Update 2024-11-18 2710 candle_min
This commit is contained in:
623
039840/min/candle-20241118.csv
Normal file
623
039840/min/candle-20241118.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,192000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,191000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,190000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,185100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,185000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,184000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,183000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,182100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,182000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,181000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,180000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,175100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,175000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,174000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,173000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,172100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,172000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,171000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,170000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,165100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,165000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,164000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,163000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,162100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,162000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,161000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,160000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,155100,1118771520,16710,16710,16710,16710,973
|
||||
20241118,155000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,154000,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153900,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153800,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153700,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153600,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153500,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153400,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153300,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153200,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153100,1118771520,16710,16710,16710,16710,0
|
||||
20241118,153000,1118771520,16710,16710,16710,16710,973
|
||||
20241118,152900,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152800,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152700,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152600,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152500,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152400,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152300,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152200,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152100,1102512690,16710,16710,16710,16710,0
|
||||
20241118,152000,1102512690,16710,16710,16710,16710,0
|
||||
20241118,151900,1102512690,16710,16650,16710,16650,723
|
||||
20241118,151800,1090440540,16660,16660,16660,16660,28
|
||||
20241118,151700,1089974060,16690,16660,16690,16660,62
|
||||
20241118,151600,1088939390,16690,16670,16690,16670,200
|
||||
20241118,151500,1085603440,16670,16660,16670,16660,3
|
||||
20241118,151400,1085553440,16690,16690,16690,16690,0
|
||||
20241118,151300,1085553440,16690,16690,16690,16690,0
|
||||
20241118,151200,1085553440,16690,16690,16690,16690,0
|
||||
20241118,151100,1085553440,16690,16680,16690,16680,325
