Update 2024-11-18 2710 candle_min
This commit is contained in:
636
055490/min/candle-20241118.csv
Normal file
636
055490/min/candle-20241118.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193400,190213100,14000,14000,14000,14000,252
|
||||
20241118,193300,190213100,14000,14000,14000,14000,0
|
||||
20241118,193200,190213100,14000,14000,14000,14000,0
|
||||
20241118,193100,190213100,14000,14000,14000,14000,0
|
||||
20241118,193000,190213100,14000,14000,14000,14000,0
|
||||
20241118,192900,190213100,14000,14000,14000,14000,0
|
||||
20241118,192800,190213100,14000,14000,14000,14000,0
|
||||
20241118,192700,190213100,14000,14000,14000,14000,0
|
||||
20241118,192600,190213100,14000,14000,14000,14000,0
|
||||
20241118,192500,190213100,14000,14000,14000,14000,0
|
||||
20241118,192400,190213100,14000,14000,14000,14000,0
|
||||
20241118,192300,190213100,14000,14000,14000,14000,0
|
||||
20241118,192200,190213100,14000,14000,14000,14000,0
|
||||
20241118,192100,190213100,14000,14000,14000,14000,0
|
||||
20241118,192000,190213100,14000,14000,14000,14000,0
|
||||
20241118,191900,190213100,14000,14000,14000,14000,0
|
||||
20241118,191800,190213100,14000,14000,14000,14000,0
|
||||
20241118,191700,190213100,14000,14000,14000,14000,0
|
||||
20241118,191600,190213100,14000,14000,14000,14000,0
|
||||
20241118,191500,190213100,14000,14000,14000,14000,0
|
||||
20241118,191400,190213100,14000,14000,14000,14000,0
|
||||
20241118,191300,190213100,14000,14000,14000,14000,0
|
||||
20241118,191200,190213100,14000,14000,14000,14000,0
|
||||
20241118,191100,190213100,14000,14000,14000,14000,0
|
||||
20241118,191000,190213100,14000,14000,14000,14000,0
|
||||
20241118,190900,190213100,14000,14000,14000,14000,0
|
||||
20241118,190800,190213100,14000,14000,14000,14000,0
|
||||
20241118,190700,190213100,14000,14000,14000,14000,0
|
||||
20241118,190600,190213100,14000,14000,14000,14000,0
|
||||
20241118,190500,190213100,14000,14000,14000,14000,0
|
||||
20241118,190400,190213100,14000,14000,14000,14000,252
|
||||
20241118,190300,190213100,14000,14000,14000,14000,0
|
||||
20241118,190200,190213100,14000,14000,14000,14000,0
|
||||
20241118,190100,190213100,14000,14000,14000,14000,0
|
||||
20241118,190000,190213100,14000,14000,14000,14000,0
|
||||
20241118,185900,190213100,14000,14000,14000,14000,0
|
||||
20241118,185800,190213100,14000,14000,14000,14000,0
|
||||
20241118,185700,190213100,14000,14000,14000,14000,0
|
||||
20241118,185600,190213100,14000,14000,14000,14000,0
|
||||
20241118,185500,190213100,14000,14000,14000,14000,0
|
||||
20241118,185400,190213100,14000,14000,14000,14000,0
|
||||
20241118,185300,190213100,14000,14000,14000,14000,0
|
||||
20241118,185200,190213100,14000,14000,14000,14000,0
|
||||
20241118,185100,190213100,14000,14000,14000,14000,0
|
||||
20241118,185000,190213100,14000,14000,14000,14000,0
|
||||
20241118,184900,190213100,14000,14000,14000,14000,0
|
||||
20241118,184800,190213100,14000,14000,14000,14000,0
|
||||
20241118,184700,190213100,14000,14000,14000,14000,0
|
||||
20241118,184600,190213100,14000,14000,14000,14000,0
|
||||
20241118,184500,190213100,14000,14000,14000,14000,0
|
||||
20241118,184400,190213100,14000,14000,14000,14000,0
|
||||
20241118,184300,190213100,14000,14000,14000,14000,0
|
||||
20241118,184200,190213100,14000,14000,14000,14000,0
|
||||
20241118,184100,190213100,14000,14000,14000,14000,0
|
||||
20241118,184000,190213100,14000,14000,14000,14000,0
|
||||
20241118,183900,190213100,14000,14000,14000,14000,0
|
||||
20241118,183800,190213100,14000,14000,14000,14000,0
|
||||
20241118,183700,190213100,14000,14000,14000,14000,0
|
||||
20241118,183600,190213100,14000,14000,14000,14000,0
|
||||
20241118,183500,190213100,14000,14000,14000,14000,0
|
||||
20241118,183400,190213100,14000,14000,14000,14000,252
|
||||
20241118,183300,190213100,14000,14000,14000,14000,0
|
||||
20241118,183200,190213100,14000,14000,14000,14000,0
|
||||
20241118,183100,190213100,14000,14000,14000,14000,0
|
||||
20241118,183000,190213100,14000,14000,14000,14000,0
|
||||
20241118,182900,190213100,14000,14000,14000,14000,0
|
||||
20241118,182800,190213100,14000,14000,14000,14000,0
|
||||
20241118,182700,190213100,14000,14000,14000,14000,0
|
||||
20241118,182600,190213100,14000,14000,14000,14000,0
|
||||
20241118,182500,190213100,14000,14000,14000,14000,0
|
||||
20241118,182400,190213100,14000,14000,14000,14000,0
|
||||
20241118,182300,190213100,14000,14000,14000,14000,0
|
||||
20241118,182200,190213100,14000,14000,14000,14000,0
|
||||
20241118,182100,190213100,14000,14000,14000,14000,0
|
||||
20241118,182000,190213100,14000,14000,14000,14000,0
|
||||
20241118,181900,190213100,14000,14000,14000,14000,0
|
||||
20241118,181800,190213100,14000,14000,14000,14000,0
