Update 2024-11-18 2710 candle_min
This commit is contained in:
661
094820/min/candle-20241118.csv
Normal file
661
094820/min/candle-20241118.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,195800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,195000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,194000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,193000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,192800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,192000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,191000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,190000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,185800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,185000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,184000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,183000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,182800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,182000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,181000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,180000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,175800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,175000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,174000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,173000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,172800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,172000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,171000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,170000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,165800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,165000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,164000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,163000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,162800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,162000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,161000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,160000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155900,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,155800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,155000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,154000,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153900,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153800,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153700,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153600,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153500,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153400,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153300,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153200,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153100,1016912930,10070,10070,10070,10070,0
|
||||
20241118,153000,1016912930,10070,10070,10070,10070,7026
|
||||
20241118,152900,946161110,10070,10070,10070,10070,0
|
||||
20241118,152800,946161110,10070,10070,10070,10070,0
|
||||
20241118,152700,946161110,10070,10070,10070,10070,0
|
||||
20241118,152600,946161110,10070,10070,10070,10070,0
|
||||
20241118,152500,946161110,10070,10070,10070,10070,0
|
||||
20241118,152400,946161110,10070,10070,10070,10070,0
|
||||
20241118,152300,946161110,10070,10070,10070,10070,0
|
||||
20241118,152200,946161110,10070,10070,10070,10070,0
|
||||
20241118,152100,946161110,10070,10070,10070,10070,0
|
||||
20241118,152000,946161110,10070,10070,10070,10070,0
|
||||
20241118,151900,946161110,10070,10090,10090,10050,671
|
||||
20241118,151800,939408840,10090,10100,10100,10070,928
|
||||
20241118,151700,930048980,10110,10120,10130,10110,182
|
||||
20241118,151600,928208450,10130,10130,10130,10130,4
