Update 2024-11-18 2710 candle_min
This commit is contained in:
653
083930/min/candle-20241118.csv
Normal file
653
083930/min/candle-20241118.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195100,478700550,13320,13320,13320,13320,571
|
||||
20241118,195000,478700550,13320,13320,13320,13320,0
|
||||
20241118,194900,478700550,13320,13320,13320,13320,0
|
||||
20241118,194800,478700550,13320,13320,13320,13320,0
|
||||
20241118,194700,478700550,13320,13320,13320,13320,0
|
||||
20241118,194600,478700550,13320,13320,13320,13320,0
|
||||
20241118,194500,478700550,13320,13320,13320,13320,0
|
||||
20241118,194400,478700550,13320,13320,13320,13320,0
|
||||
20241118,194300,478700550,13320,13320,13320,13320,0
|
||||
20241118,194200,478700550,13320,13320,13320,13320,0
|
||||
20241118,194100,478700550,13320,13320,13320,13320,0
|
||||
20241118,194000,478700550,13320,13320,13320,13320,0
|
||||
20241118,193900,478700550,13320,13320,13320,13320,0
|
||||
20241118,193800,478700550,13320,13320,13320,13320,0
|
||||
20241118,193700,478700550,13320,13320,13320,13320,0
|
||||
20241118,193600,478700550,13320,13320,13320,13320,0
|
||||
20241118,193500,478700550,13320,13320,13320,13320,0
|
||||
20241118,193400,478700550,13320,13320,13320,13320,0
|
||||
20241118,193300,478700550,13320,13320,13320,13320,0
|
||||
20241118,193200,478700550,13320,13320,13320,13320,0
|
||||
20241118,193100,478700550,13320,13320,13320,13320,0
|
||||
20241118,193000,478700550,13320,13320,13320,13320,0
|
||||
20241118,192900,478700550,13320,13320,13320,13320,0
|
||||
20241118,192800,478700550,13320,13320,13320,13320,0
|
||||
20241118,192700,478700550,13320,13320,13320,13320,0
|
||||
20241118,192600,478700550,13320,13320,13320,13320,0
|
||||
20241118,192500,478700550,13320,13320,13320,13320,0
|
||||
20241118,192400,478700550,13320,13320,13320,13320,0
|
||||
20241118,192300,478700550,13320,13320,13320,13320,0
|
||||
20241118,192200,478700550,13320,13320,13320,13320,0
|
||||
20241118,192100,478700550,13320,13320,13320,13320,571
|
||||
20241118,192000,478700550,13320,13320,13320,13320,0
|
||||
20241118,191900,478700550,13320,13320,13320,13320,0
|
||||
20241118,191800,478700550,13320,13320,13320,13320,0
|
||||
20241118,191700,478700550,13320,13320,13320,13320,0
|
||||
20241118,191600,478700550,13320,13320,13320,13320,0
|
||||
20241118,191500,478700550,13320,13320,13320,13320,0
|
||||
20241118,191400,478700550,13320,13320,13320,13320,0
|
||||
20241118,191300,478700550,13320,13320,13320,13320,0
|
||||
20241118,191200,478700550,13320,13320,13320,13320,0
|
||||
20241118,191100,478700550,13320,13320,13320,13320,0
|
||||
20241118,191000,478700550,13320,13320,13320,13320,0
|
||||
20241118,190900,478700550,13320,13320,13320,13320,0
|
||||
20241118,190800,478700550,13320,13320,13320,13320,0
|
||||
20241118,190700,478700550,13320,13320,13320,13320,0
|
||||
20241118,190600,478700550,13320,13320,13320,13320,0
|
||||
20241118,190500,478700550,13320,13320,13320,13320,0
|
||||
20241118,190400,478700550,13320,13320,13320,13320,0
|
||||
20241118,190300,478700550,13320,13320,13320,13320,0
|
||||
20241118,190200,478700550,13320,13320,13320,13320,0
|
||||
20241118,190100,478700550,13320,13320,13320,13320,0
|
||||
20241118,190000,478700550,13320,13320,13320,13320,0
|
||||
20241118,185900,478700550,13320,13320,13320,13320,0
|
||||
20241118,185800,478700550,13320,13320,13320,13320,0
|
||||
20241118,185700,478700550,13320,13320,13320,13320,0
|
||||
20241118,185600,478700550,13320,13320,13320,13320,0
|
||||
20241118,185500,478700550,13320,13320,13320,13320,0
|
||||
20241118,185400,478700550,13320,13320,13320,13320,0
|
||||
20241118,185300,478700550,13320,13320,13320,13320,0
|
||||
20241118,185200,478700550,13320,13320,13320,13320,0
|
||||
20241118,185100,478700550,13320,13320,13320,13320,571
|
||||
20241118,185000,478700550,13320,13320,13320,13320,0
|
||||
20241118,184900,478700550,13320,13320,13320,13320,0
|
||||
20241118,184800,478700550,13320,13320,13320,13320,0
|
||||
20241118,184700,478700550,13320,13320,13320,13320,0
|
||||
20241118,184600,478700550,13320,13320,13320,13320,0
|
||||
20241118,184500,478700550,13320,13320,13320,13320,0
|
||||
20241118,184400,478700550,13320,13320,13320,13320,0
|
||||
20241118,184300,478700550,13320,13320,13320,13320,0
|
||||
20241118,184200,478700550,13320,13320,13320,13320,0
|
||||
20241118,184100,478700550,13320,13320,13320,13320,0
|
||||
20241118,184000,478700550,13320,13320,13320,13320,0
|
||||
20241118,183900,478700550,13320,13320,13320,13320,0
|
||||
20241118,183800,478700550,13320,13320,13320,13320,0
|
||||
20241118,183700,478700550,13320,13320,13320,13320,0
|
||||
20241118,183600,478700550,13320,13320,13320,13320,0
|
||||
20241118,183500,478700550,13320,13320,13320,13320,0
|
||||
20241118,183400,478700550,13320,13320,13320,13320,0
|
||||
20241118,183300,478700550,13320,13320,13320,13320,0
|
||||
