Update 2024-11-18 2710 candle_min
This commit is contained in:
663
096240/min/candle-20241118.csv
Normal file
663
096240/min/candle-20241118.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200100,320419740,15160,15160,15160,15160,174
|
||||
20241118,200000,320419740,15160,15160,15160,15160,0
|
||||
20241118,195900,320419740,15160,15160,15160,15160,0
|
||||
20241118,195800,320419740,15160,15160,15160,15160,0
|
||||
20241118,195700,320419740,15160,15160,15160,15160,0
|
||||
20241118,195600,320419740,15160,15160,15160,15160,0
|
||||
20241118,195500,320419740,15160,15160,15160,15160,0
|
||||
20241118,195400,320419740,15160,15160,15160,15160,0
|
||||
20241118,195300,320419740,15160,15160,15160,15160,0
|
||||
20241118,195200,320419740,15160,15160,15160,15160,0
|
||||
20241118,195100,320419740,15160,15160,15160,15160,0
|
||||
20241118,195000,320419740,15160,15160,15160,15160,0
|
||||
20241118,194900,320419740,15160,15160,15160,15160,0
|
||||
20241118,194800,320419740,15160,15160,15160,15160,0
|
||||
20241118,194700,320419740,15160,15160,15160,15160,0
|
||||
20241118,194600,320419740,15160,15160,15160,15160,0
|
||||
20241118,194500,320419740,15160,15160,15160,15160,0
|
||||
20241118,194400,320419740,15160,15160,15160,15160,0
|
||||
20241118,194300,320419740,15160,15160,15160,15160,0
|
||||
20241118,194200,320419740,15160,15160,15160,15160,0
|
||||
20241118,194100,320419740,15160,15160,15160,15160,0
|
||||
20241118,194000,320419740,15160,15160,15160,15160,0
|
||||
20241118,193900,320419740,15160,15160,15160,15160,0
|
||||
20241118,193800,320419740,15160,15160,15160,15160,0
|
||||
20241118,193700,320419740,15160,15160,15160,15160,0
|
||||
20241118,193600,320419740,15160,15160,15160,15160,0
|
||||
20241118,193500,320419740,15160,15160,15160,15160,0
|
||||
20241118,193400,320419740,15160,15160,15160,15160,0
|
||||
20241118,193300,320419740,15160,15160,15160,15160,0
|
||||
20241118,193200,320419740,15160,15160,15160,15160,0
|
||||
20241118,193100,320419740,15160,15160,15160,15160,174
|
||||
20241118,193000,320419740,15160,15160,15160,15160,0
|
||||
20241118,192900,320419740,15160,15160,15160,15160,0
|
||||
20241118,192800,320419740,15160,15160,15160,15160,0
|
||||
20241118,192700,320419740,15160,15160,15160,15160,0
|
||||
20241118,192600,320419740,15160,15160,15160,15160,0
|
||||
20241118,192500,320419740,15160,15160,15160,15160,0
|
||||
20241118,192400,320419740,15160,15160,15160,15160,0
|
||||
20241118,192300,320419740,15160,15160,15160,15160,0
|
||||
20241118,192200,320419740,15160,15160,15160,15160,0
|
||||
20241118,192100,320419740,15160,15160,15160,15160,0
|
||||
20241118,192000,320419740,15160,15160,15160,15160,0
|
||||
20241118,191900,320419740,15160,15160,15160,15160,0
|
||||
20241118,191800,320419740,15160,15160,15160,15160,0
|
||||
20241118,191700,320419740,15160,15160,15160,15160,0
|
||||
20241118,191600,320419740,15160,15160,15160,15160,0
|
||||
20241118,191500,320419740,15160,15160,15160,15160,0
|
||||
20241118,191400,320419740,15160,15160,15160,15160,0
|
||||
20241118,191300,320419740,15160,15160,15160,15160,0
|
||||
20241118,191200,320419740,15160,15160,15160,15160,0
|
||||
20241118,191100,320419740,15160,15160,15160,15160,0
|
||||
20241118,191000,320419740,15160,15160,15160,15160,0
|
||||
20241118,190900,320419740,15160,15160,15160,15160,0
|
||||
20241118,190800,320419740,15160,15160,15160,15160,0
|
||||
20241118,190700,320419740,15160,15160,15160,15160,0
|
||||
20241118,190600,320419740,15160,15160,15160,15160,0
|
||||
20241118,190500,320419740,15160,15160,15160,15160,0
|