|
||||
20241118,181700,190213100,14000,14000,14000,14000,0
|
||||
20241118,181600,190213100,14000,14000,14000,14000,0
|
||||
20241118,181500,190213100,14000,14000,14000,14000,0
|
||||
20241118,181400,190213100,14000,14000,14000,14000,0
|
||||
20241118,181300,190213100,14000,14000,14000,14000,0
|
||||
20241118,181200,190213100,14000,14000,14000,14000,0
|
||||
20241118,181100,190213100,14000,14000,14000,14000,0
|
||||
20241118,181000,190213100,14000,14000,14000,14000,0
|
||||
20241118,180900,190213100,14000,14000,14000,14000,0
|
||||
20241118,180800,190213100,14000,14000,14000,14000,0
|
||||
20241118,180700,190213100,14000,14000,14000,14000,0
|
||||
20241118,180600,190213100,14000,14000,14000,14000,0
|
||||
20241118,180500,190213100,14000,14000,14000,14000,0
|
||||
20241118,180400,190213100,14000,14000,14000,14000,252
|
||||
20241118,180300,190213100,14000,14000,14000,14000,0
|
||||
20241118,180200,190213100,14000,14000,14000,14000,0
|
||||
20241118,180100,190213100,14000,14000,14000,14000,0
|
||||
20241118,180000,190213100,14000,14000,14000,14000,0
|
||||
20241118,175900,190213100,14000,14000,14000,14000,0
|
||||
20241118,175800,190213100,14000,14000,14000,14000,0
|
||||
20241118,175700,190213100,14000,14000,14000,14000,0
|
||||
20241118,175600,190213100,14000,14000,14000,14000,0
|
||||
20241118,175500,190213100,14000,14000,14000,14000,0
|
||||
20241118,175400,190213100,14000,14000,14000,14000,0
|
||||
20241118,175300,190213100,14000,14000,14000,14000,0
|
||||
20241118,175200,190213100,14000,14000,14000,14000,0
|
||||
20241118,175100,190213100,14000,14000,14000,14000,0
|
||||
20241118,175000,190213100,14000,14000,14000,14000,0
|
||||
20241118,174900,190213100,14000,14000,14000,14000,0
|
||||
20241118,174800,190213100,14000,14000,14000,14000,0
|
||||
20241118,174700,190213100,14000,14000,14000,14000,0
|
||||
20241118,174600,190213100,14000,14000,14000,14000,0
|
||||
20241118,174500,190213100,14000,14000,14000,14000,0
|
||||
20241118,174400,190213100,14000,14000,14000,14000,0
|
||||
20241118,174300,190213100,14000,14000,14000,14000,0
|
||||
20241118,174200,190213100,14000,14000,14000,14000,0
|
||||
20241118,174100,190213100,14000,14000,14000,14000,0
|
||||
20241118,174000,190213100,14000,14000,14000,14000,0
|
||||
20241118,173900,190213100,14000,14000,14000,14000,0
|
||||
20241118,173800,190213100,14000,14000,14000,14000,0
|
||||
20241118,173700,190213100,14000,14000,14000,14000,0
|
||||
20241118,173600,190213100,14000,14000,14000,14000,0
|
||||
20241118,173500,190213100,14000,14000,14000,14000,0
|
||||
20241118,173400,190213100,14000,14000,14000,14000,252
|
||||
20241118,173300,190213100,14000,14000,14000,14000,0
|
||||
20241118,173200,190213100,14000,14000,14000,14000,0
|
||||
20241118,173100,190213100,14000,14000,14000,14000,0
|
||||
20241118,173000,190213100,14000,14000,14000,14000,0
|
||||
20241118,172900,190213100,14000,14000,14000,14000,0
|
||||
20241118,172800,190213100,14000,14000,14000,14000,0
|
||||
20241118,172700,190213100,14000,14000,14000,14000,0
|
||||
20241118,172600,190213100,14000,14000,14000,14000,0
|
||||
20241118,172500,190213100,14000,14000,14000,14000,0
|
||||
20241118,172400,190213100,14000,14000,14000,14000,0
|
||||
20241118,172300,190213100,14000,14000,14000,14000,0
|
||||
20241118,172200,190213100,14000,14000,14000,14000,0
|
||||
20241118,172100,190213100,14000,14000,14000,14000,0
|
||||
20241118,172000,190213100,14000,14000,14000,14000,0
|
||||
20241118,171900,190213100,14000,14000,14000,14000,0
|
||||
20241118,171800,190213100,14000,14000,14000,14000,0
|
||||
20241118,171700,190213100,14000,14000,14000,14000,0
|
||||
20241118,171600,190213100,14000,14000,14000,14000,0
|
||||
20241118,171500,190213100,14000,14000,14000,14000,0
|
||||
20241118,171400,190213100,14000,14000,14000,14000,0
|
||||
20241118,171300,190213100,14000,14000,14000,14000,0
|
||||
20241118,171200,190213100,14000,14000,14000,14000,0
|
||||
20241118,171100,190213100,14000,14000,14000,14000,0
|
||||
20241118,171000,190213100,14000,14000,14000,14000,0
|
||||
20241118,170900,190213100,14000,14000,14000,14000,0
|
||||
20241118,170800,190213100,14000,14000,14000,14000,0
|
||||
20241118,170700,190213100,14000,14000,14000,14000,0
|
||||
20241118,170600,190213100,14000,14000,14000,14000,0
|
||||
20241118,170500,190213100,14000,14000,14000,14000,0
|
||||
20241118,170400,190213100,14000,14000,14000,14000,252
|
||||
20241118,170300,190213100,14000,14000,14000,14000,0
|
||||
20241118,170200,190213100,14000,14000,14000,14000,0
|
||||
20241118,170100,190213100,14000,14000,14000,14000,0
|
||||
20241118,170000,190213100,14000,14000,14000,14000,0
|
||||
20241118,165900,190213100,14000,14000,14000,14000,0
|
||||
