20241118,151800,9778171490,16210,16210,16210,16200,930
|
||||
20241118,151700,9763098100,16210,16210,16210,16210,15
|
||||
20241118,151600,9762854950,16290,16280,16290,16280,107
|
||||
20241118,151500,9761112200,16280,16200,16280,16200,129
|
||||
20241118,151400,9759022320,16200,16230,16290,16200,980
|
||||
20241118,151300,9743133900,16230,16260,16260,16220,168
|
||||
20241118,151200,9740407730,16220,16280,16280,16220,78
|
||||
20241118,151100,9739142510,16200,16220,16290,16200,801
|
||||
20241118,151000,9726155130,16220,16210,16310,16210,155
|
||||
20241118,150900,9723631570,16210,16320,16320,16210,280
|
||||
20241118,150800,9719078140,16320,16260,16320,16200,1317
|
||||
20241118,150700,9697675270,16260,16230,16260,16200,1867
|
||||
20241118,150600,9667407820,16260,16260,16270,16220,360
|
||||
20241118,150500,9661555110,16270,16270,16270,16270,101
|
||||
20241118,150400,9659911840,16240,16240,16280,16240,342
|
||||
20241118,150300,9654357560,16240,16280,16280,16240,1942
|
||||
20241118,150200,9622792540,16290,16300,16300,16290,592
|
||||
20241118,150100,9613147710,16300,16310,16310,16300,225
|
||||
20241118,150000,9609480060,16350,16300,16350,16300,252
|
||||
20241118,145900,9605362360,16340,16340,16340,16340,101
|
||||
20241118,145800,9603712020,16340,16280,16340,16280,607
|
||||
20241118,145700,9593806070,16280,16290,16290,16280,237
|
||||
20241118,145600,9589947340,16340,16320,16340,16300,699
|
||||
20241118,145500,9578551810,16320,16340,16340,16320,296
|
||||
20241118,145400,9573720790,16330,16420,16430,16330,130
|
||||
20241118,145300,9571592950,16340,16340,16340,16340,350
|
||||
20241118,145200,9565873950,16340,16330,16340,16330,758
|
||||
20241118,145100,9553490630,16330,16330,16330,16330,29
|
||||
20241118,145000,9553017060,16320,16330,16330,16320,122
|
||||
20241118,144900,9551025520,16380,16380,16380,16320,173
|
||||
20241118,144800,9548197390,16400,16520,16520,16400,30
|
||||
20241118,144700,9547705270,16530,16420,16540,16410,11
|
||||
20241118,144600,9547524460,16570,16310,16570,16300,869
|
||||
20241118,144500,9533337220,16310,16350,16350,16310,1070
|
||||
20241118,144400,9515872030,16350,16370,16370,16350,344
|
||||
20241118,144300,9510247600,16350,16450,16450,16350,1191
|
||||
20241118,144200,9490726730,16450,16450,16450,16450,18
|
||||
20241118,144100,9490430630,16610,16610,16610,16610,1
|
||||
20241118,144000,9490414020,16620,16480,16620,16480,282
|
||||
20241118,143900,9485736160,16500,16460,16500,16400,2000
|
||||
20241118,143800,9452899010,16470,16500,16500,16470,632
|
||||
20241118,143700,9442487390,16510,16530,16540,16510,41
|
||||
20241118,143600,9441809910,16540,16540,16540,16510,132
|
||||
20241118,143500,9439629960,16510,16540,16550,16510,67
|
||||
20241118,143400,9438522050,16540,16540,16540,16540,107
|
||||
20241118,143300,9436752270,16500,16560,16560,16500,107
|
||||
20241118,143200,9434986350,16480,16480,16480,16480,120
|
||||
20241118,143100,9433008750,16570,16540,16570,16480,210
|
||||
20241118,143000,9429547140,16480,16480,16480,16480,180
|
||||
20241118,142900,9426580740,16470,16550,16550,16470,15
|
||||
20241118,142800,9426333050,16550,16500,16550,16500,249
|
||||
20241118,142700,9422215600,16460,16460,16460,16460,30
|
||||
20241118,142600,9421721800,16460,16500,16500,16460,47
|
||||
20241118,142500,9420947980,16550,16550,16550,16550,5
|
||||