20241118,183200,478700550,13320,13320,13320,13320,0
|
||||
20241118,183100,478700550,13320,13320,13320,13320,0
|
||||
20241118,183000,478700550,13320,13320,13320,13320,0
|
||||
20241118,182900,478700550,13320,13320,13320,13320,0
|
||||
20241118,182800,478700550,13320,13320,13320,13320,0
|
||||
20241118,182700,478700550,13320,13320,13320,13320,0
|
||||
20241118,182600,478700550,13320,13320,13320,13320,0
|
||||
20241118,182500,478700550,13320,13320,13320,13320,0
|
||||
20241118,182400,478700550,13320,13320,13320,13320,0
|
||||
20241118,182300,478700550,13320,13320,13320,13320,0
|
||||
20241118,182200,478700550,13320,13320,13320,13320,0
|
||||
20241118,182100,478700550,13320,13320,13320,13320,571
|
||||
20241118,182000,478700550,13320,13320,13320,13320,0
|
||||
20241118,181900,478700550,13320,13320,13320,13320,0
|
||||
20241118,181800,478700550,13320,13320,13320,13320,0
|
||||
20241118,181700,478700550,13320,13320,13320,13320,0
|
||||
20241118,181600,478700550,13320,13320,13320,13320,0
|
||||
20241118,181500,478700550,13320,13320,13320,13320,0
|
||||
20241118,181400,478700550,13320,13320,13320,13320,0
|
||||
20241118,181300,478700550,13320,13320,13320,13320,0
|
||||
20241118,181200,478700550,13320,13320,13320,13320,0
|
||||
20241118,181100,478700550,13320,13320,13320,13320,0
|
||||
20241118,181000,478700550,13320,13320,13320,13320,0
|
||||
20241118,180900,478700550,13320,13320,13320,13320,0
|
||||
20241118,180800,478700550,13320,13320,13320,13320,0
|
||||
20241118,180700,478700550,13320,13320,13320,13320,0
|
||||
20241118,180600,478700550,13320,13320,13320,13320,0
|
||||
20241118,180500,478700550,13320,13320,13320,13320,0
|
||||
20241118,180400,478700550,13320,13320,13320,13320,0
|
||||
20241118,180300,478700550,13320,13320,13320,13320,0
|
||||
20241118,180200,478700550,13320,13320,13320,13320,0
|
||||
20241118,180100,478700550,13320,13320,13320,13320,0
|
||||
20241118,180000,478700550,13320,13320,13320,13320,0
|
||||
20241118,175900,478700550,13320,13320,13320,13320,0
|
||||
20241118,175800,478700550,13320,13320,13320,13320,0
|
||||
20241118,175700,478700550,13320,13320,13320,13320,0
|
||||
20241118,175600,478700550,13320,13320,13320,13320,0
|
||||
20241118,175500,478700550,13320,13320,13320,13320,0
|
||||
20241118,175400,478700550,13320,13320,13320,13320,0
|
||||
20241118,175300,478700550,13320,13320,13320,13320,0
|
||||
20241118,175200,478700550,13320,13320,13320,13320,0
|
||||
20241118,175100,478700550,13320,13320,13320,13320,571
|
||||
20241118,175000,478700550,13320,13320,13320,13320,0
|
||||
20241118,174900,478700550,13320,13320,13320,13320,0
|
||||
20241118,174800,478700550,13320,13320,13320,13320,0
|
||||
20241118,174700,478700550,13320,13320,13320,13320,0
|
||||
20241118,174600,478700550,13320,13320,13320,13320,0
|
||||
20241118,174500,478700550,13320,13320,13320,13320,0
|
||||
20241118,174400,478700550,13320,13320,13320,13320,0
|
||||
20241118,174300,478700550,13320,13320,13320,13320,0
|
||||
20241118,174200,478700550,13320,13320,13320,13320,0
|
||||
20241118,174100,478700550,13320,13320,13320,13320,0
|
||||
20241118,174000,478700550,13320,13320,13320,13320,0
|
||||
20241118,173900,478700550,13320,13320,13320,13320,0
|
||||
20241118,173800,478700550,13320,13320,13320,13320,0
|
||||
20241118,173700,478700550,13320,13320,13320,13320,0
|
||||
20241118,173600,478700550,13320,13320,13320,13320,0
|
||||
20241118,173500,478700550,13320,13320,13320,13320,0
|
||||
20241118,173400,478700550,13320,13320,13320,13320,0
|
||||
20241118,173300,478700550,13320,13320,13320,13320,0
|
||||
20241118,173200,478700550,13320,13320,13320,13320,0
|
||||
20241118,173100,478700550,13320,13320,13320,13320,0
|
||||
20241118,173000,478700550,13320,13320,13320,13320,0
|
||||
20241118,172900,478700550,13320,13320,13320,13320,0
|
||||
20241118,172800,478700550,13320,13320,13320,13320,0
|
||||
20241118,172700,478700550,13320,13320,13320,13320,0
|
||||
20241118,172600,478700550,13320,13320,13320,13320,0
|
||||
20241118,172500,478700550,13320,13320,13320,13320,0
|
||||
20241118,172400,478700550,13320,13320,13320,13320,0
|
||||
20241118,172300,478700550,13320,13320,13320,13320,0
|
||||
20241118,172200,478700550,13320,13320,13320,13320,0
|
||||
20241118,172100,478700550,13320,13320,13320,13320,571
|
||||
20241118,172000,478700550,13320,13320,13320,13320,0
|
||||
20241118,171900,478700550,13320,13320,13320,13320,0
|
||||
20241118,171800,478700550,13320,13320,13320,13320,0
|
||||
20241118,171700,478700550,13320,13320,13320,13320,0
|
||||
20241118,171600,478700550,13320,13320,13320,13320,0
|
||||
20241118,171500,478700550,13320,13320,13320,13320,0
|
||||
20241118,171400,478700550,13320,13320,13320,13320,0
|
||||
20241118,171300,478700550,13320,13320,13320,13320,0
|
||||
20241118,171200,478700550,13320,13320,13320,13320,0
|
||||
20241118,171100,478700550,13320,13320,13320,13320,0
|
||||