|
||||
20241118,151500,928167930,10130,10130,10130,10130,8
|
||||
20241118,151400,928086890,10130,10120,10130,10120,41
|
||||
20241118,151300,927671890,10130,10130,10130,10130,146
|
||||
20241118,151200,926192910,10130,10120,10130,10110,426
|
||||
20241118,151100,921883010,10120,10130,10130,10120,327
|
||||
20241118,151000,918573660,10130,10140,10140,10130,122
|
||||
20241118,150900,917337720,10140,10140,10140,10140,9
|
||||
20241118,150800,917246460,10140,10150,10150,10140,74
|
||||
20241118,150700,916496080,10150,10150,10150,10150,8
|
||||
20241118,150600,916414880,10150,10140,10150,10140,127
|
||||
20241118,150500,915127060,10150,10150,10150,10150,116
|
||||
20241118,150400,913949660,10150,10170,10170,10150,57
|
||||
20241118,150300,913371010,10170,10140,10180,10140,46
|
||||
20241118,150200,912903670,10120,10140,10140,10120,652
|
||||
20241118,150100,906299890,10140,10140,10140,10140,9
|
||||
20241118,150000,906208630,10130,10140,10140,10130,238
|
||||
20241118,145900,903796300,10140,10140,10140,10140,600
|
||||
20241118,145800,897712300,10150,10150,10150,10150,135
|
||||
20241118,145700,896342050,10150,10150,10150,10150,0
|
||||
20241118,145600,896342050,10150,10150,10150,10150,336
|
||||
20241118,145500,892931650,10150,10150,10150,10150,0
|
||||
20241118,145400,892931650,10150,10150,10150,10150,0
|
||||
20241118,145300,892931650,10150,10150,10150,10150,163
|
||||
20241118,145200,891277200,10150,10150,10150,10150,0
|
||||
20241118,145100,891277200,10150,10150,10150,10150,600
|
||||
20241118,145000,885187200,10150,10150,10150,10150,20
|
||||
20241118,144900,884984200,10150,10160,10160,10150,93
|
||||
20241118,144800,884039740,10190,10190,10190,10190,20
|
||||
20241118,144700,883835940,10200,10200,10200,10200,0
|
||||
20241118,144600,883835940,10200,10200,10200,10200,0
|
||||
20241118,144500,883835940,10200,10200,10200,10200,600
|
||||
20241118,144400,877715940,10210,10210,10210,10210,0
|
||||
20241118,144300,877715940,10210,10210,10210,10210,4
|
||||
20241118,144200,877675100,10160,10160,10160,10160,0
|
||||
20241118,144100,877675100,10160,10160,10160,10160,0
|
||||
20241118,144000,877675100,10160,10160,10160,10160,499
|
||||
20241118,143900,872605260,10220,10220,10220,10220,0
|
||||
20241118,143800,872605260,10220,10220,10220,10220,0
|
||||
20241118,143700,872605260,10220,10200,10220,10200,14
|
||||
20241118,143600,872462440,10200,10200,10200,10200,0
|
||||
20241118,143500,872462440,10200,10230,10230,10200,17
|
||||
20241118,143400,872288740,10230,10200,10230,10200,3255
|
||||
20241118,143300,839038620,10200,10200,10200,10200,0
|
||||
20241118,143200,839038620,10200,10200,10200,10200,0
|
||||
20241118,143100,839038620,10200,10200,10200,10200,3
|
||||
20241118,143000,839008020,10150,10150,10150,10150,3319
|
||||
20241118,142900,805320170,10210,10210,10210,10140,1336
|
||||
20241118,142800,791763570,10170,10170,10170,10170,4
|
||||
20241118,142700,791722890,10160,10160,10160,10160,0
|
||||
20241118,142600,791722890,10160,10160,10160,10160,26
|
||||
20241118,142500,791458730,10150,10210,10210,10150,1100
|
||||
20241118,142400,780286080,10210,10210,10210,10210,1
|
||||
20241118,142300,780275870,10220,10220,10220,10220,0
|
||||
20241118,142200,780275870,10220,10220,10220,10220,0
|
||||
20241118,142100,780275870,10220,10220,10220,10220,0
|
||||
20241118,142000,780275870,10220,10220,10220,10220,0
|
||||
20241118,141900,780275870,10220,10220,10220,10220,15
|
||||
20241118,141800,780122570,10220,10210,10220,10210,136
|
||||
20241118,141700,778733880,10210,10210,10210,10210,0
|
||||
20241118,141600,778733880,10210,10210,10210,10210,0
|
||||
20241118,141500,778733880,10210,10160,10210,10160,101
|
||||
20241118,141400,777707670,10160,10160,10160,10160,0
|
||||
20241118,141300,777707670,10160,10160,10160,10160,0
