Update 2024-11-18 2710 candle_min
This commit is contained in:
641
064820/min/candle-20241118.csv
Normal file
641
064820/min/candle-20241118.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,193800,241763600,5100,5100,5100,5100,0
|
||||
20241118,193700,241763600,5100,5100,5100,5100,0
|
||||
20241118,193600,241763600,5100,5100,5100,5100,0
|
||||
20241118,193500,241763600,5100,5100,5100,5100,0
|
||||
20241118,193400,241763600,5100,5100,5100,5100,0
|
||||
20241118,193300,241763600,5100,5100,5100,5100,0
|
||||
20241118,193200,241763600,5100,5100,5100,5100,0
|
||||
20241118,193100,241763600,5100,5100,5100,5100,0
|
||||
20241118,193000,241763600,5100,5100,5100,5100,0
|
||||
20241118,192900,241763600,5100,5100,5100,5100,0
|
||||
20241118,192800,241763600,5100,5100,5100,5100,0
|
||||
20241118,192700,241763600,5100,5100,5100,5100,0
|
||||
20241118,192600,241763600,5100,5100,5100,5100,0
|
||||
20241118,192500,241763600,5100,5100,5100,5100,0
|
||||
20241118,192400,241763600,5100,5100,5100,5100,0
|
||||
20241118,192300,241763600,5100,5100,5100,5100,0
|
||||
20241118,192200,241763600,5100,5100,5100,5100,0
|
||||
20241118,192100,241763600,5100,5100,5100,5100,0
|
||||
20241118,192000,241763600,5100,5100,5100,5100,0
|
||||
20241118,191900,241763600,5100,5100,5100,5100,0
|
||||
20241118,191800,241763600,5100,5100,5100,5100,0
|
||||
20241118,191700,241763600,5100,5100,5100,5100,0
|
||||
20241118,191600,241763600,5100,5100,5100,5100,0
|
||||
20241118,191500,241763600,5100,5100,5100,5100,0
|
||||
20241118,191400,241763600,5100,5100,5100,5100,0
|
||||
20241118,191300,241763600,5100,5100,5100,5100,0
|
||||
20241118,191200,241763600,5100,5100,5100,5100,0
|
||||
20241118,191100,241763600,5100,5100,5100,5100,0
|
||||
20241118,191000,241763600,5100,5100,5100,5100,0
|
||||
20241118,190900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,190800,241763600,5100,5100,5100,5100,0
|
||||
20241118,190700,241763600,5100,5100,5100,5100,0
|
||||
20241118,190600,241763600,5100,5100,5100,5100,0
|
||||
20241118,190500,241763600,5100,5100,5100,5100,0
|
||||
20241118,190400,241763600,5100,5100,5100,5100,0
|
||||
20241118,190300,241763600,5100,5100,5100,5100,0
|
||||
20241118,190200,241763600,5100,5100,5100,5100,0
|
||||
20241118,190100,241763600,5100,5100,5100,5100,0
|
||||
20241118,190000,241763600,5100,5100,5100,5100,0
|
||||
20241118,185900,241763600,5100,5100,5100,5100,0
|
||||
20241118,185800,241763600,5100,5100,5100,5100,0
|
||||
20241118,185700,241763600,5100,5100,5100,5100,0
|
||||
20241118,185600,241763600,5100,5100,5100,5100,0
|
||||
20241118,185500,241763600,5100,5100,5100,5100,0
|
||||
20241118,185400,241763600,5100,5100,5100,5100,0
|
||||
20241118,185300,241763600,5100,5100,5100,5100,0
|
||||
20241118,185200,241763600,5100,5100,5100,5100,0
|
||||
20241118,185100,241763600,5100,5100,5100,5100,0
|
||||
20241118,185000,241763600,5100,5100,5100,5100,0
|
||||
20241118,184900,241763600,5100,5100,5100,5100,0
|
||||
20241118,184800,241763600,5100,5100,5100,5100,0
|
||||
20241118,184700,241763600,5100,5100,5100,5100,0
|
||||
20241118,184600,241763600,5100,5100,5100,5100,0
|
||||
20241118,184500,241763600,5100,5100,5100,5100,0
|
||||
20241118,184400,241763600,5100,5100,5100,5100,0
|
||||
20241118,184300,241763600,5100,5100,5100,5100,0
|
||||
20241118,184200,241763600,5100,5100,5100,5100,0
|
||||
20241118,184100,241763600,5100,5100,5100,5100,0
|
||||
20241118,184000,241763600,5100,5100,5100,5100,0
|
||||
20241118,183900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,183800,241763600,5100,5100,5100,5100,0
|
||||
20241118,183700,241763600,5100,5100,5100,5100,0
|
||||
20241118,183600,241763600,5100,5100,5100,5100,0
|
||||
20241118,183500,241763600,5100,5100,5100,5100,0
|
||||
20241118,183400,241763600,5100,5100,5100,5100,0
|
||||
20241118,183300,241763600,5100,5100,5100,5100,0
|
||||
20241118,183200,241763600,5100,5100,5100,5100,0
|
||||
20241118,183100,241763600,5100,5100,5100,5100,0
|
||||
20241118,183000,241763600,5100,5100,5100,5100,0
|
||||
20241118,182900,241763600,5100,5100,5100,5100,0
|
||||
20241118,182800,241763600,5100,5100,5100,5100,0
|
||||
20241118,182700,241763600,5100,5100,5100,5100,0
|
||||
20241118,182600,241763600,5100,5100,5100,5100,0
|
||||
20241118,182500,241763600,5100,5100,5100,5100,0
|
||||
20241118,182400,241763600,5100,5100,5100,5100,0
|
||||
20241118,182300,241763600,5100,5100,5100,5100,0
|
||||
20241118,182200,241763600,5100,5100,5100,5100,0
|
||||