20241118,171000,478700550,13320,13320,13320,13320,0
|
||||
20241118,170900,478700550,13320,13320,13320,13320,0
|
||||
20241118,170800,478700550,13320,13320,13320,13320,0
|
||||
20241118,170700,478700550,13320,13320,13320,13320,0
|
||||
20241118,170600,478700550,13320,13320,13320,13320,0
|
||||
20241118,170500,478700550,13320,13320,13320,13320,0
|
||||
20241118,170400,478700550,13320,13320,13320,13320,0
|
||||
20241118,170300,478700550,13320,13320,13320,13320,0
|
||||
20241118,170200,478700550,13320,13320,13320,13320,0
|
||||
20241118,170100,478700550,13320,13320,13320,13320,0
|
||||
20241118,170000,478700550,13320,13320,13320,13320,0
|
||||
20241118,165900,478700550,13320,13320,13320,13320,0
|
||||
20241118,165800,478700550,13320,13320,13320,13320,0
|
||||
20241118,165700,478700550,13320,13320,13320,13320,0
|
||||
20241118,165600,478700550,13320,13320,13320,13320,0
|
||||
20241118,165500,478700550,13320,13320,13320,13320,0
|
||||
20241118,165400,478700550,13320,13320,13320,13320,0
|
||||
20241118,165300,478700550,13320,13320,13320,13320,0
|
||||
20241118,165200,478700550,13320,13320,13320,13320,0
|
||||
20241118,165100,478700550,13320,13320,13320,13320,571
|
||||
20241118,165000,478700550,13320,13320,13320,13320,0
|
||||
20241118,164900,478700550,13320,13320,13320,13320,0
|
||||
20241118,164800,478700550,13320,13320,13320,13320,0
|
||||
20241118,164700,478700550,13320,13320,13320,13320,0
|
||||
20241118,164600,478700550,13320,13320,13320,13320,0
|
||||
20241118,164500,478700550,13320,13320,13320,13320,0
|
||||
20241118,164400,478700550,13320,13320,13320,13320,0
|
||||
20241118,164300,478700550,13320,13320,13320,13320,0
|
||||
20241118,164200,478700550,13320,13320,13320,13320,0
|
||||
20241118,164100,478700550,13320,13320,13320,13320,0
|
||||
20241118,164000,478700550,13320,13320,13320,13320,0
|
||||
20241118,163900,478700550,13320,13320,13320,13320,0
|
||||
20241118,163800,478700550,13320,13320,13320,13320,0
|
||||
20241118,163700,478700550,13320,13320,13320,13320,0
|
||||
20241118,163600,478700550,13320,13320,13320,13320,0
|
||||
20241118,163500,478700550,13320,13320,13320,13320,0
|
||||
20241118,163400,478700550,13320,13320,13320,13320,0
|
||||
20241118,163300,478700550,13320,13320,13320,13320,0
|
||||
20241118,163200,478700550,13320,13320,13320,13320,0
|
||||
20241118,163100,478700550,13320,13320,13320,13320,0
|
||||
20241118,163000,478700550,13320,13320,13320,13320,0
|
||||
20241118,162900,478700550,13320,13320,13320,13320,0
|
||||
20241118,162800,478700550,13320,13320,13320,13320,0
|
||||
20241118,162700,478700550,13320,13320,13320,13320,0
|
||||
20241118,162600,478700550,13320,13320,13320,13320,0
|
||||
20241118,162500,478700550,13320,13320,13320,13320,0
|
||||
20241118,162400,478700550,13320,13320,13320,13320,0
|
||||
20241118,162300,478700550,13320,13320,13320,13320,0
|
||||
20241118,162200,478700550,13320,13320,13320,13320,0
|
||||
20241118,162100,478700550,13320,13320,13320,13320,571
|
||||
20241118,162000,478700550,13320,13320,13320,13320,0
|
||||
20241118,161900,478700550,13320,13320,13320,13320,0
|
||||
20241118,161800,478700550,13320,13320,13320,13320,0
|
||||
20241118,161700,478700550,13320,13320,13320,13320,0
|
||||
20241118,161600,478700550,13320,13320,13320,13320,0
|
||||
20241118,161500,478700550,13320,13320,13320,13320,0
|
||||
20241118,161400,478700550,13320,13320,13320,13320,0
|
||||
20241118,161300,478700550,13320,13320,13320,13320,0
|
||||
20241118,161200,478700550,13320,13320,13320,13320,0
|
||||
20241118,161100,478700550,13320,13320,13320,13320,0
|
||||
20241118,161000,478700550,13320,13320,13320,13320,0
|
||||
20241118,160900,478700550,13320,13320,13320,13320,0
|
||||
20241118,160800,478700550,13320,13320,13320,13320,0
|
||||
20241118,160700,478700550,13320,13320,13320,13320,0
|
||||
20241118,160600,478700550,13320,13320,13320,13320,0
|
||||
20241118,160500,478700550,13320,13320,13320,13320,0
|
||||
20241118,160400,478700550,13320,13320,13320,13320,0
|
||||
20241118,160300,478700550,13320,13320,13320,13320,0
|
||||
20241118,160200,478700550,13320,13320,13320,13320,0
|
||||
20241118,160100,478700550,13320,13320,13320,13320,0
|
||||
20241118,160000,478700550,13320,13320,13320,13320,0
|
||||
20241118,155900,478700550,13320,13320,13320,13320,0
|
||||
20241118,155800,478700550,13320,13320,13320,13320,0
|
||||
20241118,155700,478700550,13320,13320,13320,13320,0
|
||||
20241118,155600,478700550,13320,13320,13320,13320,0
|
||||
20241118,155500,478700550,13320,13320,13320,13320,0
|
||||
20241118,155400,478700550,13320,13320,13320,13320,0
|
||||
20241118,155300,478700550,13320,13320,13320,13320,0
|
||||
20241118,155200,478700550,13320,13320,13320,13320,0
|
||||
20241118,155100,478700550,13320,13320,13320,13320,571
|
||||
20241118,155000,478700550,13320,13320,13320,13320,0
|
||||
20241118,154900,478700550,13320,13320,13320,13320,0
|
||||
20241118,154800,478700550,13320,13320,13320,13320,0