20241118,142400,9420865230,16600,16590,16600,16500,371
|
||||
20241118,142300,9414707990,16600,16600,16600,16600,0
|
||||
20241118,142200,9414707990,16600,16560,16600,16560,107
|
||||
20241118,142100,9412932790,16550,16500,16550,16500,81
|
||||
20241118,142000,9411594900,16640,16640,16640,16640,0
|
||||
20241118,141900,9411594900,16640,16640,16640,16640,5
|
||||
20241118,141800,9411511700,16470,16430,16470,16420,262
|
||||
20241118,141700,9407207180,16430,16430,16440,16430,289
|
||||
20241118,141600,9402457910,16440,16470,16500,16440,1900
|
||||
20241118,141500,9371167900,16500,16560,16560,16460,2184
|
||||
20241118,141400,9335085610,16620,16560,16620,16560,115
|
||||
20241118,141300,9333181150,16560,16600,16600,16560,646
|
||||
20241118,141200,9322476630,16610,16610,16610,16610,62
|
||||
20241118,141100,9321446810,16690,16680,16690,16680,50
|
||||
20241118,141000,9320612550,16710,16600,16710,16600,111
|
||||
20241118,140900,9318765000,16550,16610,16610,16550,2716
|
||||
20241118,140800,9273756620,16610,16620,16620,16610,39
|
||||
20241118,140700,9273108760,16620,16620,16620,16620,3
|
||||
20241118,140600,9273058900,16610,16610,16610,16610,0
|
||||
20241118,140500,9273058900,16610,16610,16610,16610,164
|
||||
20241118,140400,9270334860,16610,16620,16620,16610,77
|
||||
20241118,140300,9269055790,16760,16750,16760,16750,107
|
||||
20241118,140200,9267263180,16600,16620,16620,16600,210
|
||||
20241118,140100,9263775550,16610,16610,16610,16610,0
|
||||
20241118,140000,9263775550,16610,16630,16630,16610,100
|
||||
20241118,135900,9262113980,16710,16710,16760,16710,748
|
||||
20241118,135800,9249587230,16720,16720,16720,16720,1
|
||||
20241118,135700,9249570510,16720,16660,16720,16620,931
|
||||
20241118,135600,9234068790,16660,16660,16660,16660,1
|
||||
20241118,135500,9234052130,16650,16650,16650,16650,0
|
||||
20241118,135400,9234052130,16650,16650,16650,16650,0
|
||||
20241118,135300,9234052130,16650,16660,16660,16650,100
|
||||
20241118,135200,9232386430,16730,16730,16730,16730,43
|
||||
20241118,135100,9231667040,16740,16650,16740,16650,113
|
||||
20241118,135000,9229776350,16650,16620,16650,16620,35
|
||||
20241118,134900,9229193750,16610,16650,16650,16610,792
|
||||
20241118,134800,9216027790,16750,16610,16750,16610,79
|
||||
20241118,134700,9214710580,16700,16700,16700,16700,0
|
||||
20241118,134600,9214710580,16700,16700,16700,16700,0
|
||||
20241118,134500,9214710580,16700,16660,16700,16600,233
|
||||
20241118,134400,9210832620,16590,16600,16610,16590,380
|
||||
20241118,134300,9204527350,16590,16650,16650,16590,2616
|
||||
20241118,134200,9161088650,16650,16700,16700,16650,326
|
||||
20241118,134100,9155647950,16750,16840,16840,16710,70
|
||||
20241118,134000,9154476360,16840,16840,16840,16840,1
|
||||
20241118,133900,9154459520,16790,16700,16790,16700,297
|
||||
20241118,133800,9149484960,16700,16700,16700,16700,79
|
||||
20241118,133700,9148165660,16710,16780,16780,16710,264
|
||||
20241118,133600,9143751510,16770,16770,16770,16770,16
|
||||
20241118,133500,9143483190,16770,16770,16770,16770,0
|
||||
20241118,133400,9143483190,16770,16770,16770,16770,0
|
||||
20241118,133300,9143483190,16770,16760,16770,16760,108
|
||||
20241118,133200,9141672510,16760,16760,16760,16760,0
|
||||
20241118,133100,9141672510,16760,16760,16760,16760,1
|
||||
20241118,133000,9141655750,16770,16770,16770,16770,0
|
||||