||||
20241118,190400,320419740,15160,15160,15160,15160,0
|
||||
20241118,190300,320419740,15160,15160,15160,15160,0
|
||||
20241118,190200,320419740,15160,15160,15160,15160,0
|
||||
20241118,190100,320419740,15160,15160,15160,15160,174
|
||||
20241118,190000,320419740,15160,15160,15160,15160,0
|
||||
20241118,185900,320419740,15160,15160,15160,15160,0
|
||||
20241118,185800,320419740,15160,15160,15160,15160,0
|
||||
20241118,185700,320419740,15160,15160,15160,15160,0
|
||||
20241118,185600,320419740,15160,15160,15160,15160,0
|
||||
20241118,185500,320419740,15160,15160,15160,15160,0
|
||||
20241118,185400,320419740,15160,15160,15160,15160,0
|
||||
20241118,185300,320419740,15160,15160,15160,15160,0
|
||||
20241118,185200,320419740,15160,15160,15160,15160,0
|
||||
20241118,185100,320419740,15160,15160,15160,15160,0
|
||||
20241118,185000,320419740,15160,15160,15160,15160,0
|
||||
20241118,184900,320419740,15160,15160,15160,15160,0
|
||||
20241118,184800,320419740,15160,15160,15160,15160,0
|
||||
20241118,184700,320419740,15160,15160,15160,15160,0
|
||||
20241118,184600,320419740,15160,15160,15160,15160,0
|
||||
20241118,184500,320419740,15160,15160,15160,15160,0
|
||||
20241118,184400,320419740,15160,15160,15160,15160,0
|
||||
20241118,184300,320419740,15160,15160,15160,15160,0
|
||||
20241118,184200,320419740,15160,15160,15160,15160,0
|
||||
20241118,184100,320419740,15160,15160,15160,15160,0
|
||||
20241118,184000,320419740,15160,15160,15160,15160,0
|
||||
20241118,183900,320419740,15160,15160,15160,15160,0
|
||||
20241118,183800,320419740,15160,15160,15160,15160,0
|
||||
20241118,183700,320419740,15160,15160,15160,15160,0
|
||||
20241118,183600,320419740,15160,15160,15160,15160,0
|
||||
20241118,183500,320419740,15160,15160,15160,15160,0
|
||||
20241118,183400,320419740,15160,15160,15160,15160,0
|
||||
20241118,183300,320419740,15160,15160,15160,15160,0
|
||||
20241118,183200,320419740,15160,15160,15160,15160,0
|
||||
20241118,183100,320419740,15160,15160,15160,15160,174
|
||||
20241118,183000,320419740,15160,15160,15160,15160,0
|
||||
20241118,182900,320419740,15160,15160,15160,15160,0
|
||||
20241118,182800,320419740,15160,15160,15160,15160,0
|
||||
20241118,182700,320419740,15160,15160,15160,15160,0
|
||||
20241118,182600,320419740,15160,15160,15160,15160,0
|
||||
20241118,182500,320419740,15160,15160,15160,15160,0
|
||||
20241118,182400,320419740,15160,15160,15160,15160,0
|
||||
20241118,182300,320419740,15160,15160,15160,15160,0
|
||||
20241118,182200,320419740,15160,15160,15160,15160,0
|
||||
20241118,182100,320419740,15160,15160,15160,15160,0
|
||||
20241118,182000,320419740,15160,15160,15160,15160,0
|
||||
20241118,181900,320419740,15160,15160,15160,15160,0
|
||||
20241118,181800,320419740,15160,15160,15160,15160,0
|
||||
20241118,181700,320419740,15160,15160,15160,15160,0
|
||||
20241118,181600,320419740,15160,15160,15160,15160,0
|
||||
20241118,181500,320419740,15160,15160,15160,15160,0
|
||||
20241118,181400,320419740,15160,15160,15160,15160,0
|
||||
20241118,181300,320419740,15160,15160,15160,15160,0
|
||||
20241118,181200,320419740,15160,15160,15160,15160,0
|
||||
20241118,181100,320419740,15160,15160,15160,15160,0
|
||||
20241118,181000,320419740,15160,15160,15160,15160,0
|
||||
20241118,180900,320419740,15160,15160,15160,15160,0
|
||||
20241118,180800,320419740,15160,15160,15160,15160,0
|
||||
20241118,180700,320419740,15160,15160,15160,15160,0
|
||||
20241118,180600,320419740,15160,15160,15160,15160,0
|
||||
20241118,180500,320419740,15160,15160,15160,15160,0
|