|
||||
20241118,154700,478700550,13320,13320,13320,13320,0
|
||||
20241118,154600,478700550,13320,13320,13320,13320,0
|
||||
20241118,154500,478700550,13320,13320,13320,13320,0
|
||||
20241118,154400,478700550,13320,13320,13320,13320,0
|
||||
20241118,154300,478700550,13320,13320,13320,13320,0
|
||||
20241118,154200,478700550,13320,13320,13320,13320,0
|
||||
20241118,154100,478700550,13320,13320,13320,13320,0
|
||||
20241118,154000,478700550,13320,13320,13320,13320,0
|
||||
20241118,153900,478700550,13320,13320,13320,13320,0
|
||||
20241118,153800,478700550,13320,13320,13320,13320,0
|
||||
20241118,153700,478700550,13320,13320,13320,13320,0
|
||||
20241118,153600,478700550,13320,13320,13320,13320,0
|
||||
20241118,153500,478700550,13320,13320,13320,13320,0
|
||||
20241118,153400,478700550,13320,13320,13320,13320,0
|
||||
20241118,153300,478700550,13320,13320,13320,13320,0
|
||||
20241118,153200,478700550,13320,13320,13320,13320,0
|
||||
20241118,153100,478700550,13320,13320,13320,13320,0
|
||||
20241118,153000,478700550,13320,13320,13320,13320,571
|
||||
20241118,152900,471094830,13320,13320,13320,13320,0
|
||||
20241118,152800,471094830,13320,13320,13320,13320,0
|
||||
20241118,152700,471094830,13320,13320,13320,13320,0
|
||||
20241118,152600,471094830,13320,13320,13320,13320,0
|
||||
20241118,152500,471094830,13320,13320,13320,13320,0
|
||||
20241118,152400,471094830,13320,13320,13320,13320,0
|
||||
20241118,152300,471094830,13320,13320,13320,13320,0
|
||||
20241118,152200,471094830,13320,13320,13320,13320,0
|
||||
20241118,152100,471094830,13320,13320,13320,13320,0
|
||||
20241118,152000,471094830,13320,13320,13320,13320,0
|
||||
20241118,151900,471094830,13320,13300,13320,13210,17
|
||||
20241118,151800,470869120,13320,13290,13320,13290,20
|
||||
20241118,151700,470603070,13340,13250,13340,13210,278
|
||||
20241118,151600,466913470,13260,13260,13260,13260,0
|
||||
20241118,151500,466913470,13260,13240,13260,13240,18
|
||||
20241118,151400,466674980,13260,13260,13260,13260,0
|
||||
20241118,151300,466674980,13260,13260,13260,13260,0
|
||||
20241118,151200,466674980,13260,13240,13260,13240,30
|
||||
20241118,151100,466277550,13250,13240,13250,13240,11
|
||||
20241118,151000,466131890,13250,13250,13250,13250,0
|
||||
20241118,150900,466131890,13250,13250,13250,13250,0
|
||||
20241118,150800,466131890,13250,13250,13250,13250,0
|
||||
20241118,150700,466131890,13250,13250,13250,13250,0
|
||||
20241118,150600,466131890,13250,13250,13250,13250,10
|
||||
20241118,150500,465999390,13260,13260,13260,13260,0
|
||||
20241118,150400,465999390,13260,13220,13260,13220,49
|
||||
20241118,150300,465350260,13220,13220,13220,13220,0
|
||||
20241118,150200,465350260,13220,13220,13230,13220,26
|
||||
20241118,150100,465006420,13240,13240,13240,13240,0
|
||||
20241118,150000,465006420,13240,13240,13240,13240,1
|
||||
20241118,145900,464993180,13250,13250,13250,13250,0
|
||||
20241118,145800,464993180,13250,13250,13250,13250,0
|
||||
20241118,145700,464993180,13250,13250,13250,13250,0
|
||||
20241118,145600,464993180,13250,13250,13250,13250,437
|
||||
20241118,145500,459202930,13250,13250,13250,13250,0
|
||||
20241118,145400,459202930,13250,13250,13250,13250,0
|
||||
20241118,145300,459202930,13250,13250,13250,13250,0
|
||||
20241118,145200,459202930,13250,13250,13250,13250,0
|
||||
20241118,145100,459202930,13250,13250,13250,13250,167
|
||||
20241118,145000,456990180,13300,13300,13300,13300,0
|
||||
20241118,144900,456990180,13300,13300,13300,13300,0
|
||||
20241118,144800,456990180,13300,13300,13300,13300,0
|
||||
20241118,144700,456990180,13300,13280,13300,13280,30
|
||||
20241118,144600,456591510,13290,13250,13290,13250,60
|
||||
20241118,144500,455794880,13250,13260,13260,13250,48
|
||||
20241118,144400,455158410,13200,13270,13270,13200,1534
|
||||
20241118,144300,434898870,13300,13300,13300,13300,1
|
||||
20241118,144200,434885570,13340,13340,13340,13340,0
|
||||
20241118,144100,434885570,13340,13340,13340,13340,0
|
||||
20241118,144000,434885570,13340,13300,13340,13300,865
|
||||
20241118,143900,423380650,13300,13270,13300,13270,373
|
||||
20241118,143800,418420320,13270,13260,13270,13260,112
|
||||
20241118,143700,416934300,13260,13260,13260,13260,313
|
||||
20241118,143600,412783920,13260,13260,13260,13260,2
|
||||
20241118,143500,412757400,13250,13250,13250,13250,9
|
||||
20241118,143400,412638150,13250,13250,13250,13250,0
|
||||
20241118,143300,412638150,13250,13240,13250,13240,24
|
||||
20241118,143200,412320300,13240,13200,13240,13200,1215
|
||||
20241118,143100,396282160,13200,13230,13230,13200,192
|
||||
20241118,143000,393745920,13240,13230,13240,13220,565
|
||||
20241118,142900,386273900,13240,13240,13250,13240,196
|
||||
20241118,142800,383678840,13250,13240,13250,13240,13
|
||||
20241118,142700,383506600,13240,13240,13250,13240,14
|
||||