20241118,132900,9141655750,16770,16770,16770,16770,0
|
||||
20241118,132800,9141655750,16770,16770,16770,16770,0
|
||||
20241118,132700,9141655750,16770,16760,16770,16760,162
|
||||
20241118,132600,9138940580,16760,16750,16760,16750,247
|
||||
20241118,132500,9134800960,16760,16760,16760,16760,4
|
||||
20241118,132400,9134733920,16760,16760,16760,16750,73
|
||||
20241118,132300,9133510510,16780,16780,16780,16780,5
|
||||
20241118,132200,9133426610,16720,16700,16720,16610,352
|
||||
20241118,132100,9127544850,16700,16610,16700,16600,656
|
||||
20241118,132000,9116635270,16600,16610,16610,16600,497
|
||||
20241118,131900,9108383920,16610,16630,16630,16610,122
|
||||
20241118,131800,9106355460,16710,16640,16710,16610,728
|
||||
20241118,131700,9094258480,16640,16660,16660,16640,469
|
||||
20241118,131600,9086452750,16660,16660,16660,16640,660
|
||||
20241118,131500,9075465800,16660,16720,16720,16660,126
|
||||
20241118,131400,9073359140,16720,16720,16720,16720,10
|
||||
20241118,131300,9073191940,16730,16690,16760,16650,1114
|
||||
20241118,131200,9054617420,16670,16830,16830,16670,2949
|
||||
20241118,131100,9005160400,16830,16840,16850,16830,164
|
||||
20241118,131000,9002400070,16840,16850,16850,16840,6
|
||||
20241118,130900,9002298980,16840,16850,16850,16840,113
|
||||
20241118,130800,9000394940,16840,16840,16840,16840,316
|
||||
20241118,130700,8995073500,16840,16850,16850,16840,120
|
||||
20241118,130600,8993052600,16860,16850,16860,16850,49
|
||||
20241118,130500,8992226900,16850,16850,16850,16850,105
|
||||
20241118,130400,8990457650,16840,16860,16860,16840,26
|
||||
20241118,130300,8990019560,16890,16890,16890,16890,107
|
||||
20241118,130200,8988212330,16830,16900,16900,16830,136
|
||||
20241118,130100,8985919020,16840,16840,16840,16840,98
|
||||
20241118,130000,8984268700,16830,16820,16830,16810,25
|
||||
20241118,125900,8983848030,16910,16910,16910,16910,20
|
||||
20241118,125800,8983509830,16960,16960,16960,16960,0
|
||||
20241118,125700,8983509830,16960,16810,16960,16770,634
|
||||
20241118,125600,8972852700,16810,16820,16820,16800,683
|
||||
20241118,125500,8961375380,16820,16810,16840,16800,846
|
||||
20241118,125400,8947149540,16810,16840,16850,16810,961
|
||||
20241118,125300,8930971040,16840,16850,16900,16840,690
|
||||
20241118,125200,8919349410,16850,16950,16950,16850,436
|
||||
20241118,125100,8911985430,16990,17030,17060,16950,2170
|
||||
20241118,125000,8875067970,17030,17050,17050,17030,146
|
||||
20241118,124900,8872580540,17050,17050,17050,17050,1
|
||||
20241118,124800,8872563490,17060,17050,17060,17050,68
|
||||
20241118,124700,8871403990,17060,17060,17060,17060,0
|
||||
20241118,124600,8871403990,17060,17060,17060,17060,0
|
||||
20241118,124500,8871403990,17060,17060,17060,17060,5
|
||||
20241118,124400,8871318690,17060,17060,17060,17050,117
|
||||
20241118,124300,8869322900,17020,17060,17060,17020,83
|
||||
20241118,124200,8867910190,17020,17060,17060,17020,94
|
||||
20241118,124100,8866310110,17060,17060,17060,17060,0
|
||||
20241118,124000,8866310110,17060,17060,17060,17060,0
|
||||
20241118,123900,8866310110,17060,17060,17060,17060,40
|
||||
20241118,123800,8865627710,17060,17020,17060,17010,140
|
||||
20241118,123700,8863240960,17020,17040,17040,17020,57
|
||||
20241118,123600,8862270420,17040,17040,17040,17040,228
|
||||
20241118,123500,8858385300,17070,17040,17070,17040,540