|
||||
20241118,151000,1080131400,16680,16680,16680,16680,14
|
||||
20241118,150900,1079897880,16680,16660,16690,16660,140
|
||||
20241118,150800,1077561480,16650,16650,16650,16650,51
|
||||
20241118,150700,1076712330,16650,16650,16650,16650,19
|
||||
20241118,150600,1076395980,16640,16650,16650,16640,3202
|
||||
20241118,150500,1023082780,16650,16650,16650,16650,348
|
||||
20241118,150400,1017288580,16660,16650,16660,16650,15
|
||||
20241118,150300,1017038700,16650,16650,16650,16650,1
|
||||
20241118,150200,1017022050,16660,16660,16660,16660,0
|
||||
20241118,150100,1017022050,16660,16650,16660,16650,18
|
||||
20241118,150000,1016722200,16650,16650,16650,16650,259
|
||||
20241118,145900,1012409850,16650,16650,16650,16650,518
|
||||
20241118,145800,1003785150,16660,16660,16660,16660,0
|
||||
20241118,145700,1003785150,16660,16680,16680,16660,241
|
||||
20241118,145600,999769100,16690,16680,16690,16670,221
|
||||
20241118,145500,996081500,16680,16690,16690,16680,15
|
||||
20241118,145400,995831290,16690,16660,16690,16660,102
|
||||
20241118,145300,994129020,16690,16690,16690,16690,0
|
||||
20241118,145200,994129020,16690,16690,16690,16690,0
|
||||
20241118,145100,994129020,16690,16680,16690,16680,5
|
||||
20241118,145000,994045610,16670,16700,16700,16670,224
|
||||
20241118,144900,990310630,16700,16690,16720,16690,831
|
||||
20241118,144800,976440710,16680,16690,16690,16650,376
|
||||
20241118,144700,970172420,16680,16690,16690,16680,14
|
||||
20241118,144600,969938870,16680,16690,16690,16680,5
|
||||
20241118,144500,969855450,16690,16690,16690,16690,3
|
||||
20241118,144400,969805380,16690,16640,16690,16640,109
|
||||
20241118,144300,967990930,16640,16660,16670,16640,220
|
||||
20241118,144200,964329340,16650,16680,16680,16650,4
|
||||
20241118,144100,964262660,16690,16680,16690,16680,3
|
||||
20241118,144000,964212600,16640,16670,16690,16640,150
|
||||
20241118,143900,961715020,16610,16650,16650,16610,5000
|
||||
20241118,143800,878635540,16700,16740,16740,16650,1633
|
||||
20241118,143700,851427980,16700,16800,16800,16700,302
|
||||
20241118,143600,846379380,16800,16740,16850,16740,2099
|
||||
20241118,143500,811195790,16640,16630,16730,16630,3446
|
||||
20241118,143400,753767140,16630,16590,16630,16590,930
|
||||
20241118,143300,738315540,16580,16560,16580,16560,1226
|
||||
20241118,143200,718003190,16550,16530,16560,16530,250
|
||||
20241118,143100,713865640,16540,16540,16540,16540,3
|
||||
20241118,143000,713816020,16550,16510,16550,16510,5
|
||||
20241118,142900,713733360,16550,16550,16550,16550,3
|
||||
20241118,142800,713683710,16550,16540,16550,16540,2
|
||||
20241118,142700,713650620,16550,16510,16550,16510,4
|
||||
20241118,142600,713584460,16560,16550,16560,16550,3
|
||||
20241118,142500,713534790,16560,16560,16560,16560,3
|
||||
20241118,142400,713485110,16510,16550,16560,16510,3
|
||||
20241118,142300,713435490,16560,16550,16560,16550,10
|
||||
20241118,142200,713269910,16560,16510,16560,16510,5
|
||||
20241118,142100,713187210,16570,16570,16570,16570,3
|
||||
20241118,142000,713137500,16570,16560,16570,16560,3
|
||||
20241118,141900,713087800,16560,16560,16560,16560,2
|
||||
20241118,141800,713054680,16570,16560,16570,16560,3
|
||||
20241118,141700,713004980,16570,16560,16570,16560,103
|
||||
20241118,141600,711299190,16560,16510,16560,16510,603
|
||||
20241118,141500,701323220,16500,16510,16510,16500,5
|
||||
20241118,141400,701240690,16470,16520,16520,16470,5
|
||||
20241118,141300,701158190,16520,16510,16520,16510,3
|
||||
20241118,141200,701108640,16500,16500,16510,16500,5
|
||||
20241118,141100,701026130,16510,16510,16510,16510,2
|
||||
20241118,141000,700993110,16520,16520,16520,16520,3
|
||||