20241118,142600,383321220,13250,13250,13250,13250,2
|
||||
20241118,142500,383294720,13240,13240,13240,13240,0
|
||||
20241118,142400,383294720,13240,13240,13240,13240,0
|
||||
20241118,142300,383294720,13240,13240,13240,13240,130
|
||||
20241118,142200,381573520,13240,13240,13240,13240,1
|
||||
20241118,142100,381560280,13250,13250,13250,13250,0
|
||||
20241118,142000,381560280,13250,13250,13250,13250,30
|
||||
20241118,141900,381162780,13240,13240,13240,13240,73
|
||||
20241118,141800,380196260,13240,13240,13240,13240,0
|
||||
20241118,141700,380196260,13240,13240,13240,13240,277
|
||||
20241118,141600,376528780,13240,13240,13240,13240,0
|
||||
20241118,141500,376528780,13240,13240,13240,13240,0
|
||||
20241118,141400,376528780,13240,13240,13240,13240,0
|
||||
20241118,141300,376528780,13240,13250,13250,13240,119
|
||||
20241118,141200,374953120,13250,13250,13250,13250,5
|
||||
20241118,141100,374886870,13250,13250,13250,13250,10
|
||||
20241118,141000,374754370,13270,13270,13270,13270,0
|
||||
20241118,140900,374754370,13270,13270,13270,13270,0
|
||||
20241118,140800,374754370,13270,13270,13270,13270,0
|
||||
20241118,140700,374754370,13270,13270,13270,13270,100
|
||||
20241118,140600,373427370,13270,13260,13270,13250,159
|
||||
20241118,140500,371318540,13260,13260,13260,13260,5
|
||||
20241118,140400,371252240,13270,13270,13270,13270,10
|
||||
20241118,140300,371119540,13270,13280,13300,13270,14
|
||||
20241118,140200,370933540,13300,13300,13300,13300,112
|
||||
20241118,140100,369443940,13240,13270,13300,13240,621
|
||||
20241118,140000,361210120,13300,13300,13300,13300,657
|
||||
20241118,135900,352472020,13300,13290,13300,13290,20
|
||||
20241118,135800,352206210,13280,13290,13300,13280,8
|
||||
20241118,135700,352099840,13290,13290,13290,13290,210
|
||||
20241118,135600,349308940,13300,13280,13300,13280,6
|
||||
20241118,135500,349229180,13300,13290,13300,13290,29
|
||||
20241118,135400,348843660,13300,13300,13300,13300,0
|
||||
20241118,135300,348843660,13300,13300,13300,13300,0
|
||||
20241118,135200,348843660,13300,13300,13300,13300,0
|
||||
20241118,135100,348843660,13300,13300,13300,13300,565
|
||||
20241118,135000,341329160,13300,13270,13300,13270,11
|
||||
20241118,134900,341183060,13270,13250,13290,13250,63
|
||||
20241118,134800,340346760,13250,13250,13250,13250,0
|
||||
20241118,134700,340346760,13250,13260,13260,13250,91
|
||||
20241118,134600,339140140,13270,13270,13270,13270,0
|
||||
20241118,134500,339140140,13270,13270,13270,13270,0
|
||||
20241118,134400,339140140,13270,13270,13270,13270,33
|
||||
20241118,134300,338702230,13260,13260,13260,13260,7
|
||||
20241118,134200,338609410,13250,13250,13250,13250,1
|
||||
20241118,134100,338596160,13240,13240,13240,13240,155
|
||||
20241118,134000,336543960,13260,13260,13260,13260,0
|
||||
20241118,133900,336543960,13260,13260,13260,13260,0
|
||||
20241118,133800,336543960,13260,13260,13260,13260,2
|
||||
20241118,133700,336517440,13260,13280,13280,13260,317
|
||||
20241118,133600,332313750,13360,13300,13360,13300,19
|
||||
20241118,133500,332059970,13300,13280,13300,13280,58
|
||||
20241118,133400,331289710,13260,13230,13260,13230,583
|
||||
20241118,133300,323567010,13230,13230,13240,13230,70
|
||||
20241118,133200,322640900,13230,13200,13230,13200,324
|
||||
20241118,133100,318358060,13180,13170,13190,13170,134
|
||||
20241118,133000,316590840,13180,13180,13180,13180,9
|
||||
20241118,132900,316472220,13220,13220,13220,13220,1
|
||||
20241118,132800,316459000,13220,13200,13220,13180,83
|
||||
20241118,132700,315361820,13220,13190,13220,13190,94
|
||||
20241118,132600,314119570,13200,13220,13230,13200,186
|
||||
20241118,132500,311659940,13210,13220,13230,13210,385
|
||||
20241118,132400,306570110,13220,13220,13220,13220,0
|
||||
20241118,132300,306570110,13220,13220,13220,13220,135
|
||||
20241118,132200,304785410,13200,13170,13200,13170,55
|
||||
20241118,132100,304060170,13170,13160,13170,13160,152
|
||||
20241118,132000,302058420,13150,13150,13150,13150,338
|
||||
20241118,131900,297613720,13140,13140,13140,13140,25
|
||||
20241118,131800,297285220,13100,13100,13100,13100,10
|
||||
20241118,131700,297154220,13120,13170,13170,13120,1063
|
||||
20241118,131600,283177330,13180,13180,13180,13180,102
|
||||
20241118,131500,281832970,13180,13180,13180,13180,50
|
||||
20241118,131400,281173970,13180,13180,13180,13180,177
|
||||
20241118,131300,278841110,13180,13180,13180,13180,0
|
||||
20241118,131200,278841110,13180,13180,13180,13180,100
|
||||
20241118,131100,277523110,13190,13190,13190,13190,6
|
||||
20241118,131000,277443970,13190,13190,13190,13190,52
|
||||
20241118,130900,276758090,13200,13190,13200,13190,89
|
||||
20241118,130800,275583440,13180,13190,13190,13180,105
|
||||
20241118,130700,274199490,13190,13200,13220,13180,160
|
||||
20241118,130600,272088110,13220,13220,13220,13220,3
|
||||