|
||||
20241118,123400,8849169430,17040,17040,17040,17000,640
|
||||
20241118,123300,8838269400,17040,17040,17040,17040,0
|
||||
20241118,123200,8838269400,17040,16980,17040,16960,341
|
||||
20241118,123100,8832473670,17000,17000,17000,17000,100
|
||||
20241118,123000,8830773670,17050,17050,17050,17050,0
|
||||
20241118,122900,8830773670,17050,17050,17050,17050,38
|
||||
20241118,122800,8830125770,17050,17050,17050,17000,161
|
||||
20241118,122700,8827387370,16960,16950,17000,16950,13
|
||||
20241118,122600,8827166600,16950,17020,17070,16950,412
|
||||
20241118,122500,8820143860,16930,16930,16930,16930,0
|
||||
20241118,122400,8820143860,16930,16940,16940,16930,215
|
||||
20241118,122300,8816503430,16930,16930,17020,16930,28
|
||||
20241118,122200,8816029210,16930,17020,17020,16930,32
|
||||
20241118,122100,8815485200,17040,17030,17040,17030,227
|
||||
20241118,122000,8811617190,17060,16960,17070,16920,177
|
||||
20241118,121900,8808612870,16950,16940,16970,16940,410
|
||||
20241118,121800,8801660520,16910,16910,16910,16910,15
|
||||
20241118,121700,8801406870,16890,16890,16890,16890,400
|
||||
20241118,121600,8794650870,16880,16890,16890,16880,104
|
||||
20241118,121500,8792894320,16880,16990,16990,16880,4
|
||||
20241118,121400,8792826690,17020,16860,17050,16830,267
|
||||
20241118,121300,8788306570,17030,17000,17030,16830,568
|
||||
20241118,121200,8778709570,17000,17000,17000,17000,16
|
||||
20241118,121100,8778437570,16980,16980,17040,16980,3
|
||||
20241118,121000,8778386570,16980,17000,17000,16980,58
|
||||
20241118,120900,8777401130,17000,17040,17040,17000,796
|
||||
20241118,120800,8763868650,17040,17040,17040,17040,107
|
||||
20241118,120700,8762045370,17050,16920,17050,16920,47
|
||||
20241118,120600,8761248760,16930,17050,17050,16930,201
|
||||
20241118,120500,8757845660,16950,16980,16980,16950,90
|
||||
20241118,120400,8756318530,17060,17070,17070,17060,32
|
||||
20241118,120300,8755772600,16980,17080,17080,16960,2435
|
||||
20241118,120200,8714366720,17160,16960,17160,16860,1109
|
||||
20241118,120100,8695491330,16840,16950,16990,16840,2256
|
||||
20241118,120000,8657205210,16980,16890,16980,16810,4271
|
||||
20241118,115900,8585183230,16910,16870,16970,16870,572
|
||||
20241118,115800,8575518670,16860,16860,16910,16840,1213
|
||||
20241118,115700,8555075110,16860,16950,16950,16860,2662
|
||||
20241118,115600,8510076560,16940,17070,17070,16940,4593
|
||||
20241118,115500,8432013510,17060,17060,17130,17060,534
|
||||
20241118,115400,8422893910,17050,17130,17130,17050,597
|
||||
20241118,115300,8412700120,17100,17180,17180,17090,2405
|
||||
20241118,115200,8371527770,17170,17200,17200,17170,1091
|
||||
20241118,115100,8352781960,17300,17330,17330,17200,283
|
||||
20241118,115000,8347913870,17330,17300,17340,17300,129
|
||||
20241118,114900,8345679570,17310,17320,17320,17200,301
|
||||
20241118,114800,8340496870,17250,17260,17360,17180,752
|
||||
20241118,114700,8327508660,17260,17150,17260,17130,786
|
||||
20241118,114600,8313999980,17130,17230,17230,17100,4603
|
||||
20241118,114500,8234994610,17230,17250,17260,17230,898
|
||||
20241118,114400,8219502250,17250,17310,17310,17220,3938
|
||||
20241118,114300,8151526940,17290,17270,17310,17270,461
|
||||
20241118,114200,8143562410,17280,17360,17360,17280,2806
|
||||
20241118,114100,8094978720,17360,17420,17420,17350,524