20241118,165800,190213100,14000,14000,14000,14000,0
|
||||
20241118,165700,190213100,14000,14000,14000,14000,0
|
||||
20241118,165600,190213100,14000,14000,14000,14000,0
|
||||
20241118,165500,190213100,14000,14000,14000,14000,0
|
||||
20241118,165400,190213100,14000,14000,14000,14000,0
|
||||
20241118,165300,190213100,14000,14000,14000,14000,0
|
||||
20241118,165200,190213100,14000,14000,14000,14000,0
|
||||
20241118,165100,190213100,14000,14000,14000,14000,0
|
||||
20241118,165000,190213100,14000,14000,14000,14000,0
|
||||
20241118,164900,190213100,14000,14000,14000,14000,0
|
||||
20241118,164800,190213100,14000,14000,14000,14000,0
|
||||
20241118,164700,190213100,14000,14000,14000,14000,0
|
||||
20241118,164600,190213100,14000,14000,14000,14000,0
|
||||
20241118,164500,190213100,14000,14000,14000,14000,0
|
||||
20241118,164400,190213100,14000,14000,14000,14000,0
|
||||
20241118,164300,190213100,14000,14000,14000,14000,0
|
||||
20241118,164200,190213100,14000,14000,14000,14000,0
|
||||
20241118,164100,190213100,14000,14000,14000,14000,0
|
||||
20241118,164000,190213100,14000,14000,14000,14000,0
|
||||
20241118,163900,190213100,14000,14000,14000,14000,0
|
||||
20241118,163800,190213100,14000,14000,14000,14000,0
|
||||
20241118,163700,190213100,14000,14000,14000,14000,0
|
||||
20241118,163600,190213100,14000,14000,14000,14000,0
|
||||
20241118,163500,190213100,14000,14000,14000,14000,0
|
||||
20241118,163400,190213100,14000,14000,14000,14000,252
|
||||
20241118,163300,190213100,14000,14000,14000,14000,0
|
||||
20241118,163200,190213100,14000,14000,14000,14000,0
|
||||
20241118,163100,190213100,14000,14000,14000,14000,0
|
||||
20241118,163000,190213100,14000,14000,14000,14000,0
|
||||
20241118,162900,190213100,14000,14000,14000,14000,0
|
||||
20241118,162800,190213100,14000,14000,14000,14000,0
|
||||
20241118,162700,190213100,14000,14000,14000,14000,0
|
||||
20241118,162600,190213100,14000,14000,14000,14000,0
|
||||
20241118,162500,190213100,14000,14000,14000,14000,0
|
||||
20241118,162400,190213100,14000,14000,14000,14000,0
|
||||
20241118,162300,190213100,14000,14000,14000,14000,0
|
||||
20241118,162200,190213100,14000,14000,14000,14000,0
|
||||
20241118,162100,190213100,14000,14000,14000,14000,0
|
||||
20241118,162000,190213100,14000,14000,14000,14000,0
|
||||
20241118,161900,190213100,14000,14000,14000,14000,0
|
||||
20241118,161800,190213100,14000,14000,14000,14000,0
|
||||
20241118,161700,190213100,14000,14000,14000,14000,0
|
||||
20241118,161600,190213100,14000,14000,14000,14000,0
|
||||
20241118,161500,190213100,14000,14000,14000,14000,0
|
||||
20241118,161400,190213100,14000,14000,14000,14000,0
|
||||
20241118,161300,190213100,14000,14000,14000,14000,0
|
||||
20241118,161200,190213100,14000,14000,14000,14000,0
|
||||
20241118,161100,190213100,14000,14000,14000,14000,0
|
||||
20241118,161000,190213100,14000,14000,14000,14000,0
|
||||
20241118,160900,190213100,14000,14000,14000,14000,0
|
||||
20241118,160800,190213100,14000,14000,14000,14000,0
|
||||
20241118,160700,190213100,14000,14000,14000,14000,0
|
||||
20241118,160600,190213100,14000,14000,14000,14000,0
|
||||
20241118,160500,190213100,14000,14000,14000,14000,0
|
||||
20241118,160400,190213100,14000,14000,14000,14000,252
|
||||
20241118,160300,190213100,14000,14000,14000,14000,0
|
||||
20241118,160200,190213100,14000,14000,14000,14000,0
|
||||
20241118,160100,190213100,14000,14000,14000,14000,0
|
||||
20241118,160000,190213100,14000,14000,14000,14000,0
|
||||
20241118,155900,190213100,14000,14000,14000,14000,0
|
||||
20241118,155800,190213100,14000,14000,14000,14000,0
|
||||
20241118,155700,190213100,14000,14000,14000,14000,0
|
||||
20241118,155600,190213100,14000,14000,14000,14000,0
|
||||
20241118,155500,190213100,14000,14000,14000,14000,0
|
||||
20241118,155400,190213100,14000,14000,14000,14000,0
|
||||
20241118,155300,190213100,14000,14000,14000,14000,0
|
||||
20241118,155200,190213100,14000,14000,14000,14000,0
|
||||
20241118,155100,190213100,14000,14000,14000,14000,0
|
||||
20241118,155000,190213100,14000,14000,14000,14000,0
|
||||
20241118,154900,190213100,14000,14000,14000,14000,0
|
||||
20241118,154800,190213100,14000,14000,14000,14000,0
|
||||
20241118,154700,190213100,14000,14000,14000,14000,0
|
||||
20241118,154600,190213100,14000,14000,14000,14000,0
|
||||
20241118,154500,190213100,14000,14000,14000,14000,0
|
||||
20241118,154400,190213100,14000,14000,14000,14000,0
|
||||
20241118,154300,190213100,14000,14000,14000,14000,0
|
||||
20241118,154200,190213100,14000,14000,14000,14000,0
|
||||
20241118,154100,190213100,14000,14000,14000,14000,0
|
||||
20241118,154000,190213100,14000,14000,14000,14000,0
|
||||
20241118,153900,190213100,14000,14000,14000,14000,0