20241118,130500,272048450,13220,13220,13220,13220,0
|
||||
20241118,130400,272048450,13220,13220,13220,13220,200
|
||||
20241118,130300,269404450,13220,13200,13220,13200,11
|
||||
20241118,130200,269259230,13200,13210,13210,13200,145
|
||||
20241118,130100,267344230,13200,13200,13200,13200,15
|
||||
20241118,130000,267146230,13200,13200,13200,13200,20
|
||||
20241118,125900,266882230,13220,13220,13220,13220,30
|
||||
20241118,125800,266485630,13220,13220,13220,13220,120
|
||||
20241118,125700,264899230,13220,13220,13220,13200,219
|
||||
20241118,125600,262006450,13210,13240,13240,13210,648
|
||||
20241118,125500,253430990,13250,13250,13250,13250,23
|
||||
20241118,125400,253126240,13250,13250,13250,13250,20
|
||||
20241118,125300,252861240,13250,13280,13280,13250,31
|
||||
20241118,125200,252450460,13250,13280,13280,13250,688
|
||||
20241118,125100,243319440,13260,13260,13260,13260,0
|
||||
20241118,125000,243319440,13260,13260,13260,13260,0
|
||||
20241118,124900,243319440,13260,13260,13260,13260,20
|
||||
20241118,124800,243054240,13280,13280,13280,13280,0
|
||||
20241118,124700,243054240,13280,13280,13280,13280,0
|
||||
20241118,124600,243054240,13280,13280,13280,13280,0
|
||||
20241118,124500,243054240,13280,13280,13280,13280,0
|
||||
20241118,124400,243054240,13280,13280,13280,13280,0
|
||||
20241118,124300,243054240,13280,13280,13280,13280,0
|
||||
20241118,124200,243054240,13280,13280,13280,13280,10
|
||||
20241118,124100,242921440,13280,13280,13280,13280,340
|
||||
20241118,124000,238406240,13260,13260,13260,13260,2
|
||||
20241118,123900,238379720,13260,13260,13260,13260,103
|
||||
20241118,123800,237013940,13260,13260,13260,13260,5
|
||||
20241118,123700,236947640,13260,13260,13260,13260,0
|
||||
20241118,123600,236947640,13260,13300,13310,13260,15
|
||||
20241118,123500,236748320,13260,13260,13260,13260,5
|
||||
20241118,123400,236682020,13260,13260,13260,13260,5
|
||||
20241118,123300,236615720,13330,13330,13330,13330,0
|
||||
20241118,123200,236615720,13330,13270,13330,13270,193
|
||||
20241118,123100,234052960,13270,13300,13300,13240,2125
|
||||
20241118,123000,205817190,13310,13320,13320,13310,4
|
||||
20241118,122900,205763920,13320,13320,13320,13320,5
|
||||
20241118,122800,205697320,13320,13320,13320,13320,6
|
||||
20241118,122700,205617400,13320,13320,13320,13320,0
|
||||
20241118,122600,205617400,13320,13320,13320,13320,1
|
||||
20241118,122500,205604080,13310,13310,13320,13310,171
|
||||
20241118,122400,203327930,13310,13310,13310,13310,424
|
||||
20241118,122300,197684490,13310,13320,13320,13310,280
|
||||
20241118,122200,193955940,13330,13340,13340,13330,168
|
||||
20241118,122100,191716380,13340,13340,13340,13340,0
|
||||
20241118,122000,191716380,13340,13340,13340,13340,118
|
||||
20241118,121900,190142260,13350,13350,13350,13350,0
|
||||
20241118,121800,190142260,13350,13350,13350,13350,1
|
||||
20241118,121700,190128910,13350,13350,13350,13350,90
|
||||
20241118,121600,188927410,13360,13360,13360,13360,70
|
||||
20241118,121500,187992210,13400,13400,13400,13400,0
|
||||
20241118,121400,187992210,13400,13400,13400,13400,1
|
||||
20241118,121300,187978810,13390,13390,13390,13390,0
|
||||
20241118,121200,187978810,13390,13390,13390,13390,0
|
||||
20241118,121100,187978810,13390,13380,13390,13380,34
|
||||
20241118,121000,187523780,13370,13370,13380,13370,185
|
||||
20241118,120900,185049700,13360,13360,13360,13360,5
|
||||
20241118,120800,184982900,13360,13360,13360,13360,1
|
||||
20241118,120700,184969540,13360,13360,13360,13360,0
|
||||
20241118,120600,184969540,13360,13360,13360,13360,0
|
||||
20241118,120500,184969540,13360,13360,13360,13360,5
|
||||
20241118,120400,184902740,13360,13360,13360,13360,0
|
||||
20241118,120300,184902740,13360,13360,13360,13360,0
|
||||
20241118,120200,184902740,13360,13360,13360,13360,2
|
||||
20241118,120100,184876020,13360,13360,13360,13360,0
|
||||
20241118,120000,184876020,13360,13360,13360,13360,0
|
||||
20241118,115900,184876020,13360,13360,13360,13360,0
|
||||
20241118,115800,184876020,13360,13360,13360,13360,0
|
||||
20241118,115700,184876020,13360,13360,13360,13360,60
|
||||
20241118,115600,184074420,13360,13360,13360,13360,0
|
||||
20241118,115500,184074420,13360,13360,13360,13360,0
|
||||
20241118,115400,184074420,13360,13360,13360,13360,0
|
||||
20241118,115300,184074420,13360,13360,13360,13360,0
|
||||
20241118,115200,184074420,13360,13360,13360,13360,0
|
||||
20241118,115100,184074420,13360,13360,13360,13360,0
|
||||
20241118,115000,184074420,13360,13360,13360,13360,1
|
||||
20241118,114900,184061060,13440,13370,13440,13370,25
|
||||
20241118,114800,183726410,13360,13360,13360,13360,0
|
||||
20241118,114700,183726410,13360,13360,13360,13360,5
|
||||
20241118,114600,183659610,13350,13350,13350,13350,0
|
||||
20241118,114500,183659610,13350,13350,13350,13350,0
|
||||
20241118,114400,183659610,13350,13350,13350,13350,0