|
||||
20241118,114000,8085881200,17420,17410,17420,17370,1283
|
||||
20241118,113900,8063556940,17390,17500,17500,17340,1956
|
||||
20241118,113800,8029513730,17510,17620,17620,17500,369
|
||||
20241118,113700,8023034020,17620,17560,17670,17430,2771
|
||||
20241118,113600,7974518940,17560,17490,17570,17440,1296
|
||||
20241118,113500,7951819880,17500,17750,17750,17430,4413
|
||||
20241118,113400,7874357630,17770,17690,17840,17450,6760
|
||||
20241118,113300,7755513360,17790,18320,18320,17630,20057
|
||||
20241118,113200,7396381850,18230,17840,18330,17800,23907
|
||||
20241118,113100,6961696940,17770,17770,17850,17770,34
|
||||
20241118,113000,6961092120,17860,17660,17910,17660,2126
|
||||
20241118,112900,6923192530,17650,17550,17650,17550,35
|
||||
20241118,112800,6922577630,17550,17580,17760,17550,4424
|
||||
20241118,112700,6844759760,17580,17660,17660,17580,204
|
||||
20241118,112600,6841160780,17660,17620,17670,17620,645
|
||||
20241118,112500,6829776060,17590,17420,17620,17420,815
|
||||
20241118,112400,6815453920,17420,17450,17450,17350,284
|
||||
20241118,112300,6810506440,17450,17430,17530,17430,1262
|
||||
20241118,112200,6788404270,17420,17470,17600,17410,5405
|
||||
20241118,112100,6693352780,17590,17350,17590,17350,500
|
||||
20241118,112000,6684618750,17370,17300,17390,17300,6
|
||||
20241118,111900,6684514540,17390,17270,17390,17270,141
|
||||
20241118,111800,6682069280,17270,17290,17290,17270,226
|
||||
20241118,111700,6678163090,17290,17370,17370,17290,113
|
||||
20241118,111600,6676204520,17370,17390,17410,17300,38
|
||||
20241118,111500,6675545510,17370,17370,17390,17370,147
|
||||
20241118,111400,6672991900,17380,17300,17380,17290,61
|
||||
20241118,111300,6671933330,17300,17280,17350,17270,898
|
||||
20241118,111200,6656388770,17290,17330,17330,17290,60
|
||||
20241118,111100,6655350970,17280,17280,17350,17270,651
|
||||
20241118,111000,6644095550,17270,17360,17360,17240,1556
|
||||
20241118,110900,6617202050,17370,17440,17440,17370,15
|
||||
20241118,110800,6616941430,17470,17420,17470,17360,770
|
||||
20241118,110700,6603520460,17450,17330,17450,17320,256
|
||||
20241118,110600,6599072110,17360,17370,17450,17360,805
|
||||
20241118,110500,6585071400,17370,17360,17450,17360,64
|
||||
20241118,110400,6583956120,17360,17320,17360,17300,326
|
||||
20241118,110300,6578302330,17310,17450,17450,17270,7219
|
||||
20241118,110200,6453130590,17440,17550,17550,17440,1679
|
||||
20241118,110100,6423737370,17550,17630,17630,17520,775
|
||||
20241118,110000,6410135420,17630,17640,17640,17630,73
|
||||
20241118,105900,6408847710,17560,17660,17680,17550,635
|
||||
20241118,105800,6397628450,17540,17540,17680,17420,11931
|
||||
20241118,105700,6188705350,17540,17670,17670,17540,3258
|
||||
20241118,105600,6131237990,17680,17740,17740,17670,509
|
||||
20241118,105500,6122237130,17740,17700,17740,17630,3456
|
||||
20241118,105400,6061149520,17700,17720,17740,17690,279
|
||||
20241118,105300,6056211100,17690,17700,17760,17680,528
|
||||
20241118,105200,6046860550,17690,18110,18190,17620,6249
|
||||
20241118,105100,5935133300,18230,17970,18240,17930,3805
|
||||
20241118,105000,5865966200,18060,18020,18190,17970,4670
|
||||
20241118,104900,5781777350,18020,18100,18100,17910,2852
|
||||
20241118,104800,5730306440,18160,18110,18180,18100,1015
|
||||
20241118,104700,5711916050,18190,18280,18300,18100,7171