20241118,140900,700943550,16520,16510,16520,16510,3
|
||||
20241118,140800,700894000,16470,16510,16520,16470,13
|
||||
20241118,140700,700679760,16510,16500,16510,16500,302
|
||||
20241118,140600,695693760,16510,16510,16510,16510,3
|
||||
20241118,140500,695644230,16500,16500,16510,16500,8
|
||||
20241118,140400,695512220,16510,16500,16510,16500,3
|
||||
20241118,140300,695462710,16510,16500,16510,16500,3
|
||||
20241118,140200,695413190,16500,16450,16500,16450,3
|
||||
20241118,140100,695363740,16500,16490,16500,16490,203
|
||||
20241118,140000,692014250,16500,16500,16500,16490,5
|
||||
20241118,135900,691931770,16500,16490,16500,16490,15
|
||||
20241118,135800,691684280,16500,16500,16500,16500,2
|
||||
20241118,135700,691651280,16500,16500,16500,16500,3
|
||||
20241118,135600,691601780,16450,16500,16510,16450,9
|
||||
20241118,135500,691453270,16510,16500,16510,16500,3
|
||||
20241118,135400,691403750,16500,16450,16500,16450,4
|
||||
20241118,135300,691337800,16510,16510,16510,16510,2
|
||||
20241118,135200,691304780,16500,16510,16520,16500,83
|
||||
20241118,135100,689935240,16520,16520,16520,16520,3
|
||||
20241118,135000,689885680,16520,16500,16520,16500,5
|
||||
20241118,134900,689803100,16510,16510,16510,16510,2
|
||||
20241118,134800,689770080,16520,16500,16520,16500,3
|
||||
20241118,134700,689720540,16510,16510,16510,16510,3
|
||||
20241118,134600,689671010,16490,16480,16490,16480,3
|
||||
20241118,134500,689621550,16490,16430,16500,16430,34
|
||||
20241118,134400,689060780,16490,16430,16490,16430,2
|
||||
20241118,134300,689027860,16490,16440,16490,16440,230
|
||||
20241118,134200,685246580,16470,16430,16470,16430,3
|
||||
20241118,134100,685197210,16470,16440,16470,16420,14
|
||||
20241118,134000,684967010,16470,16470,16470,16430,5
|
||||
20241118,133900,684884700,16420,16430,16470,16420,13
|
||||
20241118,133800,684671130,16420,16480,16490,16420,578
|
||||
20241118,133700,675164760,16490,16480,16490,16480,3
|
||||
20241118,133600,675115300,16460,16490,16490,16460,4
|
||||
20241118,133500,675049400,16490,16460,16490,16460,194
|
||||
20241118,133400,671856080,16460,16490,16490,16460,170
|
||||
20241118,133300,669057790,16460,16490,16500,16460,4
|
||||
20241118,133200,668991840,16500,16500,16500,16500,2
|
||||
20241118,133100,668958840,16460,16490,16500,16460,4
|
||||
20241118,133000,668892890,16500,16490,16500,16490,3
|
||||
20241118,132900,668843410,16500,16490,16500,16490,4
|
||||
20241118,132800,668777420,16460,16500,16500,16460,5
|
||||
20241118,132700,668695000,16500,16490,16500,16490,2
|
||||
20241118,132600,668662010,16500,16490,16500,16490,3
|
||||
20241118,132500,668612530,16500,16490,16500,16490,3
|
||||
20241118,132400,668563040,16500,16500,16500,16500,3
|
||||
20241118,132300,668513540,16500,16460,16500,16460,3
|
||||
20241118,132200,668464090,16500,16490,16500,16490,3
|
||||
20241118,132100,668414610,16500,16490,16500,16490,3
|
||||
20241118,132000,668365120,16500,16490,16500,16490,3
|
||||
20241118,131900,668315630,16490,16490,16490,16490,3
|
||||
20241118,131800,668266160,16500,16500,16500,16500,2
|
||||
20241118,131700,668233160,16520,16520,16520,16520,3
|
||||
20241118,131600,668183600,16520,16510,16520,16510,3
|
||||
20241118,131500,668134050,16520,16510,16520,16510,3
|
||||
20241118,131400,668084510,16500,16500,16500,16500,3
|
||||
20241118,131300,668035010,16510,16460,16510,16460,4
|
||||
20241118,131200,667969030,16500,16490,16500,16490,3
|
||||
20241118,131100,667919540,16460,16490,16500,16460,10
|
||||
20241118,131000,667754650,16500,16490,16500,16490,4
|
||||
20241118,130900,667688670,16510,16510,16510,16510,2
|
||||
20241118,130800,667655650,16510,16510,16510,16510,3
|
||||
20241118,130700,667606120,16510,16460,16510,16460,8