20241118,182100,241763600,5100,5100,5100,5100,0
|
||||
20241118,182000,241763600,5100,5100,5100,5100,0
|
||||
20241118,181900,241763600,5100,5100,5100,5100,0
|
||||
20241118,181800,241763600,5100,5100,5100,5100,0
|
||||
20241118,181700,241763600,5100,5100,5100,5100,0
|
||||
20241118,181600,241763600,5100,5100,5100,5100,0
|
||||
20241118,181500,241763600,5100,5100,5100,5100,0
|
||||
20241118,181400,241763600,5100,5100,5100,5100,0
|
||||
20241118,181300,241763600,5100,5100,5100,5100,0
|
||||
20241118,181200,241763600,5100,5100,5100,5100,0
|
||||
20241118,181100,241763600,5100,5100,5100,5100,0
|
||||
20241118,181000,241763600,5100,5100,5100,5100,0
|
||||
20241118,180900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,180800,241763600,5100,5100,5100,5100,0
|
||||
20241118,180700,241763600,5100,5100,5100,5100,0
|
||||
20241118,180600,241763600,5100,5100,5100,5100,0
|
||||
20241118,180500,241763600,5100,5100,5100,5100,0
|
||||
20241118,180400,241763600,5100,5100,5100,5100,0
|
||||
20241118,180300,241763600,5100,5100,5100,5100,0
|
||||
20241118,180200,241763600,5100,5100,5100,5100,0
|
||||
20241118,180100,241763600,5100,5100,5100,5100,0
|
||||
20241118,180000,241763600,5100,5100,5100,5100,0
|
||||
20241118,175900,241763600,5100,5100,5100,5100,0
|
||||
20241118,175800,241763600,5100,5100,5100,5100,0
|
||||
20241118,175700,241763600,5100,5100,5100,5100,0
|
||||
20241118,175600,241763600,5100,5100,5100,5100,0
|
||||
20241118,175500,241763600,5100,5100,5100,5100,0
|
||||
20241118,175400,241763600,5100,5100,5100,5100,0
|
||||
20241118,175300,241763600,5100,5100,5100,5100,0
|
||||
20241118,175200,241763600,5100,5100,5100,5100,0
|
||||
20241118,175100,241763600,5100,5100,5100,5100,0
|
||||
20241118,175000,241763600,5100,5100,5100,5100,0
|
||||
20241118,174900,241763600,5100,5100,5100,5100,0
|
||||
20241118,174800,241763600,5100,5100,5100,5100,0
|
||||
20241118,174700,241763600,5100,5100,5100,5100,0
|
||||
20241118,174600,241763600,5100,5100,5100,5100,0
|
||||
20241118,174500,241763600,5100,5100,5100,5100,0
|
||||
20241118,174400,241763600,5100,5100,5100,5100,0
|
||||
20241118,174300,241763600,5100,5100,5100,5100,0
|
||||
20241118,174200,241763600,5100,5100,5100,5100,0
|
||||
20241118,174100,241763600,5100,5100,5100,5100,0
|
||||
20241118,174000,241763600,5100,5100,5100,5100,0
|
||||
20241118,173900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,173800,241763600,5100,5100,5100,5100,0
|
||||
20241118,173700,241763600,5100,5100,5100,5100,0
|
||||
20241118,173600,241763600,5100,5100,5100,5100,0
|
||||
20241118,173500,241763600,5100,5100,5100,5100,0
|
||||
20241118,173400,241763600,5100,5100,5100,5100,0
|
||||
20241118,173300,241763600,5100,5100,5100,5100,0
|
||||
20241118,173200,241763600,5100,5100,5100,5100,0
|
||||
20241118,173100,241763600,5100,5100,5100,5100,0
|
||||
20241118,173000,241763600,5100,5100,5100,5100,0
|
||||
20241118,172900,241763600,5100,5100,5100,5100,0
|
||||
20241118,172800,241763600,5100,5100,5100,5100,0
|
||||
20241118,172700,241763600,5100,5100,5100,5100,0
|
||||
20241118,172600,241763600,5100,5100,5100,5100,0
|
||||
20241118,172500,241763600,5100,5100,5100,5100,0
|
||||
20241118,172400,241763600,5100,5100,5100,5100,0
|
||||
20241118,172300,241763600,5100,5100,5100,5100,0
|
||||
20241118,172200,241763600,5100,5100,5100,5100,0
|
||||
20241118,172100,241763600,5100,5100,5100,5100,0
|
||||
20241118,172000,241763600,5100,5100,5100,5100,0
|
||||
20241118,171900,241763600,5100,5100,5100,5100,0
|
||||
20241118,171800,241763600,5100,5100,5100,5100,0
|
||||
20241118,171700,241763600,5100,5100,5100,5100,0
|
||||
20241118,171600,241763600,5100,5100,5100,5100,0
|
||||
20241118,171500,241763600,5100,5100,5100,5100,0
|
||||
20241118,171400,241763600,5100,5100,5100,5100,0
|
||||
20241118,171300,241763600,5100,5100,5100,5100,0
|
||||
20241118,171200,241763600,5100,5100,5100,5100,0
|
||||
20241118,171100,241763600,5100,5100,5100,5100,0
|
||||
20241118,171000,241763600,5100,5100,5100,5100,0
|
||||
20241118,170900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,170800,241763600,5100,5100,5100,5100,0
|
||||
20241118,170700,241763600,5100,5100,5100,5100,0
|
||||
20241118,170600,241763600,5100,5100,5100,5100,0
|
||||
20241118,170500,241763600,5100,5100,5100,5100,0
|
||||
20241118,170400,241763600,5100,5100,5100,5100,0
|
||||
20241118,170300,241763600,5100,5100,5100,5100,0
|
||||
20241118,170200,241763600,5100,5100,5100,5100,0
|
||||