|
||||
20241118,153800,190213100,14000,14000,14000,14000,0
|
||||
20241118,153700,190213100,14000,14000,14000,14000,0
|
||||
20241118,153600,190213100,14000,14000,14000,14000,0
|
||||
20241118,153500,190213100,14000,14000,14000,14000,0
|
||||
20241118,153400,190213100,14000,14000,14000,14000,252
|
||||
20241118,153300,190213100,14000,14000,14000,14000,0
|
||||
20241118,153200,190213100,14000,14000,14000,14000,0
|
||||
20241118,153100,190213100,14000,14000,14000,14000,0
|
||||
20241118,153000,190213100,14000,14000,14000,14000,252
|
||||
20241118,152900,186685100,13890,13890,13890,13890,0
|
||||
20241118,152800,186685100,13890,13890,13890,13890,0
|
||||
20241118,152700,186685100,13890,13890,13890,13890,0
|
||||
20241118,152600,186685100,13890,13890,13890,13890,0
|
||||
20241118,152500,186685100,13890,13890,13890,13890,0
|
||||
20241118,152400,186685100,13890,13890,13890,13890,0
|
||||
20241118,152300,186685100,13890,13890,13890,13890,0
|
||||
20241118,152200,186685100,13890,13890,13890,13890,0
|
||||
20241118,152100,186685100,13890,13890,13890,13890,0
|
||||
20241118,152000,186685100,13890,13890,13890,13890,0
|
||||
20241118,151900,186685100,13890,13890,13890,13890,14
|
||||
20241118,151800,186490640,13890,13890,13890,13890,10
|
||||
20241118,151700,186351740,13890,13840,13890,13840,156
|
||||
20241118,151600,184188400,13840,13840,13840,13840,0
|
||||
20241118,151500,184188400,13840,13870,13870,13840,55
|
||||
20241118,151400,183425610,13870,13870,13870,13870,0
|
||||
20241118,151300,183425610,13870,13870,13870,13870,3
|
||||
20241118,151200,183384000,13860,13860,13860,13860,0
|
||||
20241118,151100,183384000,13860,13860,13860,13860,40
|
||||
20241118,151000,182829600,13860,13860,13860,13860,1
|
||||
20241118,150900,182815740,13890,13890,13890,13890,11
|
||||
20241118,150800,182662950,13850,13850,13850,13850,3
|
||||
20241118,150700,182621400,13840,13840,13840,13840,0
|
||||
20241118,150600,182621400,13840,13840,13840,13840,0
|
||||
20241118,150500,182621400,13840,13840,13840,13840,0
|
||||
20241118,150400,182621400,13840,13840,13840,13840,0
|
||||
20241118,150300,182621400,13840,13840,13840,13840,0
|
||||
20241118,150200,182621400,13840,13840,13840,13840,0
|
||||
20241118,150100,182621400,13840,13840,13840,13840,0
|
||||
20241118,150000,182621400,13840,13840,13840,13840,0
|
||||
20241118,145900,182621400,13840,13840,13840,13840,0
|
||||
20241118,145800,182621400,13840,13840,13840,13840,0
|
||||
20241118,145700,182621400,13840,13840,13840,13840,11
|
||||
20241118,145600,182469160,13840,13840,13840,13840,0
|
||||
20241118,145500,182469160,13840,13840,13840,13840,0
|
||||
20241118,145400,182469160,13840,13840,13840,13840,3
|
||||
20241118,145300,182427640,13840,13840,13840,13840,0
|
||||
20241118,145200,182427640,13840,13840,13840,13840,24
|
||||
20241118,145100,182095480,13780,13780,13780,13780,0
|
||||
20241118,145000,182095480,13780,13780,13780,13780,0
|
||||
20241118,144900,182095480,13780,13780,13780,13780,0
|
||||
20241118,144800,182095480,13780,13780,13780,13780,0
|
||||
20241118,144700,182095480,13780,13780,13780,13780,0
|
||||
20241118,144600,182095480,13780,13780,13780,13780,0
|
||||
20241118,144500,182095480,13780,13780,13780,13780,0
|
||||
20241118,144400,182095480,13780,13780,13780,13780,0
|
||||
20241118,144300,182095480,13780,13780,13780,13780,0
|
||||
20241118,144200,182095480,13780,13780,13780,13780,0
|
||||
20241118,144100,182095480,13780,13780,13780,13780,0
|
||||
20241118,144000,182095480,13780,13780,13780,13780,0
|
||||
20241118,143900,182095480,13780,13780,13780,13780,0
|
||||
20241118,143800,182095480,13780,13780,13780,13780,2
|
||||
20241118,143700,182067920,13840,13840,13840,13840,0
|
||||
20241118,143600,182067920,13840,13840,13840,13840,0
|
||||
20241118,143500,182067920,13840,13840,13840,13840,0
|
||||
20241118,143400,182067920,13840,13840,13840,13840,0
|
||||
20241118,143300,182067920,13840,13840,13840,13840,0
|
||||
20241118,143200,182067920,13840,13840,13840,13840,0
|
||||
20241118,143100,182067920,13840,13840,13840,13840,0
|
||||
20241118,143000,182067920,13840,13840,13840,13840,0
|
||||
20241118,142900,182067920,13840,13830,13840,13830,242
|
||||
20241118,142800,178720300,13830,13820,13830,13820,166
|
||||
20241118,142700,176425740,13830,13830,13830,13830,0
|
||||
20241118,142600,176425740,13830,13830,13830,13830,0
|
||||
20241118,142500,176425740,13830,13830,13830,13830,0
|
||||
20241118,142400,176425740,13830,13830,13830,13830,0
|
||||
20241118,142300,176425740,13830,13830,13830,13830,0
|
||||
20241118,142200,176425740,13830,13830,13830,13830,0
|
||||
20241118,142100,176425740,13830,13830,13830,13830,0
|
||||
20241118,142000,176425740,13830,13830,13830,13830,0
|
||||