|
||||
20241118,130600,667474290,16510,16460,16510,16460,24
|
||||
20241118,130500,667079100,16540,16510,16540,16510,5
|
||||
20241118,130400,666996450,16520,16520,16520,16520,3
|
||||
20241118,130300,666946890,16520,16500,16520,16500,3
|
||||
20241118,130200,666897360,16500,16530,16530,16500,4
|
||||
20241118,130100,666831270,16530,16510,16530,16510,52
|
||||
20241118,130000,665971740,16510,16500,16510,16500,839
|
||||
20241118,125900,652127750,16500,16480,16500,16480,4
|
||||
20241118,125800,652061800,16500,16500,16500,16500,3
|
||||
20241118,125700,652012300,16500,16490,16500,16490,2
|
||||
20241118,125600,651979310,16500,16490,16500,16490,3
|
||||
20241118,125500,651929830,16450,16490,16500,16450,302
|
||||
20241118,125400,646949860,16500,16500,16500,16500,3
|
||||
20241118,125300,646900360,16500,16450,16500,16450,5
|
||||
20241118,125200,646817980,16490,16490,16490,16490,2
|
||||
20241118,125100,646785000,16500,16490,16500,16490,3
|
||||
20241118,125000,646735510,16500,16500,16500,16500,3
|
||||
20241118,124900,646686010,16500,16490,16500,16490,3
|
||||
20241118,124800,646636520,16490,16440,16490,16440,3
|
||||
20241118,124700,646587100,16500,16490,16500,16490,3
|
||||
20241118,124600,646537610,16500,16500,16500,16500,3
|
||||
20241118,124500,646488110,16500,16490,16500,16490,3
|
||||
20241118,124400,646438630,16490,16490,16490,16490,3
|
||||
20241118,124300,646389160,16500,16490,16500,16490,2
|
||||
20241118,124200,646356170,16500,16490,16500,16490,3
|
||||
20241118,124100,646306680,16500,16500,16500,16500,3
|
||||
20241118,124000,646257180,16500,16440,16500,16440,9
|
||||
20241118,123900,646109090,16440,16450,16450,16440,3
|
||||
20241118,123800,646059750,16450,16430,16450,16430,126
|
||||
20241118,123700,643988900,16420,16430,16430,16420,7
|
||||
20241118,123600,643873900,16440,16420,16440,16420,5
|
||||
20241118,123500,643791750,16440,16420,16440,16420,4
|
||||
20241118,123400,643726010,16440,16430,16440,16430,2
|
||||
20241118,123300,643693140,16440,16440,16440,16440,3
|
||||
20241118,123200,643643820,16440,16420,16440,16420,8
|
||||
20241118,123100,643512410,16440,16440,16440,16440,3
|
||||
20241118,123000,643463090,16440,16440,16440,16430,57
|
||||
20241118,122900,642526020,16420,16440,16440,16420,303
|
||||
20241118,122800,637548700,16430,16440,16440,16420,18
|
||||
20241118,122700,637253010,16440,16430,16440,16420,57
|
||||
20241118,122600,636315960,16440,16440,16440,16440,2
|
||||
20241118,122500,636283080,16450,16430,16450,16430,139
|
||||
20241118,122400,633996580,16430,16450,16450,16430,128
|
||||
20241118,122300,631892440,16460,16450,16460,16450,3
|
||||
20241118,122200,631843070,16430,16460,16460,16430,3
|
||||
20241118,122100,631793720,16460,16440,16460,16440,54
|
||||
20241118,122000,630904930,16460,16450,16460,16450,3
|
||||
20241118,121900,630855560,16450,16430,16450,16430,39
|
||||
20241118,121800,630214740,16460,16490,16510,16460,859
|
||||
20241118,121700,616067840,16510,16500,16510,16500,2
|
||||
20241118,121600,616034830,16550,16490,16550,16490,3
|
||||
20241118,121500,615985240,16570,16480,16570,16480,55
|
||||
20241118,121400,615074110,16560,16490,16560,16490,3
|
||||
20241118,121300,615024530,16520,16470,16520,16470,4
|
||||
20241118,121200,614958590,16500,16470,16500,16470,354
|
||||
20241118,121100,609117650,16500,16480,16500,16480,3
|
||||
20241118,121000,609068170,16500,16490,16500,16490,3
|
||||
20241118,120900,609018680,16500,16470,16500,16470,56
|
||||
20241118,120800,608094770,16500,16490,16500,16490,2
|
||||
20241118,120700,608061780,16500,16480,16500,16480,3
|
||||
20241118,120600,608012320,16500,16480,16500,16480,55
|
||||
20241118,120500,607104870,16500,16480,16500,16480,3
|
||||