|
||||
20241118,141200,777707670,10160,10160,10160,10160,0
|
||||
20241118,141100,777707670,10160,10160,10160,10160,0
|
||||
20241118,141000,777707670,10160,10160,10160,10160,10
|
||||
20241118,140900,777606070,10160,10160,10160,10160,100
|
||||
20241118,140800,776590070,10160,10210,10210,10160,306
|
||||
20241118,140700,773479920,10170,10170,10170,10170,0
|
||||
20241118,140600,773479920,10170,10170,10180,10170,55
|
||||
20241118,140500,772920070,10210,10210,10210,10210,111
|
||||
20241118,140400,771786760,10210,10190,10210,10190,4
|
||||
20241118,140300,771745970,10180,10180,10180,10180,222
|
||||
20241118,140200,769486010,10190,10190,10190,10190,29
|
||||
20241118,140100,769190500,10200,10200,10200,10200,14
|
||||
20241118,140000,769047700,10200,10200,10200,10200,260
|
||||
20241118,135900,766395700,10240,10240,10240,10240,0
|
||||
20241118,135800,766395700,10240,10240,10240,10240,2
|
||||
20241118,135700,766375220,10240,10240,10240,10240,1050
|
||||
20241118,135600,755623220,10220,10220,10220,10220,0
|
||||
20241118,135500,755623220,10220,10220,10220,10220,10
|
||||
20241118,135400,755521020,10250,10250,10250,10250,0
|
||||
20241118,135300,755521020,10250,10250,10250,10250,150
|
||||
20241118,135200,753983520,10250,10250,10250,10250,0
|
||||
20241118,135100,753983520,10250,10250,10250,10250,0
|
||||
20241118,135000,753983520,10250,10240,10250,10240,540
|
||||
20241118,134900,748449110,10230,10210,10230,10210,310
|
||||
20241118,134800,745280910,10200,10200,10200,10200,0
|
||||
20241118,134700,745280910,10200,10210,10210,10200,2
|
||||
20241118,134600,745260500,10220,10200,10220,10190,751
|
||||
20241118,134500,737607250,10200,10200,10200,10200,186
|
||||
20241118,134400,735710050,10200,10210,10210,10200,203
|
||||
20241118,134300,733638890,10230,10230,10230,10230,0
|
||||
20241118,134200,733638890,10230,10230,10230,10230,178
|
||||
20241118,134100,731817950,10230,10230,10230,10230,99
|
||||
20241118,134000,730805180,10220,10220,10220,10220,5
|
||||
20241118,133900,730754080,10230,10230,10230,10230,0
|
||||
20241118,133800,730754080,10230,10230,10230,10230,8
|
||||
20241118,133700,730672240,10230,10230,10230,10230,10
|
||||
20241118,133600,730569940,10230,10230,10230,10230,770
|
||||
20241118,133500,722692840,10230,10190,10230,10190,78
|
||||
20241118,133400,721897740,10240,10240,10240,10240,0
|
||||
20241118,133300,721897740,10240,10240,10240,10240,0
|
||||
20241118,133200,721897740,10240,10240,10240,10240,0
|
||||
20241118,133100,721897740,10240,10240,10240,10240,0
|
||||
20241118,133000,721897740,10240,10240,10240,10240,0
|
||||
20241118,132900,721897740,10240,10190,10240,10190,91
|
||||
20241118,132800,720970400,10180,10180,10180,10180,0
|
||||
20241118,132700,720970400,10180,10180,10180,10180,592
|
||||
20241118,132600,714943840,10190,10200,10200,10190,1369
|
||||
20241118,132500,700985040,10210,10210,10210,10210,10
|
||||
20241118,132400,700882940,10250,10250,10250,10250,0
|
||||
20241118,132300,700882940,10250,10250,10250,10250,0
|
||||
20241118,132200,700882940,10250,10250,10250,10250,0
|
||||
20241118,132100,700882940,10250,10250,10250,10250,100
|
||||
20241118,132000,699857940,10250,10250,10250,10250,0
|
||||
20241118,131900,699857940,10250,10250,10250,10250,0
|
||||
20241118,131800,699857940,10250,10250,10250,10250,1
|
||||
20241118,131700,699847690,10210,10250,10250,10210,104
|
||||
20241118,131600,698785810,10260,10260,10260,10260,0
|
||||
20241118,131500,698785810,10260,10250,10260,10250,131
|
||||
20241118,131400,697443050,10250,10250,10250,10250,0
|
||||
20241118,131300,697443050,10250,10220,10250,10220,352
|
||||
20241118,131200,693841600,10220,10220,10220,10220,0
|
||||
20241118,131100,693841600,10220,10220,10220,10220,49
|
||||
20241118,131000,693340820,10220,10220,10220,10220,101