20241118,141900,176425740,13830,13830,13830,13830,0
|
||||
20241118,141800,176425740,13830,13830,13830,13830,0
|
||||
20241118,141700,176425740,13830,13830,13830,13830,0
|
||||
20241118,141600,176425740,13830,13820,13830,13820,32
|
||||
20241118,141500,175983300,13770,13770,13770,13770,0
|
||||
20241118,141400,175983300,13770,13770,13770,13770,0
|
||||
20241118,141300,175983300,13770,13790,13790,13770,924
|
||||
20241118,141200,163258820,13790,13790,13790,13790,0
|
||||
20241118,141100,163258820,13790,13860,13860,13790,81
|
||||
20241118,141000,162136230,13900,13900,13900,13900,0
|
||||
20241118,140900,162136230,13900,13900,13900,13900,0
|
||||
20241118,140800,162136230,13900,13900,13900,13900,6
|
||||
20241118,140700,162052830,13900,13900,13900,13900,0
|
||||
20241118,140600,162052830,13900,13900,13900,13900,1
|
||||
20241118,140500,162038930,13860,13860,13860,13860,0
|
||||
20241118,140400,162038930,13860,13860,13860,13860,0
|
||||
20241118,140300,162038930,13860,13860,13860,13860,0
|
||||
20241118,140200,162038930,13860,13860,13860,13860,10
|
||||
20241118,140100,161900330,13860,13860,13860,13860,0
|
||||
20241118,140000,161900330,13860,13860,13860,13860,3
|
||||
20241118,135900,161858750,13900,13900,13900,13900,0
|
||||
20241118,135800,161858750,13900,13900,13900,13900,0
|
||||
20241118,135700,161858750,13900,13900,13900,13900,0
|
||||
20241118,135600,161858750,13900,13900,13900,13900,0
|
||||
20241118,135500,161858750,13900,13900,13900,13900,0
|
||||
20241118,135400,161858750,13900,13900,13900,13900,0
|
||||
20241118,135300,161858750,13900,13900,13900,13900,0
|
||||
20241118,135200,161858750,13900,13900,13900,13900,0
|
||||
20241118,135100,161858750,13900,13900,13900,13900,0
|
||||
20241118,135000,161858750,13900,13900,13900,13900,0
|
||||
20241118,134900,161858750,13900,13900,13900,13900,0
|
||||
20241118,134800,161858750,13900,13900,13900,13900,0
|
||||
20241118,134700,161858750,13900,13900,13900,13900,0
|
||||
20241118,134600,161858750,13900,13900,13900,13900,0
|
||||
20241118,134500,161858750,13900,13900,13900,13900,0
|
||||
20241118,134400,161858750,13900,13900,13900,13900,0
|
||||
20241118,134300,161858750,13900,13900,13900,13900,0
|
||||
20241118,134200,161858750,13900,13900,13900,13900,18
|
||||
20241118,134100,161608550,13850,13850,13850,13850,0
|
||||
20241118,134000,161608550,13850,13850,13850,13850,0
|
||||
20241118,133900,161608550,13850,13850,13850,13850,19
|
||||
20241118,133800,161345400,13850,13850,13850,13850,1
|
||||
20241118,133700,161331550,13850,13850,13850,13850,0
|
||||
20241118,133600,161331550,13850,13850,13850,13850,0
|
||||
20241118,133500,161331550,13850,13850,13850,13850,0
|
||||
20241118,133400,161331550,13850,13850,13850,13850,0
|
||||
20241118,133300,161331550,13850,13850,13850,13850,37
|
||||
20241118,133200,160819100,13770,13880,13880,13770,446
|
||||
20241118,133100,154659380,13900,13900,13900,13900,0
|
||||
20241118,133000,154659380,13900,13900,13900,13900,10
|
||||
20241118,132900,154520380,13900,13900,13900,13900,0
|
||||
20241118,132800,154520380,13900,13900,13900,13900,14
|
||||
20241118,132700,154325780,13900,13900,13900,13900,0
|
||||
20241118,132600,154325780,13900,13900,13900,13900,0
|
||||
20241118,132500,154325780,13900,13900,13900,13900,0
|
||||
20241118,132400,154325780,13900,13900,13900,13900,18
|
||||
20241118,132300,154075580,13900,13900,13900,13900,0
|
||||
20241118,132200,154075580,13900,13900,13900,13900,2
|
||||
20241118,132100,154047780,13900,13900,13900,13900,0
|
||||
20241118,132000,154047780,13900,13900,13900,13900,27
|
||||
20241118,131900,153672480,13880,13880,13880,13880,0
|
||||
20241118,131800,153672480,13880,13880,13880,13880,0
|
||||
20241118,131700,153672480,13880,13880,13880,13880,20
|
||||
20241118,131600,153394880,13880,13880,13880,13880,7
|
||||
20241118,131500,153297720,13880,13880,13880,13880,0
|
||||
20241118,131400,153297720,13880,13880,13880,13880,0
|
||||
20241118,131300,153297720,13880,13880,13880,13880,0
|
||||
20241118,131200,153297720,13880,13880,13880,13880,0
|
||||
20241118,131100,153297720,13880,13880,13880,13880,0
|
||||
20241118,131000,153297720,13880,13880,13880,13880,0
|
||||
20241118,130900,153297720,13880,13880,13880,13880,0
|
||||
20241118,130800,153297720,13880,13880,13880,13880,0
|
||||
20241118,130700,153297720,13880,13880,13880,13880,64
|
||||
20241118,130600,152409400,13860,13860,13860,13860,0
|
||||
20241118,130500,152409400,13860,13860,13860,13860,0
|
||||
20241118,130400,152409400,13860,13860,13860,13860,0
|
||||
20241118,130300,152409400,13860,13860,13860,13860,0
|
||||
20241118,130200,152409400,13860,13860,13860,13860,95
|
||||
20241118,130100,151092700,13860,13860,13860,13860,50
|
||||
20241118,130000,150399700,13880,13880,13880,13880,72