20241118,120400,607055390,16500,16520,16520,16480,672
|
||||
20241118,120300,595960410,16580,16570,16580,16530,268
|
||||
20241118,120200,591519980,16560,16550,16560,16550,3
|
||||
20241118,120100,591470320,16570,16570,16570,16570,54
|
||||
20241118,120000,590575540,16570,16550,16580,16550,281
|
||||
20241118,115900,585918880,16560,16560,16560,16560,2
|
||||
20241118,115800,585885760,16570,16550,16570,16550,55
|
||||
20241118,115700,584974480,16570,16570,16570,16570,36
|
||||
20241118,115600,584377960,16570,16520,16570,16520,563
|
||||
20241118,115500,575050230,16520,16490,16550,16480,1198
|
||||
20241118,115400,555282840,16490,16570,16570,16490,479
|
||||
20241118,115300,547375500,16570,16560,16570,16560,159
|
||||
20241118,115200,544740910,16560,16540,16560,16540,98
|
||||
20241118,115100,543118250,16540,16540,16540,16540,2
|
||||
20241118,115000,543085170,16540,16530,16540,16510,37
|
||||
20241118,114900,542473530,16530,16520,16540,16520,176
|
||||
20241118,114800,539564250,16540,16510,16540,16510,162
|
||||
20241118,114700,536886430,16520,16510,16520,16510,2
|
||||
20241118,114600,536853400,16530,16500,16530,16500,583
|
||||
20241118,114500,527217080,16530,16520,16530,16520,3
|
||||
20241118,114400,527167500,16530,16520,16530,16520,3
|
||||
20241118,114300,527117920,16530,16490,16530,16490,642
|
||||
20241118,114200,516510420,16500,16510,16510,16480,4
|
||||
20241118,114100,516444420,16520,16510,16520,16510,36
|
||||
20241118,114000,515849720,16520,16480,16520,16400,679
|
||||
20241118,113900,504667210,16520,16490,16520,16490,161
|
||||
20241118,113800,502007600,16520,16520,16520,16520,2
|
||||
20241118,113700,501974560,16520,16510,16520,16510,87
|
||||
20241118,113600,500537530,16510,16500,16510,16500,125
|
||||
20241118,113500,498474690,16490,16500,16500,16480,55
|
||||
20241118,113400,497567230,16500,16500,16500,16500,36
|
||||
20241118,113300,496973230,16500,16500,16500,16490,124
|
||||
20241118,113200,494927240,16510,16500,16510,16500,177
|
||||
20241118,113100,492006710,16490,16500,16500,16480,23
|
||||
20241118,113000,491627250,16500,16500,16500,16500,36
|
||||
20241118,112900,491033250,16500,16500,16500,16470,311
|
||||
20241118,112800,485904770,16500,16500,16500,16500,3
|
||||
20241118,112700,485855270,16500,16490,16500,16490,37
|
||||
20241118,112600,485244800,16500,16490,16500,16480,178
|
||||
20241118,112500,482307830,16500,16500,16500,16500,37
|
||||
20241118,112400,481697330,16500,16490,16500,16490,2
|
||||
20241118,112300,481664340,16500,16500,16500,16490,88
|
||||
20241118,112200,480212360,16500,16470,16500,16420,263
|
||||
20241118,112100,475885050,16500,16500,16500,16500,36
|
||||
20241118,112000,475291050,16500,16490,16500,16490,57
|
||||
20241118,111900,474350580,16500,16500,16500,16500,125
|
||||
20241118,111800,472288080,16500,16500,16500,16470,38
|
||||
20241118,111700,471661120,16500,16500,16500,16500,54
|
||||
20241118,111600,470770120,16500,16490,16500,16470,68
|
||||
20241118,111500,469648210,16500,16500,16500,16500,3
|
||||
20241118,111400,469598710,16500,16500,16500,16490,103
|
||||
20241118,111300,467899220,16500,16500,16500,16500,3
|
||||
20241118,111200,467849720,16500,16500,16500,16480,124
|
||||
20241118,111100,465803760,16500,16490,16500,16490,89
|
||||
20241118,111000,464335270,16500,16500,16500,16500,3
|
||||
20241118,110900,464285770,16500,16490,16500,16470,169
|
||||
20241118,110800,461497890,16490,16470,16490,16470,53
|
||||
20241118,110700,460623980,16420,16420,16420,16420,0
|
||||
20241118,110600,460623980,16420,16460,16500,16410,220
|
||||
20241118,110500,457002530,16410,16400,16410,16400,315
|
||||
20241118,110400,451833400,16400,16410,16410,16390,92
|
||||
20241118,110300,450325420,16400,16400,16410,16400,123
|