|
||||
20241118,130900,692308600,10220,10220,10220,10220,0
|
||||
20241118,130800,692308600,10220,10220,10220,10220,0
|
||||
20241118,130700,692308600,10220,10220,10220,10220,0
|
||||
20241118,130600,692308600,10220,10220,10220,10220,90
|
||||
20241118,130500,691388800,10220,10220,10220,10220,0
|
||||
20241118,130400,691388800,10220,10220,10220,10220,0
|
||||
20241118,130300,691388800,10220,10220,10220,10220,0
|
||||
20241118,130200,691388800,10220,10220,10220,10220,20
|
||||
20241118,130100,691184400,10200,10200,10200,10200,0
|
||||
20241118,130000,691184400,10200,10230,10230,10200,418
|
||||
20241118,125900,686919420,10230,10230,10230,10230,304
|
||||
20241118,125800,683809500,10240,10240,10240,10240,0
|
||||
20241118,125700,683809500,10240,10240,10240,10240,0
|
||||
20241118,125600,683809500,10240,10210,10240,10210,110
|
||||
20241118,125500,682683400,10180,10180,10200,10180,352
|
||||
20241118,125400,679095550,10180,10180,10180,10180,59
|
||||
20241118,125300,678494930,10240,10240,10240,10240,0
|
||||
20241118,125200,678494930,10240,10240,10240,10240,0
|
||||
20241118,125100,678494930,10240,10240,10240,10240,0
|
||||
20241118,125000,678494930,10240,10240,10240,10240,0
|
||||
20241118,124900,678494930,10240,10240,10240,10240,2
|
||||
20241118,124800,678474450,10240,10240,10240,10240,10
|
||||
20241118,124700,678372050,10240,10240,10240,10240,80
|
||||
20241118,124600,677552850,10240,10240,10240,10240,0
|
||||
20241118,124500,677552850,10240,10240,10240,10240,0
|
||||
20241118,124400,677552850,10240,10240,10240,10240,0
|
||||
20241118,124300,677552850,10240,10240,10240,10240,1
|
||||
20241118,124200,677542610,10240,10240,10240,10240,0
|
||||
20241118,124100,677542610,10240,10240,10240,10240,2
|
||||
20241118,124000,677522130,10240,10170,10240,10170,177
|
||||
20241118,123900,675720210,10210,10210,10210,10210,1
|
||||
20241118,123800,675710000,10210,10190,10220,10160,625
|
||||
20241118,123700,669350010,10220,10220,10220,10220,0
|
||||
20241118,123600,669350010,10220,10220,10220,10220,0
|
||||
20241118,123500,669350010,10220,10220,10220,10220,0
|
||||
20241118,123400,669350010,10220,10200,10220,10190,1028
|
||||
20241118,123300,658871100,10200,10200,10200,10200,380
|
||||
20241118,123200,654995100,10200,10200,10200,10200,30
|
||||
20241118,123100,654689100,10210,10210,10210,10210,296
|
||||
20241118,123000,651666940,10210,10210,10210,10210,58
|
||||
20241118,122900,651074760,10230,10230,10230,10230,4
|
||||
20241118,122800,651033840,10240,10240,10240,10240,0
|
||||
20241118,122700,651033840,10240,10240,10240,10240,0
|
||||
20241118,122600,651033840,10240,10220,10240,10210,51
|
||||
20241118,122500,650512940,10240,10240,10240,10240,1
|
||||
20241118,122400,650502700,10240,10240,10240,10240,50
|
||||
20241118,122300,649990700,10260,10260,10260,10260,0
|
||||
20241118,122200,649990700,10260,10260,10260,10260,0
|
||||
20241118,122100,649990700,10260,10260,10260,10260,2
|
||||
20241118,122000,649970180,10210,10210,10210,10210,0
|
||||
20241118,121900,649970180,10210,10210,10210,10210,14
|
||||
20241118,121800,649827240,10210,10210,10210,10210,10
|
||||
20241118,121700,649725140,10220,10220,10220,10220,40
|
||||
20241118,121600,649316340,10220,10230,10230,10220,628
|
||||
20241118,121500,642897680,10220,10230,10230,10220,110
|
||||
20241118,121400,641772470,10230,10230,10230,10230,62
|
||||
20241118,121300,641138210,10230,10230,10230,10230,225
|
||||
20241118,121200,638836460,10230,10230,10230,10230,132
|
||||
20241118,121100,637486100,10230,10230,10230,10230,0
|
||||
20241118,121000,637486100,10230,10230,10230,10230,0
|
||||
20241118,120900,637486100,10230,10230,10230,10230,0
|
||||
20241118,120800,637486100,10230,10230,10230,10230,0
|
||||
20241118,120700,637486100,10230,10230,10230,10230,10