20241118,170100,241763600,5100,5100,5100,5100,0
|
||||
20241118,170000,241763600,5100,5100,5100,5100,0
|
||||
20241118,165900,241763600,5100,5100,5100,5100,0
|
||||
20241118,165800,241763600,5100,5100,5100,5100,0
|
||||
20241118,165700,241763600,5100,5100,5100,5100,0
|
||||
20241118,165600,241763600,5100,5100,5100,5100,0
|
||||
20241118,165500,241763600,5100,5100,5100,5100,0
|
||||
20241118,165400,241763600,5100,5100,5100,5100,0
|
||||
20241118,165300,241763600,5100,5100,5100,5100,0
|
||||
20241118,165200,241763600,5100,5100,5100,5100,0
|
||||
20241118,165100,241763600,5100,5100,5100,5100,0
|
||||
20241118,165000,241763600,5100,5100,5100,5100,0
|
||||
20241118,164900,241763600,5100,5100,5100,5100,0
|
||||
20241118,164800,241763600,5100,5100,5100,5100,0
|
||||
20241118,164700,241763600,5100,5100,5100,5100,0
|
||||
20241118,164600,241763600,5100,5100,5100,5100,0
|
||||
20241118,164500,241763600,5100,5100,5100,5100,0
|
||||
20241118,164400,241763600,5100,5100,5100,5100,0
|
||||
20241118,164300,241763600,5100,5100,5100,5100,0
|
||||
20241118,164200,241763600,5100,5100,5100,5100,0
|
||||
20241118,164100,241763600,5100,5100,5100,5100,0
|
||||
20241118,164000,241763600,5100,5100,5100,5100,0
|
||||
20241118,163900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,163800,241763600,5100,5100,5100,5100,0
|
||||
20241118,163700,241763600,5100,5100,5100,5100,0
|
||||
20241118,163600,241763600,5100,5100,5100,5100,0
|
||||
20241118,163500,241763600,5100,5100,5100,5100,0
|
||||
20241118,163400,241763600,5100,5100,5100,5100,0
|
||||
20241118,163300,241763600,5100,5100,5100,5100,0
|
||||
20241118,163200,241763600,5100,5100,5100,5100,0
|
||||
20241118,163100,241763600,5100,5100,5100,5100,0
|
||||
20241118,163000,241763600,5100,5100,5100,5100,0
|
||||
20241118,162900,241763600,5100,5100,5100,5100,0
|
||||
20241118,162800,241763600,5100,5100,5100,5100,0
|
||||
20241118,162700,241763600,5100,5100,5100,5100,0
|
||||
20241118,162600,241763600,5100,5100,5100,5100,0
|
||||
20241118,162500,241763600,5100,5100,5100,5100,0
|
||||
20241118,162400,241763600,5100,5100,5100,5100,0
|
||||
20241118,162300,241763600,5100,5100,5100,5100,0
|
||||
20241118,162200,241763600,5100,5100,5100,5100,0
|
||||
20241118,162100,241763600,5100,5100,5100,5100,0
|
||||
20241118,162000,241763600,5100,5100,5100,5100,0
|
||||
20241118,161900,241763600,5100,5100,5100,5100,0
|
||||
20241118,161800,241763600,5100,5100,5100,5100,0
|
||||
20241118,161700,241763600,5100,5100,5100,5100,0
|
||||
20241118,161600,241763600,5100,5100,5100,5100,0
|
||||
20241118,161500,241763600,5100,5100,5100,5100,0
|
||||
20241118,161400,241763600,5100,5100,5100,5100,0
|
||||
20241118,161300,241763600,5100,5100,5100,5100,0
|
||||
20241118,161200,241763600,5100,5100,5100,5100,0
|
||||
20241118,161100,241763600,5100,5100,5100,5100,0
|
||||
20241118,161000,241763600,5100,5100,5100,5100,0
|
||||
20241118,160900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,160800,241763600,5100,5100,5100,5100,0
|
||||
20241118,160700,241763600,5100,5100,5100,5100,0
|
||||
20241118,160600,241763600,5100,5100,5100,5100,0
|
||||
20241118,160500,241763600,5100,5100,5100,5100,0
|
||||
20241118,160400,241763600,5100,5100,5100,5100,0
|
||||
20241118,160300,241763600,5100,5100,5100,5100,0
|
||||
20241118,160200,241763600,5100,5100,5100,5100,0
|
||||
20241118,160100,241763600,5100,5100,5100,5100,0
|
||||
20241118,160000,241763600,5100,5100,5100,5100,0
|
||||
20241118,155900,241763600,5100,5100,5100,5100,0
|
||||
20241118,155800,241763600,5100,5100,5100,5100,0
|
||||
20241118,155700,241763600,5100,5100,5100,5100,0
|
||||
20241118,155600,241763600,5100,5100,5100,5100,0
|
||||
20241118,155500,241763600,5100,5100,5100,5100,0
|
||||
20241118,155400,241763600,5100,5100,5100,5100,0
|
||||
20241118,155300,241763600,5100,5100,5100,5100,0
|
||||
20241118,155200,241763600,5100,5100,5100,5100,0
|
||||
20241118,155100,241763600,5100,5100,5100,5100,0
|
||||
20241118,155000,241763600,5100,5100,5100,5100,0
|
||||
20241118,154900,241763600,5100,5100,5100,5100,0
|
||||
20241118,154800,241763600,5100,5100,5100,5100,0
|
||||
20241118,154700,241763600,5100,5100,5100,5100,0
|
||||
20241118,154600,241763600,5100,5100,5100,5100,0
|
||||
20241118,154500,241763600,5100,5100,5100,5100,0
|
||||
20241118,154400,241763600,5100,5100,5100,5100,0
|
||||
20241118,154300,241763600,5100,5100,5100,5100,0
|
||||
20241118,154200,241763600,5100,5100,5100,5100,0
|
||||
20241118,154100,241763600,5100,5100,5100,5100,0