|
||||
20241118,104600,5581295780,18290,18270,18310,18230,3167
|
||||
20241118,104500,5523411710,18310,18200,18310,18200,3846
|
||||
20241118,104400,5453094580,18200,18240,18400,18180,23005
|
||||
20241118,104300,5031823480,18250,18120,18280,18120,5240
|
||||
20241118,104200,4936436690,18190,18040,18190,18040,6239
|
||||
20241118,104100,4823134160,18080,18080,18100,18040,939
|
||||
20241118,104000,4806154200,18080,18010,18110,18010,1305
|
||||
20241118,103900,4782587250,18010,18060,18170,18000,1747
|
||||
20241118,103800,4751051790,18060,17870,18200,17810,16302
|
||||
20241118,103700,4457024300,17870,17590,17890,17530,6410
|
||||
20241118,103600,4343596730,17590,17610,17610,17500,667
|
||||
20241118,103500,4331916210,17530,17540,17600,17530,21
|
||||
20241118,103400,4331547930,17530,17550,17550,17530,151
|
||||
20241118,103300,4328899880,17550,17610,17610,17550,279
|
||||
20241118,103200,4323990350,17610,17610,17610,17610,156
|
||||
20241118,103100,4321243190,17620,17600,17620,17600,107
|
||||
20241118,103000,4319358900,17520,17520,17520,17520,14
|
||||
20241118,102900,4319113620,17520,17600,17600,17520,151
|
||||
20241118,102800,4316465440,17580,17580,17580,17580,6
|
||||
20241118,102700,4316359960,17610,17520,17610,17520,20
|
||||
20241118,102600,4316008660,17630,17520,17630,17520,15
|
||||
20241118,102500,4315744760,17640,17640,17640,17640,109
|
||||
20241118,102400,4313822000,17500,17590,17590,17500,4458
|
||||
20241118,102300,4235799370,17600,17600,17600,17600,11
|
||||
20241118,102200,4235605770,17620,17600,17620,17600,551
|
||||
20241118,102100,4225904170,17600,17670,17670,17600,670
|
||||
20241118,102000,4214108110,17680,17690,17690,17600,530
|
||||
20241118,101900,4204733990,17700,17600,17700,17600,508
|
||||
20241118,101800,4195749660,17600,17650,17670,17600,332
|
||||
20241118,101700,4189890090,17630,17660,17690,17630,578
|
||||
20241118,101600,4179683630,17650,17610,17650,17580,1707
|
||||
20241118,101500,4149642580,17600,17630,17650,17600,788
|
||||
20241118,101400,4135757160,17600,17590,17660,17580,255
|
||||
20241118,101300,4131263480,17600,17350,17600,17350,2116
|
||||
20241118,101200,4094202360,17310,17310,17310,17310,69
|
||||
20241118,101100,4093007970,17310,17380,17400,17310,1192
|
||||
20241118,101000,4072282920,17380,17310,17380,17310,516
|
||||
20241118,100900,4063341790,17270,17390,17390,17270,32
|
||||
20241118,100800,4062786310,17390,17270,17390,17270,217
|
||||
20241118,100700,4059026910,17270,17270,17270,17270,229
|
||||
20241118,100600,4055072080,17270,17220,17270,17220,526
|
||||
20241118,100500,4046004670,17230,17300,17300,17230,1479
|
||||
20241118,100400,4020460990,17300,17380,17380,17300,288
|
||||
20241118,100300,4015478290,17330,17370,17390,17330,539
|
||||
20241118,100200,4006111480,17440,17350,17440,17340,171
|
||||
20241118,100100,4003143530,17330,17300,17340,17270,757
|
||||
20241118,100000,3990042400,17270,17330,17340,17270,1406
|
||||
20241118,095900,3965740010,17340,17350,17370,17340,249
|
||||
20241118,095800,3961421220,17370,17380,17380,17320,1396
|
||||
20241118,095700,3937177370,17390,17480,17480,17390,2056
|
||||
20241118,095600,3901364890,17480,17470,17490,17470,76
|
||||
20241118,095500,3900036540,17470,17520,17540,17400,1180
|
||||
20241118,095400,3879417900,17550,17550,17550,17510,546
|
||||
20241118,095300,3869846420,17560,17610,17770,17560,3734