||||
20241118,180400,320419740,15160,15160,15160,15160,0
|
||||
20241118,180300,320419740,15160,15160,15160,15160,0
|
||||
20241118,180200,320419740,15160,15160,15160,15160,0
|
||||
20241118,180100,320419740,15160,15160,15160,15160,174
|
||||
20241118,180000,320419740,15160,15160,15160,15160,0
|
||||
20241118,175900,320419740,15160,15160,15160,15160,0
|
||||
20241118,175800,320419740,15160,15160,15160,15160,0
|
||||
20241118,175700,320419740,15160,15160,15160,15160,0
|
||||
20241118,175600,320419740,15160,15160,15160,15160,0
|
||||
20241118,175500,320419740,15160,15160,15160,15160,0
|
||||
20241118,175400,320419740,15160,15160,15160,15160,0
|
||||
20241118,175300,320419740,15160,15160,15160,15160,0
|
||||
20241118,175200,320419740,15160,15160,15160,15160,0
|
||||
20241118,175100,320419740,15160,15160,15160,15160,0
|
||||
20241118,175000,320419740,15160,15160,15160,15160,0
|
||||
20241118,174900,320419740,15160,15160,15160,15160,0
|
||||
20241118,174800,320419740,15160,15160,15160,15160,0
|
||||
20241118,174700,320419740,15160,15160,15160,15160,0
|
||||
20241118,174600,320419740,15160,15160,15160,15160,0
|
||||
20241118,174500,320419740,15160,15160,15160,15160,0
|
||||
20241118,174400,320419740,15160,15160,15160,15160,0
|
||||
20241118,174300,320419740,15160,15160,15160,15160,0
|
||||
20241118,174200,320419740,15160,15160,15160,15160,0
|
||||
20241118,174100,320419740,15160,15160,15160,15160,0
|
||||
20241118,174000,320419740,15160,15160,15160,15160,0
|
||||
20241118,173900,320419740,15160,15160,15160,15160,0
|
||||
20241118,173800,320419740,15160,15160,15160,15160,0
|
||||
20241118,173700,320419740,15160,15160,15160,15160,0
|
||||
20241118,173600,320419740,15160,15160,15160,15160,0
|
||||
20241118,173500,320419740,15160,15160,15160,15160,0
|
||||
20241118,173400,320419740,15160,15160,15160,15160,0
|
||||
20241118,173300,320419740,15160,15160,15160,15160,0
|
||||
20241118,173200,320419740,15160,15160,15160,15160,0
|
||||
20241118,173100,320419740,15160,15160,15160,15160,174
|
||||
20241118,173000,320419740,15160,15160,15160,15160,0
|
||||
20241118,172900,320419740,15160,15160,15160,15160,0
|
||||
20241118,172800,320419740,15160,15160,15160,15160,0
|
||||
20241118,172700,320419740,15160,15160,15160,15160,0
|
||||
20241118,172600,320419740,15160,15160,15160,15160,0
|
||||
20241118,172500,320419740,15160,15160,15160,15160,0
|
||||
20241118,172400,320419740,15160,15160,15160,15160,0
|
||||
20241118,172300,320419740,15160,15160,15160,15160,0
|
||||
20241118,172200,320419740,15160,15160,15160,15160,0
|
||||
20241118,172100,320419740,15160,15160,15160,15160,0
|
||||
20241118,172000,320419740,15160,15160,15160,15160,0
|
||||
20241118,171900,320419740,15160,15160,15160,15160,0
|
||||
20241118,171800,320419740,15160,15160,15160,15160,0
|
||||
20241118,171700,320419740,15160,15160,15160,15160,0
|
||||
20241118,171600,320419740,15160,15160,15160,15160,0
|
||||
20241118,171500,320419740,15160,15160,15160,15160,0
|
||||
20241118,171400,320419740,15160,15160,15160,15160,0
|
||||
20241118,171300,320419740,15160,15160,15160,15160,0
|
||||
20241118,171200,320419740,15160,15160,15160,15160,0
|
||||
20241118,171100,320419740,15160,15160,15160,15160,0
|
||||
20241118,171000,320419740,15160,15160,15160,15160,0
|
||||
20241118,170900,320419740,15160,15160,15160,15160,0
|
||||
20241118,170800,320419740,15160,15160,15160,15160,0
|
||||
20241118,170700,320419740,15160,15160,15160,15160,0
|
||||
20241118,170600,320419740,15160,15160,15160,15160,0
|
||||
20241118,170500,320419740,15160,15160,15160,15160,0
|
||||