|
||||
20241118,154000,241763600,5100,5100,5100,5100,0
|
||||
20241118,153900,241763600,5100,5100,5100,5100,1031
|
||||
20241118,153800,241763600,5100,5100,5100,5100,0
|
||||
20241118,153700,241763600,5100,5100,5100,5100,0
|
||||
20241118,153600,241763600,5100,5100,5100,5100,0
|
||||
20241118,153500,241763600,5100,5100,5100,5100,0
|
||||
20241118,153400,241763600,5100,5100,5100,5100,0
|
||||
20241118,153300,241763600,5100,5100,5100,5100,0
|
||||
20241118,153200,241763600,5100,5100,5100,5100,0
|
||||
20241118,153100,241763600,5100,5100,5100,5100,0
|
||||
20241118,153000,241763600,5100,5100,5100,5100,1031
|
||||
20241118,152900,236505500,5110,5110,5110,5110,0
|
||||
20241118,152800,236505500,5110,5110,5110,5110,0
|
||||
20241118,152700,236505500,5110,5110,5110,5110,0
|
||||
20241118,152600,236505500,5110,5110,5110,5110,0
|
||||
20241118,152500,236505500,5110,5110,5110,5110,0
|
||||
20241118,152400,236505500,5110,5110,5110,5110,0
|
||||
20241118,152300,236505500,5110,5110,5110,5110,0
|
||||
20241118,152200,236505500,5110,5110,5110,5110,0
|
||||
20241118,152100,236505500,5110,5110,5110,5110,0
|
||||
20241118,152000,236505500,5110,5110,5110,5110,0
|
||||
20241118,151900,236505500,5110,5120,5120,5110,301
|
||||
20241118,151800,234965100,5130,5130,5130,5130,0
|
||||
20241118,151700,234965100,5130,5130,5130,5130,2
|
||||
20241118,151600,234954840,5130,5120,5130,5120,118
|
||||
20241118,151500,234350040,5130,5130,5130,5110,60
|
||||
20241118,151400,234043220,5120,5110,5120,5110,10
|
||||
20241118,151300,233992070,5130,5130,5130,5130,6
|
||||
20241118,151200,233961290,5130,5130,5130,5130,6
|
||||
20241118,151100,233930510,5130,5130,5130,5130,28
|
||||
20241118,151000,233786870,5130,5110,5130,5110,123
|
||||
20241118,150900,233157460,5130,5120,5130,5110,102
|
||||
20241118,150800,232636000,5130,5140,5140,5130,6
|
||||
20241118,150700,232605190,5140,5140,5140,5140,3
|
||||
20241118,150600,232589770,5140,5140,5140,5140,6
|
||||
20241118,150500,232558930,5140,5130,5140,5130,7
|
||||
20241118,150400,232522960,5150,5150,5150,5150,16
|
||||
20241118,150300,232440560,5150,5150,5150,5150,6
|
||||
20241118,150200,232409660,5150,5150,5150,5150,6
|
||||
20241118,150100,232378760,5150,5150,5150,5150,8
|
||||
20241118,150000,232337560,5150,5140,5150,5140,4
|
||||
20241118,145900,232316990,5140,5140,5140,5140,0
|
||||
20241118,145800,232316990,5140,5140,5140,5140,0
|
||||
20241118,145700,232316990,5140,5140,5140,5140,0
|
||||
20241118,145600,232316990,5140,5140,5140,5140,0
|
||||
20241118,145500,232316990,5140,5140,5140,5140,7
|
||||
20241118,145400,232281010,5150,5150,5150,5150,3
|
||||
20241118,145300,232265560,5150,5150,5150,5150,0
|
||||
20241118,145200,232265560,5150,5150,5150,5150,0
|
||||
20241118,145100,232265560,5150,5150,5150,5150,0
|
||||
20241118,145000,232265560,5150,5150,5150,5150,0
|
||||
20241118,144900,232265560,5150,5150,5150,5150,0
|
||||
20241118,144800,232265560,5150,5150,5150,5150,1
|
||||
20241118,144700,232260410,5150,5150,5150,5150,1
|
||||
20241118,144600,232255260,5150,5150,5150,5150,200
|
||||
20241118,144500,231225260,5150,5150,5150,5150,0
|
||||
20241118,144400,231225260,5150,5150,5150,5150,0
|
||||
20241118,144300,231225260,5150,5150,5150,5150,0
|
||||
20241118,144200,231225260,5150,5150,5150,5150,2
|
||||
20241118,144100,231214960,5150,5150,5150,5150,0
|
||||
20241118,144000,231214960,5150,5150,5150,5150,39
|
||||
20241118,143900,231014110,5150,5150,5150,5150,0
|
||||
20241118,143800,231014110,5150,5150,5150,5150,0
|
||||
20241118,143700,231014110,5150,5150,5150,5150,0
|
||||
20241118,143600,231014110,5150,5150,5150,5150,0
|
||||
20241118,143500,231014110,5150,5150,5150,5150,0
|
||||
20241118,143400,231014110,5150,5150,5150,5150,0
|
||||
20241118,143300,231014110,5150,5150,5150,5150,0
|
||||
20241118,143200,231014110,5150,5150,5150,5150,0
|
||||
20241118,143100,231014110,5150,5150,5150,5150,0
|
||||
20241118,143000,231014110,5150,5150,5150,5150,0
|
||||
20241118,142900,231014110,5150,5150,5150,5150,1
|
||||
20241118,142800,231008960,5110,5110,5110,5110,0
|
||||
20241118,142700,231008960,5110,5110,5110,5110,0
|
||||
20241118,142600,231008960,5110,5110,5110,5110,0
|
||||
20241118,142500,231008960,5110,5110,5110,5110,0
|
||||
20241118,142400,231008960,5110,5110,5110,5110,0
|
||||
20241118,142300,231008960,5110,5110,5110,5110,0
|
||||
20241118,142200,231008960,5110,5110,5110,5110,84
|
||||
20241118,142100,230579720,5110,5110,5110,5110,0