|
||||
20241118,120600,637383800,10230,10230,10230,10230,100
|
||||
20241118,120500,636360800,10230,10230,10230,10230,0
|
||||
20241118,120400,636360800,10230,10230,10230,10230,0
|
||||
20241118,120300,636360800,10230,10250,10250,10230,1584
|
||||
20241118,120200,620155870,10260,10260,10260,10240,88
|
||||
20241118,120100,619254380,10260,10260,10260,10260,0
|
||||
20241118,120000,619254380,10260,10260,10260,10260,0
|
||||
20241118,115900,619254380,10260,10260,10270,10260,731
|
||||
20241118,115800,611751720,10260,10260,10260,10260,0
|
||||
20241118,115700,611751720,10260,10260,10260,10260,0
|
||||
20241118,115600,611751720,10260,10260,10260,10260,0
|
||||
20241118,115500,611751720,10260,10220,10260,10220,107
|
||||
20241118,115400,610653950,10250,10220,10250,10220,1530
|
||||
20241118,115300,595017170,10250,10250,10250,10250,0
|
||||
20241118,115200,595017170,10250,10210,10250,10210,278
|
||||
20241118,115100,592177780,10210,10210,10210,10210,1
|
||||
20241118,115000,592167570,10240,10230,10240,10230,59
|
||||
20241118,114900,591563910,10230,10230,10230,10230,50
|
||||
20241118,114800,591052410,10230,10210,10230,10200,333
|
||||
20241118,114700,587655380,10220,10220,10220,10220,0
|
||||
20241118,114600,587655380,10220,10200,10220,10200,145
|
||||
20241118,114500,586176120,10200,10200,10200,10200,5
|
||||
20241118,114400,586125120,10200,10210,10220,10200,367
|
||||
20241118,114300,582379480,10220,10230,10230,10220,135
|
||||
20241118,114200,580998450,10240,10240,10240,10240,0
|
||||
20241118,114100,580998450,10240,10240,10240,10240,42
|
||||
20241118,114000,580568370,10250,10250,10250,10250,83
|
||||
20241118,113900,579717620,10240,10240,10240,10240,25
|
||||
20241118,113800,579461620,10240,10250,10250,10240,191
|
||||
20241118,113700,577504840,10260,10260,10260,10260,1
|
||||
20241118,113600,577494580,10280,10250,10280,10250,151
|
||||
20241118,113500,575946800,10250,10280,10280,10250,133
|
||||
20241118,113400,574580880,10250,10250,10250,10250,39
|
||||
20241118,113300,574181130,10280,10280,10280,10280,1
|
||||
20241118,113200,574170850,10250,10250,10250,10250,68
|
||||
20241118,113100,573473850,10250,10250,10250,10250,5
|
||||
20241118,113000,573422600,10280,10280,10280,10280,1
|
||||
20241118,112900,573412320,10280,10250,10280,10250,27
|
||||
20241118,112800,573135510,10250,10280,10280,10250,35
|
||||
20241118,112700,572776010,10280,10250,10280,10250,100
|
||||
20241118,112600,571750980,10260,10280,10280,10260,690
|
||||
20241118,112500,564660400,10300,10280,10300,10280,21
|
||||
20241118,112400,564444500,10300,10300,10300,10300,49
|
||||
20241118,112300,563939800,10280,10320,10320,10280,51
|
||||
20241118,112200,563415080,10300,10300,10300,10300,10
|
||||
20241118,112100,563312080,10300,10300,10300,10300,96
|
||||
20241118,112000,562323280,10300,10320,10330,10300,384
|
||||
20241118,111900,558358200,10330,10330,10330,10330,50
|
||||
20241118,111800,557841700,10330,10310,10330,10300,141
|
||||
20241118,111700,556386420,10300,10250,10300,10250,3270
|
||||
20241118,111600,522732020,10280,10280,10280,10280,570
|
||||
20241118,111500,516872420,10300,10300,10300,10300,0
|
||||
20241118,111400,516872420,10300,10300,10300,10300,0
|
||||
20241118,111300,516872420,10300,10300,10300,10300,0
|
||||
20241118,111200,516872420,10300,10280,10300,10280,1344
|
||||
20241118,111100,503032600,10280,10280,10280,10280,0
|
||||
20241118,111000,503032600,10280,10260,10280,10190,37
|
||||
20241118,110900,502655060,10280,10270,10280,10270,707
|
||||
20241118,110800,495387200,10270,10260,10270,10260,171
|
||||
20241118,110700,493631130,10260,10240,10260,10240,636
|
||||
20241118,110600,487106790,10240,10260,10260,10240,52
|
||||
20241118,110500,486573510,10260,10230,10260,10230,2484
|
||||