20241118,170400,320419740,15160,15160,15160,15160,0
|
||||
20241118,170300,320419740,15160,15160,15160,15160,0
|
||||
20241118,170200,320419740,15160,15160,15160,15160,0
|
||||
20241118,170100,320419740,15160,15160,15160,15160,174
|
||||
20241118,170000,320419740,15160,15160,15160,15160,0
|
||||
20241118,165900,320419740,15160,15160,15160,15160,0
|
||||
20241118,165800,320419740,15160,15160,15160,15160,0
|
||||
20241118,165700,320419740,15160,15160,15160,15160,0
|
||||
20241118,165600,320419740,15160,15160,15160,15160,0
|
||||
20241118,165500,320419740,15160,15160,15160,15160,0
|
||||
20241118,165400,320419740,15160,15160,15160,15160,0
|
||||
20241118,165300,320419740,15160,15160,15160,15160,0
|
||||
20241118,165200,320419740,15160,15160,15160,15160,0
|
||||
20241118,165100,320419740,15160,15160,15160,15160,0
|
||||
20241118,165000,320419740,15160,15160,15160,15160,0
|
||||
20241118,164900,320419740,15160,15160,15160,15160,0
|
||||
20241118,164800,320419740,15160,15160,15160,15160,0
|
||||
20241118,164700,320419740,15160,15160,15160,15160,0
|
||||
20241118,164600,320419740,15160,15160,15160,15160,0
|
||||
20241118,164500,320419740,15160,15160,15160,15160,0
|
||||
20241118,164400,320419740,15160,15160,15160,15160,0
|
||||
20241118,164300,320419740,15160,15160,15160,15160,0
|
||||
20241118,164200,320419740,15160,15160,15160,15160,0
|
||||
20241118,164100,320419740,15160,15160,15160,15160,0
|
||||
20241118,164000,320419740,15160,15160,15160,15160,0
|
||||
20241118,163900,320419740,15160,15160,15160,15160,0
|
||||
20241118,163800,320419740,15160,15160,15160,15160,0
|
||||
20241118,163700,320419740,15160,15160,15160,15160,0
|
||||
20241118,163600,320419740,15160,15160,15160,15160,0
|
||||
20241118,163500,320419740,15160,15160,15160,15160,0
|
||||
20241118,163400,320419740,15160,15160,15160,15160,0
|
||||
20241118,163300,320419740,15160,15160,15160,15160,0
|
||||
20241118,163200,320419740,15160,15160,15160,15160,0
|
||||
20241118,163100,320419740,15160,15160,15160,15160,174
|
||||
20241118,163000,320419740,15160,15160,15160,15160,0
|
||||
20241118,162900,320419740,15160,15160,15160,15160,0
|
||||
20241118,162800,320419740,15160,15160,15160,15160,0
|
||||
20241118,162700,320419740,15160,15160,15160,15160,0
|
||||
20241118,162600,320419740,15160,15160,15160,15160,0
|
||||
20241118,162500,320419740,15160,15160,15160,15160,0
|
||||
20241118,162400,320419740,15160,15160,15160,15160,0
|
||||
20241118,162300,320419740,15160,15160,15160,15160,0
|
||||
20241118,162200,320419740,15160,15160,15160,15160,0
|
||||
20241118,162100,320419740,15160,15160,15160,15160,0
|
||||
20241118,162000,320419740,15160,15160,15160,15160,0
|
||||
20241118,161900,320419740,15160,15160,15160,15160,0
|
||||
20241118,161800,320419740,15160,15160,15160,15160,0
|
||||
20241118,161700,320419740,15160,15160,15160,15160,0
|
||||
20241118,161600,320419740,15160,15160,15160,15160,0
|
||||
20241118,161500,320419740,15160,15160,15160,15160,0
|
||||
20241118,161400,320419740,15160,15160,15160,15160,0
|
||||
20241118,161300,320419740,15160,15160,15160,15160,0
|
||||
20241118,161200,320419740,15160,15160,15160,15160,0
|
||||
20241118,161100,320419740,15160,15160,15160,15160,0
|
||||
20241118,161000,320419740,15160,15160,15160,15160,0
|
||||
20241118,160900,320419740,15160,15160,15160,15160,0
|
||||
20241118,160800,320419740,15160,15160,15160,15160,0
|
||||
20241118,160700,320419740,15160,15160,15160,15160,0
|
||||
20241118,160600,320419740,15160,15160,15160,15160,0
|
||||
20241118,160500,320419740,15160,15160,15160,15160,0
|
||||