|
||||
20241118,142000,230579720,5110,5110,5110,5110,0
|
||||
20241118,141900,230579720,5110,5110,5110,5110,0
|
||||
20241118,141800,230579720,5110,5110,5110,5110,0
|
||||
20241118,141700,230579720,5110,5110,5110,5110,0
|
||||
20241118,141600,230579720,5110,5110,5110,5110,0
|
||||
20241118,141500,230579720,5110,5110,5110,5110,0
|
||||
20241118,141400,230579720,5110,5110,5110,5110,0
|
||||
20241118,141300,230579720,5110,5110,5110,5110,0
|
||||
20241118,141200,230579720,5110,5110,5110,5110,0
|
||||
20241118,141100,230579720,5110,5110,5110,5110,95
|
||||
20241118,141000,230094270,5150,5150,5150,5150,0
|
||||
20241118,140900,230094270,5150,5150,5150,5150,0
|
||||
20241118,140800,230094270,5150,5150,5150,5150,8
|
||||
20241118,140700,230053070,5100,5100,5100,5100,0
|
||||
20241118,140600,230053070,5100,5110,5110,5100,232
|
||||
20241118,140500,228869460,5100,5100,5100,5100,0
|
||||
20241118,140400,228869460,5100,5100,5100,5100,0
|
||||
20241118,140300,228869460,5100,5100,5100,5100,0
|
||||
20241118,140200,228869460,5100,5100,5100,5100,0
|
||||
20241118,140100,228869460,5100,5110,5110,5100,500
|
||||
20241118,140000,226318650,5110,5110,5110,5110,15
|
||||
20241118,135900,226242000,5110,5110,5110,5110,5
|
||||
20241118,135800,226216450,5110,5110,5110,5110,0
|
||||
20241118,135700,226216450,5110,5110,5110,5110,0
|
||||
20241118,135600,226216450,5110,5110,5110,5110,0
|
||||
20241118,135500,226216450,5110,5110,5110,5110,0
|
||||
20241118,135400,226216450,5110,5110,5110,5110,0
|
||||
20241118,135300,226216450,5110,5110,5110,5110,5
|
||||
20241118,135200,226190900,5110,5110,5110,5110,0
|
||||
20241118,135100,226190900,5110,5120,5120,5100,9001
|
||||
20241118,135000,180141650,5160,5150,5160,5150,60
|
||||
20241118,134900,179832370,5160,5160,5160,5160,0
|
||||
20241118,134800,179832370,5160,5160,5160,5160,0
|
||||
20241118,134700,179832370,5160,5160,5160,5160,28
|
||||
20241118,134600,179687890,5120,5120,5120,5120,0
|
||||
20241118,134500,179687890,5120,5120,5120,5120,0
|
||||
20241118,134400,179687890,5120,5140,5140,5120,1000
|
||||
20241118,134300,174565470,5130,5130,5130,5130,0
|
||||
20241118,134200,174565470,5130,5130,5130,5130,0
|
||||
20241118,134100,174565470,5130,5130,5130,5130,0
|
||||
20241118,134000,174565470,5130,5130,5130,5130,0
|
||||
20241118,133900,174565470,5130,5130,5130,5130,0
|
||||
20241118,133800,174565470,5130,5130,5130,5130,0
|
||||
20241118,133700,174565470,5130,5130,5130,5130,0
|
||||
20241118,133600,174565470,5130,5130,5130,5130,0
|
||||
20241118,133500,174565470,5130,5130,5130,5130,0
|
||||
20241118,133400,174565470,5130,5130,5130,5130,0
|
||||
20241118,133300,174565470,5130,5130,5130,5130,0
|
||||
20241118,133200,174565470,5130,5130,5130,5130,0
|
||||
20241118,133100,174565470,5130,5130,5130,5130,0
|
||||
20241118,133000,174565470,5130,5130,5130,5130,0
|
||||
20241118,132900,174565470,5130,5130,5130,5130,0
|
||||
20241118,132800,174565470,5130,5130,5130,5130,0
|
||||
20241118,132700,174565470,5130,5130,5130,5130,0
|
||||
20241118,132600,174565470,5130,5130,5130,5130,490
|
||||
20241118,132500,172051770,5130,5130,5130,5130,47
|
||||
20241118,132400,171810660,5130,5130,5130,5130,263
|
||||
20241118,132300,170461470,5140,5140,5140,5140,1
|
||||
20241118,132200,170456330,5180,5180,5180,5180,0
|
||||
20241118,132100,170456330,5180,5180,5180,5180,0
|
||||
20241118,132000,170456330,5180,5180,5180,5180,0
|
||||
20241118,131900,170456330,5180,5150,5180,5150,50
|
||||
20241118,131800,170197470,5130,5130,5130,5130,0
|
||||
20241118,131700,170197470,5130,5130,5130,5130,115
|
||||
20241118,131600,169607520,5130,5130,5130,5130,0
|
||||
20241118,131500,169607520,5130,5130,5130,5130,0
|
||||
20241118,131400,169607520,5130,5130,5130,5130,0
|
||||
20241118,131300,169607520,5130,5130,5130,5130,0
|
||||
20241118,131200,169607520,5130,5130,5130,5130,1
|
||||
20241118,131100,169602390,5130,5130,5130,5130,0
|
||||
20241118,131000,169602390,5130,5130,5130,5130,0
|
||||
20241118,130900,169602390,5130,5130,5130,5130,0
|
||||
20241118,130800,169602390,5130,5150,5150,5130,795
|
||||
20241118,130700,165520960,5160,5160,5160,5160,2
|
||||
20241118,130600,165510640,5160,5160,5160,5160,0
|
||||
20241118,130500,165510640,5160,5160,5160,5160,0
|
||||
20241118,130400,165510640,5160,5160,5160,5160,0
|
||||
20241118,130300,165510640,5160,5160,5160,5160,0
|
||||
20241118,130200,165510640,5160,5160,5160,5160,0
|
||||
20241118,130100,165510640,5160,5160,5160,5160,0
|
||||