|
||||
20241118,114300,183659610,13350,13350,13350,13350,0
|
||||
20241118,114200,183659610,13350,13330,13350,13330,37
|
||||
20241118,114100,183166010,13330,13330,13330,13330,2
|
||||
20241118,114000,183139350,13330,13340,13340,13330,4
|
||||
20241118,113900,183086020,13350,13350,13350,13350,0
|
||||
20241118,113800,183086020,13350,13350,13350,13350,0
|
||||
20241118,113700,183086020,13350,13350,13350,13350,1
|
||||
20241118,113600,183072670,13440,13440,13440,13440,0
|
||||
20241118,113500,183072670,13440,13440,13440,13440,0
|
||||
20241118,113400,183072670,13440,13440,13440,13440,0
|
||||
20241118,113300,183072670,13440,13440,13440,13440,0
|
||||
20241118,113200,183072670,13440,13350,13440,13350,6
|
||||
20241118,113100,182992450,13320,13310,13350,13310,140
|
||||
20241118,113000,181126190,13320,13320,13320,13320,20
|
||||
20241118,112900,180859790,13320,13350,13350,13320,515
|
||||
20241118,112800,173996470,13360,13360,13360,13360,186
|
||||
20241118,112700,171511510,13360,13360,13360,13360,2
|
||||
20241118,112600,171484790,13360,13360,13360,13360,15
|
||||
20241118,112500,171284390,13360,13360,13360,13360,0
|
||||
20241118,112400,171284390,13360,13370,13370,13360,22
|
||||
20241118,112300,170990310,13380,13380,13380,13380,2
|
||||
20241118,112200,170963550,13430,13430,13430,13430,0
|
||||
20241118,112100,170963550,13430,13430,13430,13430,0
|
||||
20241118,112000,170963550,13430,13430,13430,13430,0
|
||||
20241118,111900,170963550,13430,13430,13430,13430,0
|
||||
20241118,111800,170963550,13430,13430,13430,13430,0
|
||||
20241118,111700,170963550,13430,13430,13430,13430,1
|
||||
20241118,111600,170950120,13440,13390,13440,13390,27
|
||||
20241118,111500,170587660,13410,13410,13410,13410,0
|
||||
20241118,111400,170587660,13410,13410,13410,13410,17
|
||||
20241118,111300,170359690,13430,13430,13430,13430,0
|
||||
20241118,111200,170359690,13430,13420,13430,13420,10
|
||||
20241118,111100,170225470,13440,13440,13440,13440,0
|
||||
20241118,111000,170225470,13440,13440,13440,13440,0
|
||||
20241118,110900,170225470,13440,13440,13440,13440,0
|
||||
20241118,110800,170225470,13440,13440,13440,13440,4
|
||||
20241118,110700,170171710,13350,13430,13440,13350,721
|
||||
20241118,110600,160531070,13430,13430,13430,13430,4
|
||||
20241118,110500,160477350,13440,13440,13440,13440,0
|
||||
20241118,110400,160477350,13440,13440,13440,13440,0
|
||||
20241118,110300,160477350,13440,13430,13440,13430,11
|
||||
20241118,110200,160329580,13430,13430,13430,13430,0
|
||||
20241118,110100,160329580,13430,13390,13430,13390,34
|
||||
20241118,110000,159873240,13390,13390,13390,13390,2
|
||||
20241118,105900,159846460,13390,13430,13430,13390,317
|
||||
20241118,105800,155595670,13440,13440,13440,13440,1
|
||||
20241118,105700,155582230,13460,13460,13460,13460,0
|
||||
20241118,105600,155582230,13460,13460,13460,13460,1
|
||||
20241118,105500,155568770,13470,13470,13470,13470,0
|
||||
20241118,105400,155568770,13470,13470,13470,13470,0
|
||||
20241118,105300,155568770,13470,13470,13470,13470,1
|
||||
20241118,105200,155555300,13450,13420,13450,13420,15
|
||||
20241118,105100,155353800,13430,13440,13440,13430,10
|
||||
20241118,105000,155219410,13410,13410,13410,13410,900
|
||||
20241118,104900,143150410,13440,13410,13440,13410,10
|
||||
20241118,104800,143016070,13410,13440,13440,13410,506
|
||||
20241118,104700,136227020,13440,13440,13440,13440,3
|
||||
20241118,104600,136186700,13440,13440,13440,13440,3
|
||||
20241118,104500,136146380,13440,13440,13440,13440,3
|
||||
20241118,104400,136106060,13470,13470,13470,13470,53
|
||||
20241118,104300,135392150,13470,13470,13470,13470,47
|
||||
20241118,104200,134759060,13470,13460,13470,13460,10
|
||||
20241118,104100,134624430,13450,13430,13450,13430,8
|
||||
20241118,104000,134516910,13440,13440,13440,13440,0
|
||||
20241118,103900,134516910,13440,13440,13440,13440,23
|
||||
20241118,103800,134207790,13460,13460,13460,13460,8
|
||||
20241118,103700,134100110,13450,13450,13450,13450,4
|
||||
20241118,103600,134046310,13450,13450,13450,13450,2
|
||||
20241118,103500,134019410,13460,13460,13460,13460,0
|
||||
20241118,103400,134019410,13460,13460,13460,13460,0
|
||||
20241118,103300,134019410,13460,13460,13460,13460,7
|
||||
20241118,103200,133925190,13520,13420,13520,13420,617
|
||||
20241118,103100,125632510,13440,13440,13440,13440,6
|
||||
20241118,103000,125551870,13420,13420,13420,13420,6
|
||||
20241118,102900,125471350,13420,13420,13420,13420,15
|
||||
20241118,102800,125270050,13420,13450,13450,13420,7
|
||||
20241118,102700,125175930,13510,13510,13510,13510,0
|
||||
20241118,102600,125175930,13510,13510,13510,13510,0
|
||||
20241118,102500,125175930,13510,13470,13510,13420,1971
|
||||
20241118,102400,98608070,13470,13440,13470,13400,98
|
||||
20241118,102300,97291010,13440,13440,13440,13440,10
|
||||
20241118,102200,97156610,13440,13440,13440,13440,0