||||
20241118,110200,448308200,16410,16390,16420,16390,161
|
||||
20241118,110100,445665890,16420,16390,16420,16390,4
|
||||
20241118,110000,445600260,16400,16410,16490,16390,611
|
||||
20241118,105900,435545600,16460,16430,16490,16420,128
|
||||
20241118,105800,433436830,16440,16410,16440,16410,41
|
||||
20241118,105700,432762870,16440,16420,16440,16420,56
|
||||
20241118,105600,431842300,16440,16440,16440,16410,56
|
||||
20241118,105500,430921710,16490,16490,16490,16480,159
|
||||
20241118,105400,428299810,16490,16490,16490,16490,54
|
||||
20241118,105300,427409350,16500,16490,16500,16490,46
|
||||
20241118,105200,426650410,16500,16410,16500,16410,124
|
||||
20241118,105100,424608180,16450,16400,16460,16400,804
|
||||
20241118,105000,411411770,16410,16380,16410,16380,7
|
||||
20241118,104900,411297030,16390,16400,16410,16390,162
|
||||
20241118,104800,408638730,16400,16380,16400,16380,55
|
||||
20241118,104700,407736760,16400,16460,16460,16390,168
|
||||
20241118,104600,404978940,16460,16450,16460,16450,37
|
||||
20241118,104500,404369940,16460,16420,16460,16410,183
|
||||
20241118,104400,401359270,16460,16430,16460,16410,272
|
||||
20241118,104300,396886940,16460,16460,16460,16460,4
|
||||
20241118,104200,396821100,16460,16420,16460,16420,213
|
||||
20241118,104100,393315390,16410,16450,16460,16410,7
|
||||
20241118,104000,393200410,16460,16460,16460,16460,55
|
||||
20241118,103900,392295110,16460,16440,16460,16440,158
|
||||
20241118,103800,389695050,16450,16440,16450,16440,3
|
||||
20241118,103700,389645720,16450,16440,16450,16440,144
|
||||
20241118,103600,387276930,16450,16390,16450,16390,3
|
||||
20241118,103500,387227640,16430,16370,16430,16370,620
|
||||
20241118,103400,377061870,16370,16490,16500,16370,905
|
||||
20241118,103300,362174440,16500,16460,16500,16460,98
|
||||
20241118,103200,360557500,16460,16570,16570,16450,1275
|
||||
20241118,103100,339532350,16550,16560,16570,16550,58
|
||||
20241118,103000,338571340,16550,16550,16570,16540,41
|
||||
20241118,102900,337892120,16570,16540,16570,16540,5
|
||||
20241118,102800,337809320,16570,16560,16570,16550,229
|
||||
20241118,102700,334014880,16560,16540,16570,16530,108
|
||||
20241118,102600,332226470,16560,16540,16560,16540,37
|
||||
20241118,102500,331613790,16560,16550,16560,16540,258
|
||||
20241118,102400,327343870,16550,16550,16550,16550,7
|
||||
20241118,102300,327228020,16550,16540,16550,16520,39
|
||||
20241118,102200,326582650,16550,16530,16550,16530,227
|
||||
20241118,102100,322829070,16530,16520,16530,16520,36
|
||||
20241118,102000,322234000,16530,16530,16530,16530,3
|
||||
20241118,101900,322184410,16530,16520,16530,16520,88
|
||||
20241118,101800,320729800,16530,16490,16530,16490,127
|
||||
20241118,101700,318630670,16540,16480,16540,16480,3195
|
||||
20241118,101600,265927330,16480,16480,16480,16480,55
|
||||
20241118,101500,265020930,16480,16430,16480,16430,733
|
||||
20241118,101400,252951470,16450,16460,16460,16440,39
|
||||
20241118,101300,252309930,16440,16440,16450,16420,553
|
||||
20241118,101200,243216330,16440,16400,16450,16400,158
|
||||
20241118,101100,240619720,16400,16450,16450,16380,658
|
||||
20241118,101000,229823370,16450,16390,16450,16390,81
|
||||
20241118,100900,228491750,16400,16450,16450,16400,849
|
||||
20241118,100800,214565590,16450,16390,16450,16390,1267
|
||||
20241118,100700,193736250,16410,16400,16410,16360,38
|
||||
20241118,100600,193112800,16410,16410,16410,16410,2
|
||||
20241118,100500,193079980,16410,16400,16410,16330,367
|
||||
20241118,100400,187061220,16390,16400,16400,16390,6
|
||||
20241118,100300,186962850,16410,16390,16410,16390,40
|
||||
20241118,100200,186306860,16340,16410,16410,16330,70
|
||||
20241118,100100,185158930,16380,16330,16410,16310,161