20241118,160400,320419740,15160,15160,15160,15160,0
|
||||
20241118,160300,320419740,15160,15160,15160,15160,0
|
||||
20241118,160200,320419740,15160,15160,15160,15160,0
|
||||
20241118,160100,320419740,15160,15160,15160,15160,174
|
||||
20241118,160000,320419740,15160,15160,15160,15160,0
|
||||
20241118,155900,320419740,15160,15160,15160,15160,0
|
||||
20241118,155800,320419740,15160,15160,15160,15160,0
|
||||
20241118,155700,320419740,15160,15160,15160,15160,0
|
||||
20241118,155600,320419740,15160,15160,15160,15160,0
|
||||
20241118,155500,320419740,15160,15160,15160,15160,0
|
||||
20241118,155400,320419740,15160,15160,15160,15160,0
|
||||
20241118,155300,320419740,15160,15160,15160,15160,0
|
||||
20241118,155200,320419740,15160,15160,15160,15160,0
|
||||
20241118,155100,320419740,15160,15160,15160,15160,0
|
||||
20241118,155000,320419740,15160,15160,15160,15160,0
|
||||
20241118,154900,320419740,15160,15160,15160,15160,0
|
||||
20241118,154800,320419740,15160,15160,15160,15160,0
|
||||
20241118,154700,320419740,15160,15160,15160,15160,0
|
||||
20241118,154600,320419740,15160,15160,15160,15160,0
|
||||
20241118,154500,320419740,15160,15160,15160,15160,0
|
||||
20241118,154400,320419740,15160,15160,15160,15160,0
|
||||
20241118,154300,320419740,15160,15160,15160,15160,0
|
||||
20241118,154200,320419740,15160,15160,15160,15160,0
|
||||
20241118,154100,320419740,15160,15160,15160,15160,0
|
||||
20241118,154000,320419740,15160,15160,15160,15160,0
|
||||
20241118,153900,320419740,15160,15160,15160,15160,0
|
||||
20241118,153800,320419740,15160,15160,15160,15160,0
|
||||
20241118,153700,320419740,15160,15160,15160,15160,0
|
||||
20241118,153600,320419740,15160,15160,15160,15160,0
|
||||
20241118,153500,320419740,15160,15160,15160,15160,0
|
||||
20241118,153400,320419740,15160,15160,15160,15160,0
|
||||
20241118,153300,320419740,15160,15160,15160,15160,0
|
||||
20241118,153200,320419740,15160,15160,15160,15160,0
|
||||
20241118,153100,320419740,15160,15160,15160,15160,174
|
||||
20241118,153000,320419740,15160,15160,15160,15160,174
|
||||
20241118,152900,317781900,15160,15160,15160,15160,0
|
||||
20241118,152800,317781900,15160,15160,15160,15160,0
|
||||
20241118,152700,317781900,15160,15160,15160,15160,0
|
||||
20241118,152600,317781900,15160,15160,15160,15160,0
|
||||
20241118,152500,317781900,15160,15160,15160,15160,0
|
||||
20241118,152400,317781900,15160,15160,15160,15160,0
|
||||
20241118,152300,317781900,15160,15160,15160,15160,0
|
||||
20241118,152200,317781900,15160,15160,15160,15160,0
|
||||
20241118,152100,317781900,15160,15160,15160,15160,0
|
||||
20241118,152000,317781900,15160,15160,15160,15160,0
|
||||
20241118,151900,317781900,15160,15160,15160,15160,21
|
||||
20241118,151800,317463540,15120,15120,15120,15120,0
|
||||
20241118,151700,317463540,15120,15120,15120,15120,0
|
||||
20241118,151600,317463540,15120,15160,15160,15120,101
|
||||
20241118,151500,315934780,15150,15150,15150,15150,156
|
||||
20241118,151400,313571380,15150,15150,15150,15150,0
|
||||
20241118,151300,313571380,15150,15150,15150,15150,0
|
||||
20241118,151200,313571380,15150,15150,15150,15150,109
|
||||
20241118,151100,311920030,15120,15120,15120,15120,0
|
||||
20241118,151000,311920030,15120,15120,15120,15120,0
|
||||
20241118,150900,311920030,15120,15120,15120,15120,0
|
||||
20241118,150800,311920030,15120,15120,15120,15120,0
|
||||
20241118,150700,311920030,15120,15120,15120,15120,29
|
||||
20241118,150600,311481550,15120,15120,15120,15120,0
|
||||
20241118,150500,311481550,15120,15120,15120,15120,66