20241118,110400,461118010,10230,10200,10230,10200,1570
|
||||
20241118,110300,445093290,10140,10140,10140,10140,60
|
||||
20241118,110200,444484890,10140,10140,10140,10140,0
|
||||
20241118,110100,444484890,10140,10150,10150,10140,400
|
||||
20241118,110000,440427890,10150,10150,10150,10150,105
|
||||
20241118,105900,439362140,10150,10150,10150,10150,100
|
||||
20241118,105800,438347140,10200,10200,10200,10200,1
|
||||
20241118,105700,438336940,10200,10200,10200,10200,0
|
||||
20241118,105600,438336940,10200,10200,10200,10200,0
|
||||
20241118,105500,438336940,10200,10200,10200,10200,200
|
||||
20241118,105400,436296940,10190,10190,10190,10190,0
|
||||
20241118,105300,436296940,10190,10190,10190,10190,509
|
||||
20241118,105200,431110230,10140,10140,10140,10140,0
|
||||
20241118,105100,431110230,10140,10170,10170,10140,350
|
||||
20241118,105000,427556480,10190,10190,10190,10190,1
|
||||
20241118,104900,427546290,10170,10170,10170,10170,100
|
||||
20241118,104800,426529290,10170,10170,10170,10170,0
|
||||
20241118,104700,426529290,10170,10170,10170,10170,20
|
||||
20241118,104600,426325890,10180,10180,10180,10180,199
|
||||
20241118,104500,424300070,10200,10200,10200,10200,0
|
||||
20241118,104400,424300070,10200,10200,10200,10200,0
|
||||
20241118,104300,424300070,10200,10190,10200,10190,190
|
||||
20241118,104200,422363650,10190,10200,10200,10190,9
|
||||
20241118,104100,422271900,10200,10200,10200,10200,0
|
||||
20241118,104000,422271900,10200,10200,10200,10200,168
|
||||
20241118,103900,420558300,10200,10220,10220,10200,511
|
||||
20241118,103800,415339100,10220,10220,10220,10220,0
|
||||
20241118,103700,415339100,10220,10210,10220,10210,449
|
||||
20241118,103600,410754160,10210,10190,10210,10190,263
|
||||
20241118,103500,408073730,10190,10190,10190,10190,0
|
||||
20241118,103400,408073730,10190,10190,10190,10190,0
|
||||
20241118,103300,408073730,10190,10190,10190,10190,1
|
||||
20241118,103200,408063540,10190,10190,10190,10190,0
|
||||
20241118,103100,408063540,10190,10190,10190,10190,0
|
||||
20241118,103000,408063540,10190,10190,10190,10190,0
|
||||
20241118,102900,408063540,10190,10190,10190,10190,317
|
||||
20241118,102800,404833310,10170,10170,10170,10170,0
|
||||
20241118,102700,404833310,10170,10170,10170,10170,0
|
||||
20241118,102600,404833310,10170,10180,10180,10170,101
|
||||
20241118,102500,403806120,10190,10190,10190,10190,23
|
||||
20241118,102400,403571750,10200,10200,10200,10200,1
|
||||
20241118,102300,403561550,10180,10160,10180,10160,50
|
||||
20241118,102200,403052750,10160,10160,10160,10160,0
|
||||
20241118,102100,403052750,10160,10160,10160,10160,2
|
||||
20241118,102000,403032430,10150,10150,10150,10150,0
|
||||
20241118,101900,403032430,10150,10150,10150,10150,1800
|
||||
20241118,101800,384762430,10150,10150,10150,10150,106
|
||||
20241118,101700,383686530,10150,10150,10150,10150,51
|
||||
20241118,101600,383168880,10150,10150,10150,10150,0
|
||||
20241118,101500,383168880,10150,10150,10150,10150,30
|
||||
20241118,101400,382864380,10120,10130,10130,10120,222
|
||||
20241118,101300,380615630,10120,10150,10150,10120,155
|
||||
20241118,101200,379046000,10160,10150,10160,10150,225
|
||||
20241118,101100,376760400,10120,10130,10130,10120,262
|
||||
20241118,101000,374108230,10130,10130,10130,10130,35
|
||||
20241118,100900,373753680,10130,10130,10130,10130,200
|
||||
20241118,100800,371727680,10160,10160,10160,10160,1
|
||||
20241118,100700,371717520,10150,10140,10150,10140,375
|
||||
20241118,100600,367914900,10160,10160,10160,10160,4
|
||||
20241118,100500,367874260,10160,10160,10160,10160,0
|
||||
20241118,100400,367874260,10160,10160,10160,10160,0
|
||||
20241118,100300,367874260,10160,10150,10210,10150,302
|
||||
20241118,100200,364805960,10160,10160,10160,10160,0
|
||||