|
||||
20241118,102100,97156610,13440,13430,13440,13430,10
|
||||
20241118,102000,97022220,13390,13390,13390,13390,0
|
||||
20241118,101900,97022220,13390,13390,13390,13390,1
|
||||
20241118,101800,97008830,13470,13470,13470,13470,1
|
||||
20241118,101700,96995360,13470,13470,13470,13470,0
|
||||
20241118,101600,96995360,13470,13420,13470,13420,18
|
||||
20241118,101500,96753340,13410,13400,13410,13380,12
|
||||
20241118,101400,96592700,13370,13370,13370,13370,0
|
||||
20241118,101300,96592700,13370,13370,13370,13370,11
|
||||
20241118,101200,96445630,13370,13370,13370,13370,44
|
||||
20241118,101100,95857350,13370,13430,13430,13370,2318
|
||||
20241118,101000,64745840,13440,13440,13440,13440,328
|
||||
20241118,100900,60337520,13470,13470,13470,13470,6
|
||||
20241118,100800,60256700,13450,13470,13470,13450,190
|
||||
20241118,100700,57699960,13460,13460,13460,13460,17
|
||||
20241118,100600,57471140,13480,13480,13480,13480,41
|
||||
20241118,100500,56918460,13480,13480,13480,13480,3
|
||||
20241118,100400,56878020,13480,13480,13480,13480,0
|
||||
20241118,100300,56878020,13480,13480,13480,13480,1
|
||||
20241118,100200,56864540,13440,13440,13440,13440,68
|
||||
20241118,100100,55950620,13450,13450,13450,13450,1
|
||||
20241118,100000,55937170,13450,13450,13450,13450,0
|
||||
20241118,095900,55937170,13450,13450,13450,13450,251
|
||||
20241118,095800,52561220,13460,13460,13460,13460,274
|
||||
20241118,095700,48873180,13480,13480,13480,13480,1
|
||||
20241118,095600,48859700,13440,13440,13440,13440,10
|
||||
20241118,095500,48725300,13440,13440,13440,13440,0
|
||||
20241118,095400,48725300,13440,13440,13440,13440,0
|
||||
20241118,095300,48725300,13440,13440,13440,13440,0
|
||||
20241118,095200,48725300,13440,13440,13440,13440,10
|
||||
20241118,095100,48590900,13480,13480,13480,13480,0
|
||||
20241118,095000,48590900,13480,13480,13480,13480,1
|
||||
20241118,094900,48577420,13430,13430,13430,13430,0
|
||||
20241118,094800,48577420,13430,13480,13480,13430,41
|
||||
20241118,094700,48025090,13480,13480,13480,13480,1
|
||||
20241118,094600,48011610,13480,13480,13480,13480,7
|
||||
20241118,094500,47917250,13420,13420,13430,13420,35
|
||||
20241118,094400,47447520,13420,13480,13480,13420,20
|
||||
20241118,094300,47178090,13420,13430,13430,13420,70
|
||||
20241118,094200,46238470,13480,13480,13480,13480,1
|
||||
20241118,094100,46224990,13410,13410,13410,13410,0
|
||||
20241118,094000,46224990,13410,13410,13410,13410,2
|
||||
20241118,093900,46198170,13480,13480,13480,13480,0
|
||||
20241118,093800,46198170,13480,13480,13480,13480,0
|
||||
20241118,093700,46198170,13480,13450,13480,13450,6
|
||||
20241118,093600,46117440,13450,13450,13450,13450,15
|
||||
20241118,093500,45915690,13450,13480,13480,13450,73
|
||||
20241118,093400,44933390,13480,13480,13480,13480,6
|
||||
20241118,093300,44852510,13490,13480,13490,13480,13
|
||||
20241118,093200,44677160,13500,13510,13510,13500,69
|
||||
20241118,093100,43745390,13510,13510,13510,13510,1
|
||||
20241118,093000,43731880,13510,13510,13510,13510,0
|
||||
20241118,092900,43731880,13510,13510,13510,13510,0
|
||||
20241118,092800,43731880,13510,13510,13510,13510,0
|
||||
20241118,092700,43731880,13510,13490,13530,13490,600
|
||||
20241118,092600,35628710,13510,13510,13510,13510,0
|
||||
20241118,092500,35628710,13510,13510,13510,13510,0
|
||||
20241118,092400,35628710,13510,13510,13510,13510,0
|
||||
20241118,092300,35628710,13510,13490,13510,13490,21
|
||||
20241118,092200,35345360,13420,13490,13540,13420,426
|
||||
20241118,092100,29623340,13540,13540,13540,13540,100
|
||||
20241118,092000,28269340,13540,13590,13590,13540,4
|
||||
20241118,091900,28215080,13590,13590,13590,13590,2
|
||||
20241118,091800,28187900,13500,13500,13500,13500,96
|
||||
20241118,091700,26891900,13470,13460,13470,13460,710
|
||||
20241118,091600,17332960,13460,13460,13460,13460,3
|
||||
20241118,091500,17292580,13460,13460,13460,13460,10
|
||||
20241118,091400,17157980,13460,13460,13460,13460,0
|
||||
20241118,091300,17157980,13460,13460,13460,13460,40
|
||||
20241118,091200,16619580,13460,13460,13470,13460,31
|
||||
20241118,091100,16202310,13460,13400,13460,13350,129
|
||||
20241118,091000,14472470,13370,13350,13470,13310,346
|
||||
20241118,090900,9848420,13350,13330,13350,13290,18
|
||||
20241118,090800,9608940,13330,13330,13330,13330,11
|
||||
20241118,090700,9462310,13460,13460,13460,13460,10
|
||||
20241118,090600,9327710,13460,13460,13460,13460,0
|
||||
20241118,090500,9327710,13460,13460,13460,13460,1
|
||||
20241118,090400,9314250,13420,13420,13420,13420,5
|
||||
20241118,090300,9247150,13460,13460,13460,13460,52
|
||||
20241118,090200,8547230,13460,13470,13470,13460,270
|
||||
20241118,090100,4910530,13470,13470,13470,13470,50
|
||||
20241118,090000,4237030,13470,13450,13470,13450,315
|
||||
|
Reference in New Issue
Block a user