20241118,130000,165510640,5160,5160,5160,5160,0
|
||||
20241118,125900,165510640,5160,5160,5160,5160,0
|
||||
20241118,125800,165510640,5160,5160,5160,5160,193
|
||||
20241118,125700,164514760,5150,5150,5150,5150,0
|
||||
20241118,125600,164514760,5150,5150,5150,5150,0
|
||||
20241118,125500,164514760,5150,5150,5150,5150,1
|
||||
20241118,125400,164509610,5150,5160,5160,5150,262
|
||||
20241118,125300,163160110,5180,5180,5180,5180,0
|
||||
20241118,125200,163160110,5180,5180,5180,5180,0
|
||||
20241118,125100,163160110,5180,5180,5180,5180,2
|
||||
20241118,125000,163149750,5160,5160,5160,5160,0
|
||||
20241118,124900,163149750,5160,5170,5170,5160,1058
|
||||
20241118,124800,157681600,5170,5170,5170,5170,0
|
||||
20241118,124700,157681600,5170,5170,5170,5170,0
|
||||
20241118,124600,157681600,5170,5170,5170,5170,0
|
||||
20241118,124500,157681600,5170,5170,5170,5170,20
|
||||
20241118,124400,157578200,5170,5170,5170,5170,0
|
||||
20241118,124300,157578200,5170,5170,5170,5170,0
|
||||
20241118,124200,157578200,5170,5170,5170,5170,0
|
||||
20241118,124100,157578200,5170,5170,5170,5170,0
|
||||
20241118,124000,157578200,5170,5170,5170,5170,0
|
||||
20241118,123900,157578200,5170,5170,5170,5170,0
|
||||
20241118,123800,157578200,5170,5170,5170,5170,0
|
||||
20241118,123700,157578200,5170,5170,5170,5170,0
|
||||
20241118,123600,157578200,5170,5170,5170,5170,0
|
||||
20241118,123500,157578200,5170,5170,5170,5170,0
|
||||
20241118,123400,157578200,5170,5170,5170,5170,0
|
||||
20241118,123300,157578200,5170,5170,5170,5170,238
|
||||
20241118,123200,156347740,5170,5170,5170,5170,30
|
||||
20241118,123100,156192640,5180,5180,5180,5180,20
|
||||
20241118,123000,156089040,5190,5190,5190,5190,0
|
||||
20241118,122900,156089040,5190,5190,5190,5190,0
|
||||
20241118,122800,156089040,5190,5190,5190,5190,0
|
||||
20241118,122700,156089040,5190,5190,5190,5190,0
|
||||
20241118,122600,156089040,5190,5190,5190,5190,1
|
||||
20241118,122500,156083850,5190,5190,5190,5190,0
|
||||
20241118,122400,156083850,5190,5190,5190,5190,1
|
||||
20241118,122300,156078660,5200,5200,5200,5200,0
|
||||
20241118,122200,156078660,5200,5200,5200,5200,0
|
||||
20241118,122100,156078660,5200,5200,5200,5200,0
|
||||
20241118,122000,156078660,5200,5200,5200,5200,0
|
||||
20241118,121900,156078660,5200,5200,5200,5200,0
|
||||
20241118,121800,156078660,5200,5200,5200,5200,0
|
||||
20241118,121700,156078660,5200,5200,5200,5200,0
|
||||
20241118,121600,156078660,5200,5200,5200,5200,11
|
||||
20241118,121500,156021460,5210,5210,5210,5210,94
|
||||
20241118,121400,155531720,5250,5250,5250,5250,0
|
||||
20241118,121300,155531720,5250,5250,5250,5250,0
|
||||
20241118,121200,155531720,5250,5250,5250,5250,0
|
||||
20241118,121100,155531720,5250,5250,5250,5250,0
|
||||
20241118,121000,155531720,5250,5250,5250,5250,400
|
||||
20241118,120900,153431720,5270,5230,5270,5230,1000
|
||||
20241118,120800,148187390,5250,5250,5250,5250,0
|
||||
20241118,120700,148187390,5250,5190,5250,5190,80
|
||||
20241118,120600,147769090,5190,5190,5190,5190,0
|
||||
20241118,120500,147769090,5190,5190,5190,5190,32
|
||||
20241118,120400,147603010,5190,5190,5190,5190,0
|
||||
20241118,120300,147603010,5190,5190,5190,5190,150
|
||||
20241118,120200,146824510,5190,5190,5190,5190,0
|
||||
20241118,120100,146824510,5190,5190,5190,5190,0
|
||||
20241118,120000,146824510,5190,5190,5190,5190,0
|
||||
20241118,115900,146824510,5190,5190,5190,5190,0
|
||||
20241118,115800,146824510,5190,5190,5190,5190,0
|
||||
20241118,115700,146824510,5190,5190,5190,5190,0
|
||||
20241118,115600,146824510,5190,5190,5190,5190,100
|
||||
20241118,115500,146305510,5220,5220,5220,5220,0
|
||||
20241118,115400,146305510,5220,5220,5220,5220,0
|
||||
20241118,115300,146305510,5220,5200,5220,5200,339
|
||||
20241118,115200,144542390,5200,5200,5200,5200,0
|
||||
20241118,115100,144542390,5200,5200,5200,5200,0
|
||||
20241118,115000,144542390,5200,5200,5200,5200,0
|
||||
20241118,114900,144542390,5200,5200,5200,5200,0
|
||||
20241118,114800,144542390,5200,5200,5200,5200,15
|
||||
20241118,114700,144464390,5200,5200,5200,5200,0
|
||||
20241118,114600,144464390,5200,5200,5200,5200,1
|
||||
20241118,114500,144459190,5200,5200,5200,5200,0
|
||||
20241118,114400,144459190,5200,5200,5200,5200,0
|
||||
20241118,114300,144459190,5200,5220,5220,5200,168
|
||||
20241118,114200,143585550,5210,5210,5210,5210,1
|
||||
20241118,114100,143580340,5210,5210,5210,5210,0
|
||||