20241118,100100,364805960,10160,10160,10160,10160,0
|
||||
20241118,100000,364805960,10160,10160,10160,10160,1
|
||||
20241118,095900,364795800,10160,10110,10160,10100,1317
|
||||
20241118,095800,351465210,10100,10100,10120,10100,132
|
||||
20241118,095700,350131250,10080,10080,10100,10080,182
|
||||
20241118,095600,348295810,10090,10090,10090,10090,41
|
||||
20241118,095500,347882120,10090,10100,10100,10090,24
|
||||
20241118,095400,347639940,10110,10100,10110,10100,79
|
||||
20241118,095300,346841910,10100,10100,10100,10100,39
|
||||
20241118,095200,346448010,10110,10110,10110,10110,266
|
||||
20241118,095100,343758750,10110,10100,10110,10100,310
|
||||
20241118,095000,340625800,10100,10100,10100,10100,0
|
||||
20241118,094900,340625800,10100,10100,10100,10100,10
|
||||
20241118,094800,340524800,10110,10110,10110,10110,1
|
||||
20241118,094700,340514690,10110,10110,10110,10080,5
|
||||
20241118,094600,340464200,10110,10090,10120,10080,441
|
||||
20241118,094500,336006220,10090,10090,10090,10090,40
|
||||
20241118,094400,335602620,10120,10090,10130,10090,228
|
||||
20241118,094300,333302030,10100,10100,10110,10100,501
|
||||
20241118,094200,328241830,10140,10130,10150,10100,801
|
||||
20241118,094100,320133860,10110,10110,10110,10110,0
|
||||
20241118,094000,320133860,10110,10100,10110,10100,166
|
||||
20241118,093900,318456650,10110,10170,10170,10100,3065
|
||||
20241118,093800,287394210,10200,10180,10200,10180,26
|
||||
20241118,093700,287129510,10190,10260,10260,10190,147
|
||||
20241118,093600,285624450,10260,10190,10260,10190,111
|
||||
20241118,093500,284487700,10230,10210,10230,10170,1318
|
||||
20241118,093400,271053500,10210,10230,10230,10210,228
|
||||
20241118,093300,268723900,10230,10230,10270,10230,1333
|
||||
20241118,093200,255056000,10230,10210,10230,10210,307
|
||||
20241118,093100,251921510,10230,10230,10230,10230,270
|
||||
20241118,093000,249159410,10230,10240,10240,10230,162
|
||||
20241118,092900,247500820,10220,10240,10240,10220,103
|
||||
20241118,092800,246447200,10240,10200,10240,10200,936
|
||||
20241118,092700,236873600,10210,10220,10220,10170,3
|
||||
20241118,092600,236843000,10220,10170,10220,10170,859
|
||||
20241118,092500,228085020,10170,10200,10200,10170,160
|
||||
20241118,092400,226453050,10230,10230,10230,10170,1199
|
||||
20241118,092300,214247280,10220,10200,10220,10200,878
|
||||
20241118,092200,205278480,10200,10150,10200,10140,778
|
||||
20241118,092100,197360840,10130,10170,10170,10130,2264
|
||||
20241118,092000,174370980,10170,10170,10170,10170,197
|
||||
20241118,091900,172367490,10170,10200,10200,10160,927
|
||||
20241118,091800,162941590,10180,10200,10200,10170,2009
|
||||
20241118,091700,142484790,10200,10200,10200,10160,122
|
||||
20241118,091600,141240670,10210,10210,10210,10210,0
|
||||
20241118,091500,141240670,10210,10140,10220,10080,531
|
||||
20241118,091400,135847820,10230,10230,10230,10110,129
|
||||
20241118,091300,134531550,10130,10110,10230,10110,582
|
||||
20241118,091200,128625610,10110,10110,10110,10110,0
|
||||
20241118,091100,128625610,10110,10110,10110,10110,85
|
||||
20241118,091000,127766260,10120,10090,10120,10090,1906
|
||||
20241118,090900,108529690,10090,10040,10090,10040,599
|
||||
20241118,090800,102490730,10040,10090,10090,10020,793
|
||||
20241118,090700,94520040,10090,10070,10100,10070,168
|
||||
20241118,090600,92826730,10070,10040,10070,10030,1522
|
||||
20241118,090500,77550750,10040,10050,10050,10040,202
|
||||
20241118,090400,75522660,10060,10000,10060,9920,5032
|
||||
20241118,090300,25091860,9990,9980,9990,9900,803
|
||||
20241118,090200,17076970,9990,9990,9990,9900,416
|
||||
20241118,090100,12949030,9910,9950,9950,9900,686
|
||||
20241118,090000,6150090,9950,10000,10000,9950,605
|
||||
|
Reference in New Issue
Block a user