|
||||
20241118,100000,182521860,16360,16350,16380,16330,7
|
||||
20241118,095900,182407300,16330,16380,16390,16310,654
|
||||
20241118,095800,171715820,16400,16400,16410,16400,262
|
||||
20241118,095700,167417460,16390,16390,16390,16390,2
|
||||
20241118,095600,167384680,16390,16390,16410,16390,91
|
||||
20241118,095500,165891440,16410,16400,16420,16380,136
|
||||
20241118,095400,163659970,16390,16400,16400,16390,443
|
||||
20241118,095300,156394840,16390,16330,16400,16330,772
|
||||
20241118,095200,143741270,16360,16320,16380,16320,24
|
||||
20241118,095100,143348980,16380,16320,16380,16320,160
|
||||
20241118,095000,140734160,16340,16330,16340,16330,55
|
||||
20241118,094900,139835480,16340,16350,16350,16320,300
|
||||
20241118,094800,134933630,16380,16380,16380,16370,125
|
||||
20241118,094700,132886150,16380,16320,16380,16320,91
|
||||
20241118,094600,131395920,16350,16320,16390,16320,13
|
||||
20241118,094500,131183530,16320,16300,16340,16300,210
|
||||
20241118,094400,127753080,16290,16320,16320,16290,3
|
||||
20241118,094300,127704180,16330,16320,16330,16300,5
|
||||
20241118,094200,127622580,16330,16300,16330,16300,72
|
||||
20241118,094100,126448920,16300,16290,16300,16290,3
|
||||
20241118,094000,126400030,16300,16280,16300,16280,14
|
||||
20241118,093900,126172070,16310,16290,16310,16290,2
|
||||
20241118,093800,126139470,16330,16330,16330,16300,78
|
||||
20241118,093700,124866530,16340,16310,16340,16300,6
|
||||
20241118,093600,124768580,16340,16280,16340,16280,198
|
||||
20241118,093500,121543090,16290,16290,16300,16290,17
|
||||
20241118,093400,121266150,16290,16340,16340,16290,455
|
||||
20241118,093300,113851980,16330,16320,16330,16320,3
|
||||
20241118,093200,113803010,16340,16340,16340,16340,3
|
||||
20241118,093100,113753990,16340,16330,16340,16290,234
|
||||
20241118,093000,109935710,16340,16330,16340,16330,3
|
||||
20241118,092900,109886710,16340,16310,16340,16290,5
|
||||
20241118,092800,109805170,16290,16340,16340,16260,104
|
||||
20241118,092700,108113810,16340,16340,16340,16340,12
|
||||
20241118,092600,107917730,16290,16340,16350,16280,258
|
||||
20241118,092500,103712260,16350,16340,16350,16340,3
|
||||
20241118,092400,103663220,16350,16350,16350,16350,3
|
||||
20241118,092300,103614170,16350,16330,16350,16330,3
|
||||
20241118,092200,103565150,16350,16350,16350,16350,2
|
||||
20241118,092100,103532450,16390,16380,16390,16340,395
|
||||
20241118,092000,97071370,16390,16370,16390,16370,32
|
||||
20241118,091900,96547090,16380,16280,16390,16280,560
|
||||
20241118,091800,87408300,16290,16280,16290,16280,3
|
||||
20241118,091700,87359440,16280,16220,16280,16220,162
|
||||
20241118,091600,84723310,16270,16190,16270,16160,3
|
||||
20241118,091500,84674690,16190,16160,16190,16160,828
|
||||
20241118,091400,71271480,16100,16150,16150,16100,118
|
||||
20241118,091300,69371030,16150,16190,16190,16150,447
|
||||
20241118,091200,62134150,16240,16240,16240,16240,176
|
||||
20241118,091100,59275910,16270,16270,16270,16270,3
|
||||
20241118,091000,59227100,16290,16290,16290,16290,264
|
||||
20241118,090900,54926540,16300,16290,16300,16290,2
|
||||
20241118,090800,54893950,16310,16290,16310,16290,15
|
||||
20241118,090700,54649510,16300,16250,16320,16250,450
|
||||
20241118,090600,47321150,16250,16260,16260,16250,4
|
||||
20241118,090500,47256140,16260,16250,16260,16250,3
|
||||
20241118,090400,47207370,16260,16260,16260,16260,98
|
||||
20241118,090300,45613890,16260,16230,16260,16150,74
|
||||
20241118,090200,44411690,16180,16260,16260,16180,63
|
||||
20241118,090100,43392270,16100,16050,16120,16050,3
|
||||
20241118,090000,43344000,16000,16000,16000,16000,2709
|
||||
|
Reference in New Issue
Block a user