20241118,114000,143580340,5210,5210,5210,5210,0
|
||||
20241118,113900,143580340,5210,5210,5210,5210,0
|
||||
20241118,113800,143580340,5210,5210,5210,5210,0
|
||||
20241118,113700,143580340,5210,5210,5210,5210,1
|
||||
20241118,113600,143575130,5250,5250,5250,5250,0
|
||||
20241118,113500,143575130,5250,5250,5250,5250,0
|
||||
20241118,113400,143575130,5250,5250,5250,5250,0
|
||||
20241118,113300,143575130,5250,5250,5250,5250,0
|
||||
20241118,113200,143575130,5250,5250,5250,5250,1
|
||||
20241118,113100,143569880,5210,5210,5210,5210,0
|
||||
20241118,113000,143569880,5210,5220,5220,5210,174
|
||||
20241118,112900,142663170,5270,5270,5270,5270,2
|
||||
20241118,112800,142652630,5270,5240,5270,5220,1114
|
||||
20241118,112700,136816990,5250,5250,5250,5250,11
|
||||
20241118,112600,136759240,5280,5280,5280,5280,30
|
||||
20241118,112500,136600840,5280,5280,5280,5280,151
|
||||
20241118,112400,135803560,5280,5250,5280,5250,768
|
||||
20241118,112300,131750550,5270,5270,5270,5270,100
|
||||
20241118,112200,131223550,5290,5290,5290,5290,0
|
||||
20241118,112100,131223550,5290,5290,5290,5290,0
|
||||
20241118,112000,131223550,5290,5270,5290,5270,350
|
||||
20241118,111900,129372960,5280,5280,5280,5280,0
|
||||
20241118,111800,129372960,5280,5260,5280,5220,301
|
||||
20241118,111700,127790540,5260,5260,5260,5260,0
|
||||
20241118,111600,127790540,5260,5240,5260,5240,3252
|
||||
20241118,111500,110714000,5240,5240,5240,5240,0
|
||||
20241118,111400,110714000,5240,5240,5240,5240,0
|
||||
20241118,111300,110714000,5240,5230,5240,5230,625
|
||||
20241118,111200,107444430,5220,5220,5220,5220,489
|
||||
20241118,111100,104891850,5220,5230,5230,5220,14
|
||||
20241118,111000,104818740,5220,5220,5220,5220,0
|
||||
20241118,110900,104818740,5220,5220,5220,5220,0
|
||||
20241118,110800,104818740,5220,5220,5220,5220,0
|
||||
20241118,110700,104818740,5220,5220,5220,5220,30
|
||||
20241118,110600,104662140,5220,5220,5220,5220,0
|
||||
20241118,110500,104662140,5220,5200,5220,5200,2862
|
||||
20241118,110400,89773660,5200,5200,5200,5200,28
|
||||
20241118,110300,89628060,5200,5200,5200,5200,4
|
||||
20241118,110200,89607260,5200,5200,5200,5200,0
|
||||
20241118,110100,89607260,5200,5200,5200,5200,470
|
||||
20241118,110000,87163260,5200,5200,5200,5200,0
|
||||
20241118,105900,87163260,5200,5200,5200,5200,0
|
||||
20241118,105800,87163260,5200,5200,5200,5200,0
|
||||
20241118,105700,87163260,5200,5200,5200,5200,27
|
||||
20241118,105600,87022860,5200,5200,5200,5200,4
|
||||
20241118,105500,87002060,5200,5190,5200,5190,742
|
||||
20241118,105400,83148660,5190,5190,5190,5190,150
|
||||
20241118,105300,82370160,5190,5190,5190,5190,1
|
||||
20241118,105200,82364970,5190,5190,5190,5190,4
|
||||
20241118,105100,82344210,5190,5190,5190,5190,28
|
||||
20241118,105000,82198890,5170,5170,5170,5170,0
|
||||
20241118,104900,82198890,5170,5170,5170,5170,0
|
||||
20241118,104800,82198890,5170,5170,5170,5170,0
|
||||
20241118,104700,82198890,5170,5170,5170,5170,0
|
||||
20241118,104600,82198890,5170,5170,5170,5170,363
|
||||
20241118,104500,80322180,5200,5200,5200,5200,0
|
||||
20241118,104400,80322180,5200,5200,5200,5200,0
|
||||
20241118,104300,80322180,5200,5190,5200,5190,41
|
||||
20241118,104200,80109380,5200,5200,5200,5200,0
|
||||
20241118,104100,80109380,5200,5200,5200,5200,2
|
||||
20241118,104000,80098980,5200,5200,5200,5200,0
|
||||
20241118,103900,80098980,5200,5200,5200,5200,14
|
||||
20241118,103800,80026180,5170,5170,5170,5170,0
|
||||
20241118,103700,80026180,5170,5170,5170,5170,0
|
||||
20241118,103600,80026180,5170,5170,5170,5170,100
|
||||
20241118,103500,79509180,5200,5200,5200,5200,43
|
||||
20241118,103400,79285580,5210,5210,5210,5210,0
|
||||
20241118,103300,79285580,5210,5210,5210,5210,0
|
||||
20241118,103200,79285580,5210,5210,5210,5210,0
|
||||
20241118,103100,79285580,5210,5210,5210,5210,0
|
||||
20241118,103000,79285580,5210,5210,5210,5210,0
|
||||
20241118,102900,79285580,5210,5210,5210,5210,110
|
||||
20241118,102800,78712480,5210,5180,5210,5180,50
|
||||
20241118,102700,78452730,5180,5180,5180,5180,10
|
||||
20241118,102600,78400930,5170,5170,5170,5170,1
|
||||
20241118,102500,78395760,5160,5160,5160,5160,0
|
||||
20241118,102400,78395760,5160,5160,5160,5160,0
|
||||
20241118,102300,78395760,5160,5160,5160,5160,0
|
||||
20241118,102200,78395760,5160,5160,5160,5160,0
|
||||
20241118,102100,78395760,5160,5160,5160,5160,0
|
||||
20241118,102000,78395760,5160,5160,5160,5160,100