|
||||
20241118,150400,310483630,15110,15110,15110,15110,0
|
||||
20241118,150300,310483630,15110,15110,15110,15110,0
|
||||
20241118,150200,310483630,15110,15140,15140,15110,100
|
||||
20241118,150100,308972100,15110,15110,15110,15110,0
|
||||
20241118,150000,308972100,15110,15110,15110,15110,0
|
||||
20241118,145900,308972100,15110,15110,15110,15110,1
|
||||
20241118,145800,308956990,15110,15110,15110,15110,0
|
||||
20241118,145700,308956990,15110,15110,15110,15110,111
|
||||
20241118,145600,307279780,15120,15120,15120,15120,19
|
||||
20241118,145500,306992500,15120,15120,15120,15120,0
|
||||
20241118,145400,306992500,15120,15120,15120,15120,0
|
||||
20241118,145300,306992500,15120,15120,15120,15120,0
|
||||
20241118,145200,306992500,15120,15120,15120,15120,0
|
||||
20241118,145100,306992500,15120,15120,15120,15120,0
|
||||
20241118,145000,306992500,15120,15120,15120,15120,0
|
||||
20241118,144900,306992500,15120,15120,15120,15120,0
|
||||
20241118,144800,306992500,15120,15150,15150,15120,12
|
||||
20241118,144700,306810890,15150,15150,15150,15150,0
|
||||
20241118,144600,306810890,15150,15150,15150,15150,0
|
||||
20241118,144500,306810890,15150,15150,15150,15150,0
|
||||
20241118,144400,306810890,15150,15150,15150,15150,0
|
||||
20241118,144300,306810890,15150,15150,15150,15150,0
|
||||
20241118,144200,306810890,15150,15150,15150,15150,0
|
||||
20241118,144100,306810890,15150,15150,15150,15150,0
|
||||
20241118,144000,306810890,15150,15140,15150,15140,400
|
||||
20241118,143900,300751130,15150,15150,15150,15150,0
|
||||
20241118,143800,300751130,15150,15150,15150,15150,0
|
||||
20241118,143700,300751130,15150,15150,15150,15150,0
|
||||
20241118,143600,300751130,15150,15150,15150,15150,0
|
||||
20241118,143500,300751130,15150,15150,15150,15150,0
|
||||
20241118,143400,300751130,15150,15150,15150,15150,0
|
||||
20241118,143300,300751130,15150,15150,15150,15150,5
|
||||
20241118,143200,300675380,15100,15100,15100,15100,0
|
||||
20241118,143100,300675380,15100,15100,15100,15100,0
|
||||
20241118,143000,300675380,15100,15100,15100,15100,0
|
||||
20241118,142900,300675380,15100,15100,15100,15100,0
|
||||
20241118,142800,300675380,15100,15120,15120,15100,20
|
||||
20241118,142700,300373350,15100,15100,15100,15100,0
|
||||
20241118,142600,300373350,15100,15110,15110,15100,15
|
||||
20241118,142500,300146730,15160,15160,15160,15160,1
|
||||
20241118,142400,300131570,15160,15160,15160,15160,0
|
||||
20241118,142300,300131570,15160,15160,15160,15160,0
|
||||
20241118,142200,300131570,15160,15160,15160,15160,0
|
||||
20241118,142100,300131570,15160,15160,15160,15160,9
|
||||
20241118,142000,299995130,15160,15160,15160,15160,0
|
||||
20241118,141900,299995130,15160,15160,15160,15160,0
|
||||
20241118,141800,299995130,15160,15160,15160,15160,3
|
||||
20241118,141700,299949650,15160,15170,15170,15160,24
|
||||
20241118,141600,299585690,15170,15170,15170,15170,71
|
||||
20241118,141500,298508620,15170,15170,15170,15170,20
|
||||
20241118,141400,298205220,15110,15150,15150,15110,37
|
||||
20241118,141300,297646030,15170,15170,15170,15170,1
|
||||
20241118,141200,297630860,15170,15170,15170,15170,11
|
||||
20241118,141100,297463990,15170,15170,15170,15170,0
|
||||
20241118,141000,297463990,15170,15170,15170,15170,0
|
||||
20241118,140900,297463990,15170,15170,15170,15170,0
|
||||
20241118,140800,297463990,15170,15170,15170,15150,133
|
||||
20241118,140700,295446460,15170,15170,15170,15170,0
|
||||
20241118,140600,295446460,15170,15170,15170,15170,0
|
||||
20241118,140500,295446460,15170,15170,15170,15170,0