|
||||
20241118,125900,149400340,13880,13880,13880,13880,0
|
||||
20241118,125800,149400340,13880,13880,13880,13880,0
|
||||
20241118,125700,149400340,13880,13880,13880,13880,2
|
||||
20241118,125600,149372580,13880,13880,13880,13880,0
|
||||
20241118,125500,149372580,13880,13880,13880,13880,0
|
||||
20241118,125400,149372580,13880,13880,13880,13880,1
|
||||
20241118,125300,149358700,13870,13870,13870,13870,0
|
||||
20241118,125200,149358700,13870,13870,13870,13870,0
|
||||
20241118,125100,149358700,13870,13870,13870,13870,74
|
||||
20241118,125000,148332320,13850,13850,13850,13850,2
|
||||
20241118,124900,148304620,13850,13850,13850,13850,0
|
||||
20241118,124800,148304620,13850,13850,13850,13850,0
|
||||
20241118,124700,148304620,13850,13850,13850,13850,0
|
||||
20241118,124600,148304620,13850,13850,13850,13850,0
|
||||
20241118,124500,148304620,13850,13850,13850,13850,110
|
||||
20241118,124400,146781120,13800,13800,13800,13800,0
|
||||
20241118,124300,146781120,13800,13760,13800,13760,298
|
||||
20241118,124200,142679320,13790,13790,13790,13790,45
|
||||
20241118,124100,142058770,13800,13800,13800,13800,0
|
||||
20241118,124000,142058770,13800,13800,13800,13800,0
|
||||
20241118,123900,142058770,13800,13800,13800,13800,0
|
||||
20241118,123800,142058770,13800,13760,13800,13760,124
|
||||
20241118,123700,140350830,13770,13770,13770,13770,0
|
||||
20241118,123600,140350830,13770,13770,13770,13770,0
|
||||
20241118,123500,140350830,13770,13770,13770,13770,0
|
||||
20241118,123400,140350830,13770,13770,13770,13770,0
|
||||
20241118,123300,140350830,13770,13770,13770,13770,0
|
||||
20241118,123200,140350830,13770,13780,13780,13770,51
|
||||
20241118,123100,139648550,13770,13770,13770,13770,0
|
||||
20241118,123000,139648550,13770,13770,13770,13770,0
|
||||
20241118,122900,139648550,13770,13770,13770,13770,0
|
||||
20241118,122800,139648550,13770,13770,13770,13770,1
|
||||
20241118,122700,139634780,13770,13770,13770,13770,0
|
||||
20241118,122600,139634780,13770,13770,13770,13770,1
|
||||
20241118,122500,139621010,13770,13770,13770,13770,0
|
||||
20241118,122400,139621010,13770,13770,13770,13770,0
|
||||
20241118,122300,139621010,13770,13770,13770,13770,0
|
||||
20241118,122200,139621010,13770,13770,13770,13770,0
|
||||
20241118,122100,139621010,13770,13770,13770,13770,1
|
||||
20241118,122000,139607240,13670,13670,13670,13670,0
|
||||
20241118,121900,139607240,13670,13670,13770,13670,99
|
||||
20241118,121800,138253410,13770,13680,13770,13670,68
|
||||
20241118,121700,137321990,13700,13750,13770,13670,1261
|
||||
20241118,121600,120005070,13750,13750,13750,13750,65
|
||||
20241118,121500,119111320,13750,13780,13780,13750,242
|
||||
20241118,121400,115780950,13780,13780,13780,13780,109
|
||||
20241118,121300,114278930,13780,13780,13960,13780,32
|
||||
20241118,121200,113837790,13780,13780,13780,13780,83
|
||||
20241118,121100,112694050,13790,13790,13790,13790,62
|
||||
20241118,121000,111839070,13790,13810,13830,13790,805
|
||||
20241118,120900,100725610,13810,13830,13830,13810,80
|
||||
20241118,120800,99619510,13900,13910,13910,13900,69
|
||||
20241118,120700,98660400,13910,13910,13910,13910,0
|
||||
20241118,120600,98660400,13910,13910,13910,13910,0
|
||||
20241118,120500,98660400,13910,13910,13910,13910,0
|
||||
20241118,120400,98660400,13910,13910,13910,13910,0
|
||||
20241118,120300,98660400,13910,13910,13910,13910,0
|
||||
20241118,120200,98660400,13910,13910,13910,13910,19
|
||||
20241118,120100,98396110,13890,13890,13890,13890,0
|
||||
20241118,120000,98396110,13890,13890,13890,13890,0
|
||||
20241118,115900,98396110,13890,13890,13890,13890,0
|
||||
20241118,115800,98396110,13890,13890,13890,13890,0
|
||||
20241118,115700,98396110,13890,13890,13890,13890,0
|
||||
20241118,115600,98396110,13890,13890,13890,13890,0
|
||||
20241118,115500,98396110,13890,13890,13890,13890,0
|
||||
20241118,115400,98396110,13890,13890,13890,13890,0
|
||||
20241118,115300,98396110,13890,13850,13890,13850,243
|
||||
20241118,115200,95023220,13860,13860,13860,13860,0
|
||||
20241118,115100,95023220,13860,13860,13860,13860,0
|
||||
20241118,115000,95023220,13860,13860,13860,13860,1
|
||||
20241118,114900,95009360,13800,13800,13800,13800,0
|
||||
20241118,114800,95009360,13800,13800,13800,13800,1
|
||||
20241118,114700,94995560,13800,13800,13800,13800,0
|
||||
20241118,114600,94995560,13800,13800,13800,13800,0
|
||||
20241118,114500,94995560,13800,13800,13800,13800,0
|
||||
20241118,114400,94995560,13800,13800,13800,13800,0
|
||||
20241118,114300,94995560,13800,13800,13800,13800,0
|
||||
20241118,114200,94995560,13800,13800,13800,13800,0
|
||||
20241118,114100,94995560,13800,13800,13800,13800,2
|
||||