|
||||
20241118,095200,3804013830,17610,17970,17970,17590,5969
|
||||
20241118,095100,3698286420,17940,17630,18000,17560,11054
|
||||
20241118,095000,3502035320,17650,17440,17650,17440,4942
|
||||
20241118,094900,3415257340,17490,17480,17490,17470,623
|
||||
20241118,094800,3404364030,17400,17460,17470,17400,687
|
||||
20241118,094700,3392373080,17440,17430,17490,17370,1168
|
||||
20241118,094600,3371971110,17350,17320,17400,17310,436
|
||||
20241118,094500,3364405140,17330,17300,17330,17300,73
|
||||
20241118,094400,3363142010,17320,17330,17330,17320,253
|
||||
20241118,094300,3358758700,17320,17330,17330,17300,452
|
||||
20241118,094200,3350934730,17330,17330,17340,17310,667
|
||||
20241118,094100,3339377720,17330,17350,17350,17320,583
|
||||
20241118,094000,3329264730,17360,17370,17370,17320,304
|
||||
20241118,093900,3323995500,17380,17240,17380,17230,2213
|
||||
20241118,093800,3285745630,17240,17280,17280,17240,178
|
||||
20241118,093700,3282672790,17280,17320,17320,17280,164
|
||||
20241118,093600,3279834990,17310,17400,17400,17310,1147
|
||||
20241118,093500,3259938940,17430,17450,17450,17350,225
|
||||
20241118,093400,3256030970,17360,17530,17530,17310,3927
|
||||
20241118,093300,3187641060,17570,17340,17580,17320,3876
|
||||
20241118,093200,3119888360,17310,17300,17340,17210,4953
|
||||
20241118,093100,3034307420,17300,17300,17340,17300,378
|
||||
20241118,093000,3027766520,17300,17310,17350,17300,126
|
||||
20241118,092900,3025585400,17420,17260,17420,17260,317
|
||||
20241118,092800,3020095160,17300,17420,17420,17250,1914
|
||||
20241118,092700,2986915790,17410,17400,17440,17330,959
|
||||
20241118,092600,2970226420,17400,17350,17410,17330,394
|
||||
20241118,092500,2963383490,17350,17380,17450,17350,339
|
||||
20241118,092400,2957491750,17380,17500,17500,17370,383
|
||||
20241118,092300,2950816550,17500,17450,17560,17450,2515
|
||||
20241118,092200,2906781020,17450,17390,17450,17330,973
|
||||
20241118,092100,2889841500,17340,17260,17390,17220,710
|
||||
20241118,092000,2877565350,17230,17600,17680,17230,3741
|
||||
20241118,091900,2811899520,17550,17250,17590,17240,9094
|
||||
20241118,091800,2653599580,17250,17240,17380,17240,1134
|
||||
20241118,091700,2633943130,17240,17180,17440,17180,3154
|
||||
20241118,091600,2579254780,17290,17190,17290,17090,6276
|
||||
20241118,091500,2471527080,17200,16980,17210,16920,3363
|
||||
20241118,091400,2414197050,17000,17230,17260,17000,4251
|
||||
20241118,091300,2341704150,17150,17230,17230,16850,7072
|
||||
20241118,091200,2220888420,17230,17300,17360,17230,2305
|
||||
20241118,091100,2181062030,17300,17340,17370,17300,1908
|
||||
20241118,091000,2148014550,17340,17370,17400,17340,2961
|
||||
20241118,090900,2096612330,17410,17370,17550,17330,5136
|
||||
20241118,090800,2007143540,17370,17400,17460,17320,3206
|
||||
20241118,090700,1951378790,17400,17750,17750,17320,8953
|
||||
20241118,090600,1795374790,17750,17840,17970,17430,15637
|
||||
20241118,090500,1519094830,17840,17190,18500,17190,48391
|
||||
20241118,090400,654574730,17190,16720,17190,16670,6343
|
||||
20241118,090300,547292820,16670,17000,17070,16580,7916
|
||||
20241118,090200,413233840,17000,17190,17250,17000,24057
|
||||
20241118,090100,0,15500,15500,15500,15500,0
|
||||
20241118,090000,0,15500,15500,15500,15500,0
|
||||
|
Reference in New Issue
Block a user