|
||||
20241118,140400,295446460,15170,15170,15170,15170,4
|
||||
20241118,140300,295385780,15120,15120,15120,15120,0
|
||||
20241118,140200,295385780,15120,15120,15120,15120,0
|
||||
20241118,140100,295385780,15120,15120,15120,15120,0
|
||||
20241118,140000,295385780,15120,15170,15170,15120,4
|
||||
20241118,135900,295325200,15170,15170,15170,15170,0
|
||||
20241118,135800,295325200,15170,15170,15170,15170,12
|
||||
20241118,135700,295143160,15120,15180,15180,15120,26
|
||||
20241118,135600,294748540,15170,15170,15170,15170,0
|
||||
20241118,135500,294748540,15170,15180,15180,15170,33
|
||||
20241118,135400,294247910,15170,15170,15170,15170,0
|
||||
20241118,135300,294247910,15170,15170,15170,15170,4
|
||||
20241118,135200,294187230,15180,15120,15180,15120,82
|
||||
20241118,135100,292942590,15180,15180,15180,15180,50
|
||||
20241118,135000,292183590,15180,15180,15180,15180,0
|
||||
20241118,134900,292183590,15180,15180,15180,15180,0
|
||||
20241118,134800,292183590,15180,15180,15180,15180,10
|
||||
20241118,134700,292031790,15180,15180,15180,15180,0
|
||||
20241118,134600,292031790,15180,15180,15180,15180,2
|
||||
20241118,134500,292001430,15180,15180,15180,15180,0
|
||||
20241118,134400,292001430,15180,15170,15180,15170,145
|
||||
20241118,134300,289801030,15110,15140,15140,15110,30
|
||||
20241118,134200,289347700,15180,15180,15180,15180,0
|
||||
20241118,134100,289347700,15180,15180,15180,15180,13
|
||||
20241118,134000,289150360,15180,15180,15180,15180,3
|
||||
20241118,133900,289104820,15190,15180,15190,15180,135
|
||||
20241118,133800,287054700,15150,15150,15150,15150,5
|
||||
20241118,133700,286978950,15140,15140,15140,15140,0
|
||||
20241118,133600,286978950,15140,15140,15140,15140,0
|
||||
20241118,133500,286978950,15140,15140,15140,15140,5
|
||||
20241118,133400,286903250,15190,15180,15190,15180,120
|
||||
20241118,133300,285081350,15140,15140,15140,15140,0
|
||||
20241118,133200,285081350,15140,15140,15140,15140,0
|
||||
20241118,133100,285081350,15140,15140,15140,15140,1
|
||||
20241118,133000,285066210,15140,15180,15180,15140,25
|
||||
20241118,132900,284686910,15180,15180,15180,15180,0
|
||||
20241118,132800,284686910,15180,15170,15180,15170,75
|
||||
20241118,132700,283549030,15100,15170,15180,15100,86
|
||||
20241118,132600,282243730,15180,15180,15180,15180,0
|
||||
20241118,132500,282243730,15180,15150,15180,15150,75
|
||||
20241118,132400,281105690,15100,15150,15150,15100,7
|
||||
20241118,132300,280999940,15110,15110,15110,15110,65
|
||||
20241118,132200,280017790,15110,15060,15110,15060,458
|
||||
20241118,132100,273120260,15070,15080,15080,15070,156
|
||||
20241118,132000,270769280,15080,15080,15080,15080,0
|
||||
20241118,131900,270769280,15080,15110,15110,15080,287
|
||||
20241118,131800,266437470,15110,15110,15110,15110,16
|
||||
20241118,131700,266195710,15120,15120,15120,15120,2
|
||||
20241118,131600,266165470,15120,15120,15120,15120,5
|
||||
20241118,131500,266089870,15120,15120,15120,15120,1
|
||||
20241118,131400,266074750,15150,15150,15150,15150,5
|
||||
20241118,131300,265999000,15150,15150,15150,15150,0
|
||||
20241118,131200,265999000,15150,15150,15150,15150,0
|
||||
20241118,131100,265999000,15150,15150,15150,15150,0
|
||||
20241118,131000,265999000,15150,15150,15150,15150,79
|
||||
20241118,130900,264802150,15110,15110,15110,15110,0
|
||||
20241118,130800,264802150,15110,15110,15110,15110,15
|
||||
20241118,130700,264575500,15120,15120,15120,15120,0
|
||||
20241118,130600,264575500,15120,15120,15120,15120,250
|
||||