20241118,114000,94967960,13790,13790,13790,13790,0
|
||||
20241118,113900,94967960,13790,13810,13810,13790,74
|
||||
20241118,113800,93947030,13890,13890,13890,13890,0
|
||||
20241118,113700,93947030,13890,13890,13890,13890,0
|
||||
20241118,113600,93947030,13890,13890,13890,13890,0
|
||||
20241118,113500,93947030,13890,13890,13890,13890,0
|
||||
20241118,113400,93947030,13890,13890,13890,13890,0
|
||||
20241118,113300,93947030,13890,13890,13890,13890,0
|
||||
20241118,113200,93947030,13890,13890,13890,13890,0
|
||||
20241118,113100,93947030,13890,13940,13940,13880,214
|
||||
20241118,113000,90968570,13940,13940,13940,13940,0
|
||||
20241118,112900,90968570,13940,13940,13940,13940,0
|
||||
20241118,112800,90968570,13940,13940,13940,13940,0
|
||||
20241118,112700,90968570,13940,13960,13960,13940,158
|
||||
20241118,112600,88763150,13980,13980,13980,13980,5
|
||||
20241118,112500,88693250,14000,14000,14000,14000,2
|
||||
20241118,112400,88665250,14000,14000,14000,14000,0
|
||||
20241118,112300,88665250,14000,14000,14000,14000,0
|
||||
20241118,112200,88665250,14000,13970,14000,13960,42
|
||||
20241118,112100,88078540,13970,13970,13970,13970,17
|
||||
20241118,112000,87841050,13980,13980,13980,13980,0
|
||||
20241118,111900,87841050,13980,13980,13980,13980,0
|
||||
20241118,111800,87841050,13980,13980,13980,13980,0
|
||||
20241118,111700,87841050,13980,13980,13980,13980,0
|
||||
20241118,111600,87841050,13980,13980,13980,13980,2
|
||||
20241118,111500,87813090,13980,13980,13980,13980,0
|
||||
20241118,111400,87813090,13980,13980,13980,13980,0
|
||||
20241118,111300,87813090,13980,13980,13980,13980,3
|
||||
20241118,111200,87771150,13950,13950,13950,13950,0
|
||||
20241118,111100,87771150,13950,13950,13950,13950,0
|
||||
20241118,111000,87771150,13950,13950,13950,13950,0
|
||||
20241118,110900,87771150,13950,13950,13950,13950,0
|
||||
20241118,110800,87771150,13950,13950,13950,13950,0
|
||||
20241118,110700,87771150,13950,13950,13950,13950,0
|
||||
20241118,110600,87771150,13950,13950,13950,13950,0
|
||||
20241118,110500,87771150,13950,13950,13950,13950,0
|
||||
20241118,110400,87771150,13950,13950,13950,13950,0
|
||||
20241118,110300,87771150,13950,13950,13950,13950,0
|
||||
20241118,110200,87771150,13950,13950,13950,13950,0
|
||||
20241118,110100,87771150,13950,13950,13950,13950,0
|
||||
20241118,110000,87771150,13950,13950,13950,13950,0
|
||||
20241118,105900,87771150,13950,13950,13950,13950,0
|
||||
20241118,105800,87771150,13950,13950,13950,13950,0
|
||||
20241118,105700,87771150,13950,13950,13950,13950,0
|
||||
20241118,105600,87771150,13950,13950,13950,13950,0
|
||||
20241118,105500,87771150,13950,13950,13950,13950,0
|
||||
20241118,105400,87771150,13950,13950,13950,13950,0
|
||||
20241118,105300,87771150,13950,13950,13950,13950,0
|
||||
20241118,105200,87771150,13950,13950,13950,13950,0
|
||||
20241118,105100,87771150,13950,13950,13950,13950,0
|
||||
20241118,105000,87771150,13950,13950,13950,13950,0
|
||||
20241118,104900,87771150,13950,13950,13950,13950,10
|
||||
20241118,104800,87631650,13950,13960,13960,13950,10
|
||||
20241118,104700,87492140,14000,14000,14000,13980,581
|
||||
20241118,104600,79358540,14000,14000,14000,14000,0
|
||||
20241118,104500,79358540,14000,14000,14000,14000,0
|
||||
20241118,104400,79358540,14000,14000,14000,14000,6
|
||||
20241118,104300,79274540,14000,14020,14020,14000,289
|
||||
20241118,104200,75227560,14040,14040,14040,14040,0
|
||||
20241118,104100,75227560,14040,14040,14040,14040,0
|
||||
20241118,104000,75227560,14040,14040,14040,14040,0
|
||||
20241118,103900,75227560,14040,14040,14040,14040,73
|
||||
20241118,103800,74202640,14050,14050,14050,14050,10
|
||||
20241118,103700,74062140,14060,14060,14060,14060,61
|
||||
20241118,103600,73204480,14070,14070,14070,14070,2
|
||||
20241118,103500,73176340,14060,14060,14060,14060,0
|
||||
20241118,103400,73176340,14060,14060,14060,14060,0
|
||||
20241118,103300,73176340,14060,14060,14060,14060,0
|
||||
20241118,103200,73176340,14060,14060,14060,14060,0
|
||||
20241118,103100,73176340,14060,14060,14060,14060,0
|
||||
20241118,103000,73176340,14060,14060,14060,14060,0
|
||||
20241118,102900,73176340,14060,14060,14060,14060,0
|
||||
20241118,102800,73176340,14060,14060,14060,14060,10
|
||||
20241118,102700,73035740,14060,14070,14150,14060,10
|
||||
20241118,102600,72895000,14070,14060,14070,14060,2
|
||||
20241118,102500,72866870,14040,14040,14040,14040,1
|
||||
20241118,102400,72852830,14100,14100,14100,14100,10
|
||||
20241118,102300,72711830,14100,14100,14100,14100,0
|
||||
20241118,102200,72711830,14100,14040,14100,14040,3
|
||||
20241118,102100,72669590,14100,14100,14100,14100,0
|
||||
20241118,102000,72669590,14100,14100,14100,14100,0
|
||||