|
||||
20241118,101900,77879760,5160,5160,5160,5160,0
|
||||
20241118,101800,77879760,5160,5160,5160,5160,0
|
||||
20241118,101700,77879760,5160,5160,5160,5160,0
|
||||
20241118,101600,77879760,5160,5160,5160,5160,0
|
||||
20241118,101500,77879760,5160,5160,5160,5160,0
|
||||
20241118,101400,77879760,5160,5160,5160,5160,0
|
||||
20241118,101300,77879760,5160,5160,5160,5160,0
|
||||
20241118,101200,77879760,5160,5160,5160,5160,10
|
||||
20241118,101100,77828160,5190,5190,5190,5190,0
|
||||
20241118,101000,77828160,5190,5190,5190,5190,0
|
||||
20241118,100900,77828160,5190,5190,5190,5190,0
|
||||
20241118,100800,77828160,5190,5190,5190,5190,0
|
||||
20241118,100700,77828160,5190,5190,5190,5190,5
|
||||
20241118,100600,77802210,5190,5190,5190,5190,11
|
||||
20241118,100500,77745120,5190,5190,5190,5190,0
|
||||
20241118,100400,77745120,5190,5190,5190,5190,4
|
||||
20241118,100300,77724360,5220,5220,5220,5220,1
|
||||
20241118,100200,77719140,5220,5220,5220,5220,0
|
||||
20241118,100100,77719140,5220,5220,5220,5220,0
|
||||
20241118,100000,77719140,5220,5210,5220,5210,200
|
||||
20241118,095900,76675690,5190,5210,5210,5190,2045
|
||||
20241118,095800,66022140,5210,5210,5210,5210,0
|
||||
20241118,095700,66022140,5210,5210,5210,5210,1
|
||||
20241118,095600,66016930,5220,5220,5220,5220,0
|
||||
20241118,095500,66016930,5220,5220,5220,5220,0
|
||||
20241118,095400,66016930,5220,5190,5220,5190,580
|
||||
20241118,095300,62999590,5190,5190,5190,5190,0
|
||||
20241118,095200,62999590,5190,5190,5190,5190,50
|
||||
20241118,095100,62740090,5200,5200,5200,5200,50
|
||||
20241118,095000,62480090,5200,5200,5200,5200,0
|
||||
20241118,094900,62480090,5200,5200,5200,5200,0
|
||||
20241118,094800,62480090,5200,5200,5200,5200,1
|
||||
20241118,094700,62474890,5200,5160,5200,5160,7
|
||||
20241118,094600,62438610,5200,5200,5200,5200,2
|
||||
20241118,094500,62428210,5190,5190,5190,5190,73
|
||||
20241118,094400,62049340,5200,5200,5200,5200,4
|
||||
20241118,094300,62028540,5150,5150,5150,5150,132
|
||||
20241118,094200,61348740,5150,5150,5150,5150,5
|
||||
20241118,094100,61322990,5160,5160,5160,5160,24
|
||||
20241118,094000,61199150,5200,5200,5200,5200,1
|
||||
20241118,093900,61193950,5170,5170,5170,5170,0
|
||||
20241118,093800,61193950,5170,5170,5170,5170,0
|
||||
20241118,093700,61193950,5170,5170,5170,5170,0
|
||||
20241118,093600,61193950,5170,5180,5180,5170,504
|
||||
20241118,093500,58588230,5180,5190,5190,5180,871
|
||||
20241118,093400,54075930,5200,5210,5210,5200,73
|
||||
20241118,093300,53696070,5210,5210,5210,5210,17
|
||||
20241118,093200,53607500,5220,5220,5220,5220,42
|
||||
20241118,093100,53388260,5200,5200,5200,5200,8
|
||||
20241118,093000,53346660,5200,5200,5200,5200,0
|
||||
20241118,092900,53346660,5200,5200,5200,5200,1
|
||||
20241118,092800,53341460,5190,5190,5190,5190,0
|
||||
20241118,092700,53341460,5190,5200,5220,5190,357
|
||||
20241118,092600,51486720,5210,5210,5210,5210,240
|
||||
20241118,092500,50236320,5210,5210,5210,5210,0
|
||||
20241118,092400,50236320,5210,5210,5210,5210,0
|
||||
20241118,092300,50236320,5210,5210,5210,5210,0
|
||||
20241118,092200,50236320,5210,5210,5210,5210,1
|
||||
20241118,092100,50231110,5210,5210,5210,5210,30
|
||||
20241118,092000,50074810,5230,5230,5230,5230,0
|
||||
20241118,091900,50074810,5230,5230,5230,5230,392
|
||||
20241118,091800,48024650,5240,5240,5240,5240,10
|
||||
20241118,091700,47972250,5240,5240,5240,5240,10
|
||||
20241118,091600,47919850,5230,5220,5230,5220,445
|
||||
20241118,091500,45596850,5200,5220,5230,5200,1005
|
||||
20241118,091400,40370740,5260,5150,5260,5150,3665
|
||||
20241118,091300,21248350,5150,5140,5150,5140,431
|
||||
20241118,091200,19032950,5120,5120,5120,5120,0
|
||||
20241118,091100,19032950,5120,5120,5120,5120,0
|
||||
20241118,091000,19032950,5120,5120,5120,5120,42
|
||||
20241118,090900,18817910,5150,5150,5150,5150,0
|
||||
20241118,090800,18817910,5150,5150,5150,5150,0
|
||||
20241118,090700,18817910,5150,5120,5160,5120,1020
|
||||
20241118,090600,13564910,5130,5130,5130,5130,2000
|
||||
20241118,090500,3304910,5130,5130,5130,5130,0
|
||||
20241118,090400,3304910,5130,5130,5130,5130,2
|
||||
20241118,090300,3294650,5030,5030,5030,5030,0
|
||||
20241118,090200,3294650,5030,5030,5030,5030,0
|
||||
20241118,090100,3294650,5030,5030,5030,5030,0
|
||||
20241118,090000,3294650,5030,5030,5030,5030,655
|
||||
|
Reference in New Issue
Block a user