20241118,101900,72669590,14100,14100,14100,14100,0
|
||||
20241118,101800,72669590,14100,14060,14100,14060,275
|
||||
20241118,101700,68798080,14050,14050,14050,14050,52
|
||||
20241118,101600,68067480,14000,14000,14000,14000,50
|
||||
20241118,101500,67367480,14060,14060,14060,14060,0
|
||||
20241118,101400,67367480,14060,14060,14060,14060,0
|
||||
20241118,101300,67367480,14060,14060,14060,14060,1
|
||||
20241118,101200,67353420,14000,14000,14060,14000,16
|
||||
20241118,101100,67129360,13930,13930,13930,13930,0
|
||||
20241118,101000,67129360,13930,13940,14000,13930,537
|
||||
20241118,100900,59618380,13980,13980,13980,13980,50
|
||||
20241118,100800,58919380,13970,13930,13970,13930,19
|
||||
20241118,100700,58653990,13970,13970,13970,13970,103
|
||||
20241118,100600,57215080,13970,13930,13970,13930,63
|
||||
20241118,100500,56335770,13930,13890,13930,13890,197
|
||||
20241118,100400,53595080,13890,13890,13890,13890,4
|
||||
20241118,100300,53539520,13900,13900,13900,13900,1
|
||||
20241118,100200,53525620,13830,13830,13830,13830,0
|
||||
20241118,100100,53525620,13830,13830,13830,13830,0
|
||||
20241118,100000,53525620,13830,13830,13830,13830,0
|
||||
20241118,095900,53525620,13830,13830,13830,13830,0
|
||||
20241118,095800,53525620,13830,13920,13920,13830,500
|
||||
20241118,095700,46585500,13920,13900,13920,13900,169
|
||||
20241118,095600,44235020,13920,13920,13920,13920,1
|
||||
20241118,095500,44221100,13900,13900,13900,13900,0
|
||||
20241118,095400,44221100,13900,13900,13900,13900,0
|
||||
20241118,095300,44221100,13900,13910,13920,13880,38
|
||||
20241118,095200,43693200,13900,13890,13900,13890,70
|
||||
20241118,095100,42720710,13890,13890,13890,13890,11
|
||||
20241118,095000,42567920,13880,13890,13890,13880,9
|
||||
20241118,094900,42442960,13890,13850,13890,13850,21
|
||||
20241118,094800,42151310,13900,13900,13900,13900,0
|
||||
20241118,094700,42151310,13900,13900,13900,13900,0
|
||||
20241118,094600,42151310,13900,13900,13900,13900,24
|
||||
20241118,094500,41817710,13900,13900,13900,13900,33
|
||||
20241118,094400,41359010,13900,13900,13900,13900,15
|
||||
20241118,094300,41150510,13900,13900,13900,13900,0
|
||||
20241118,094200,41150510,13900,13900,13900,13900,102
|
||||
20241118,094100,39732710,13900,13900,13900,13900,1
|
||||
20241118,094000,39718810,13900,13900,13900,13900,1
|
||||
20241118,093900,39704910,13900,13900,13900,13900,20
|
||||
20241118,093800,39426910,13900,13900,13900,13900,1
|
||||
20241118,093700,39413010,13840,13840,13840,13840,20
|
||||
20241118,093600,39136210,13900,13900,13900,13900,0
|
||||
20241118,093500,39136210,13900,13900,13900,13900,0
|
||||
20241118,093400,39136210,13900,13900,13900,13900,50
|
||||
20241118,093300,38441210,13830,13890,13890,13830,105
|
||||
20241118,093200,36983060,13890,13810,13890,13810,1449
|
||||
20241118,093100,16941560,13800,13740,13800,13740,231
|
||||
20241118,093000,13755860,13740,13740,13740,13740,19
|
||||
20241118,092900,13494800,13740,13740,13740,13740,0
|
||||
20241118,092800,13494800,13740,13740,13740,13740,36
|
||||
20241118,092700,13000160,13730,13710,13730,13710,76
|
||||
20241118,092600,11957020,13700,13700,13700,13700,0
|
||||
20241118,092500,11957020,13700,13700,13700,13700,0
|
||||
20241118,092400,11957020,13700,13700,13700,13700,0
|
||||
20241118,092300,11957020,13700,13700,13700,13700,125
|
||||
20241118,092200,10244520,13690,13690,13690,13690,40
|
||||
20241118,092100,9696920,13690,13690,13690,13690,36
|
||||
20241118,092000,9204080,13690,13690,13690,13690,0
|
||||
20241118,091900,9204080,13690,13690,13690,13690,0
|
||||
20241118,091800,9204080,13690,13690,13690,13690,0
|
||||
20241118,091700,9204080,13690,13690,13690,13690,0
|
||||
20241118,091600,9204080,13690,13690,13690,13690,1
|
||||
20241118,091500,9190390,13650,13640,13650,13640,2
|
||||
20241118,091400,9163100,13640,13640,13640,13640,1
|
||||
20241118,091300,9149460,13690,13460,13690,13460,2
|
||||
20241118,091200,9122310,13450,13760,13760,13450,106
|
||||
20241118,091100,7687650,13770,13770,13770,13770,0
|
||||
20241118,091000,7687650,13770,13770,13770,13770,10
|
||||
20241118,090900,7549950,13760,13760,13760,13760,0
|
||||
20241118,090800,7549950,13760,13760,13760,13760,71
|
||||
20241118,090700,6572990,13570,13700,13710,13570,12
|
||||
20241118,090600,6408620,13700,13750,13750,13700,88
|
||||
20241118,090500,5201620,13520,13770,13770,13520,24
|
||||
20241118,090400,4873140,13520,13520,13520,13520,0
|
||||
20241118,090300,4873140,13520,13520,13520,13520,8
|
||||
20241118,090200,4764980,13370,13370,13370,13370,0
|
||||
20241118,090100,4764980,13370,13520,13870,13370,101
|
||||
20241118,090000,3377850,13560,13510,13560,13510,250
|
||||
|
Reference in New Issue
Block a user