20241118,130500,260795500,15140,15160,15160,15110,18
|
||||
20241118,130400,260522810,15160,15160,15160,15160,0
|
||||
20241118,130300,260522810,15160,15160,15160,15160,1
|
||||
20241118,130200,260507650,15100,15100,15100,15100,0
|
||||
20241118,130100,260507650,15100,15100,15100,15100,100
|
||||
20241118,130000,258997650,15100,15100,15100,15100,0
|
||||
20241118,125900,258997650,15100,15100,15100,15100,800
|
||||
20241118,125800,246917650,15100,15100,15100,15100,0
|
||||
20241118,125700,246917650,15100,15100,15100,15100,54
|
||||
20241118,125600,246102250,15100,15100,15100,15100,0
|
||||
20241118,125500,246102250,15100,15110,15110,15100,2637
|
||||
20241118,125400,206276860,15110,15120,15120,15110,167
|
||||
20241118,125300,203751830,15130,15140,15140,15130,673
|
||||
20241118,125200,193566490,15150,15150,15150,15150,112
|
||||
20241118,125100,191869690,15180,15180,15180,15180,0
|
||||
20241118,125000,191869690,15180,15180,15180,15180,0
|
||||
20241118,124900,191869690,15180,15180,15180,15180,0
|
||||
20241118,124800,191869690,15180,15180,15180,15180,0
|
||||
20241118,124700,191869690,15180,15180,15180,15180,0
|
||||
20241118,124600,191869690,15180,15180,15180,15180,0
|
||||
20241118,124500,191869690,15180,15180,15180,15180,70
|
||||
20241118,124400,190807090,15180,15180,15180,15180,0
|
||||
20241118,124300,190807090,15180,15180,15180,15180,100
|
||||
20241118,124200,189289090,15180,15180,15180,15180,0
|
||||
20241118,124100,189289090,15180,15180,15180,15180,0
|
||||
20241118,124000,189289090,15180,15180,15180,15180,1
|
||||
20241118,123900,189273910,15180,15180,15180,15180,66
|
||||
20241118,123800,188272030,15180,15180,15180,15180,0
|
||||
20241118,123700,188272030,15180,15180,15180,15180,6
|
||||
20241118,123600,188180950,15180,15180,15180,15180,0
|
||||
20241118,123500,188180950,15180,15180,15180,15180,1
|
||||
20241118,123400,188165770,15180,15180,15180,15180,1
|
||||
20241118,123300,188150590,15140,15140,15140,15140,0
|
||||
20241118,123200,188150590,15140,15140,15140,15140,0
|
||||
20241118,123100,188150590,15140,15140,15140,15140,0
|
||||
20241118,123000,188150590,15140,15140,15140,15140,0
|
||||
20241118,122900,188150590,15140,15140,15140,15140,0
|
||||
20241118,122800,188150590,15140,15150,15150,15140,116
|
||||
20241118,122700,186393330,15150,15150,15150,15150,0
|
||||
20241118,122600,186393330,15150,15150,15150,15150,0
|
||||
20241118,122500,186393330,15150,15150,15150,15150,212
|
||||
20241118,122400,183181530,15160,15190,15190,15160,600
|
||||
20241118,122300,174085470,15190,15190,15190,15190,0
|
||||
20241118,122200,174085470,15190,15190,15190,15190,0
|
||||
20241118,122100,174085470,15190,15190,15190,15190,10
|
||||
20241118,122000,173933570,15190,15190,15190,15190,0
|
||||
20241118,121900,173933570,15190,15190,15190,15190,1
|
||||
20241118,121800,173918380,15200,15200,15200,15200,0
|
||||
20241118,121700,173918380,15200,15200,15200,15200,30
|
||||
20241118,121600,173462380,15200,15200,15200,15200,0
|
||||
20241118,121500,173462380,15200,15200,15200,15200,0
|
||||
20241118,121400,173462380,15200,15200,15200,15200,0
|
||||
20241118,121300,173462380,15200,15200,15200,15200,0
|
||||
20241118,121200,173462380,15200,15200,15200,15200,0
|
||||
20241118,121100,173462380,15200,15200,15200,15200,0
|
||||
20241118,121000,173462380,15200,15200,15200,15200,0
|
||||
20241118,120900,173462380,15200,15200,15200,15200,0
|
||||
20241118,120800,173462380,15200,15200,15200,15200,4
|
||||
20241118,120700,173401580,15160,15170,15170,15160,522
|
||||
20241118,120600,165482950,15180,15180,15180,15180,0
|
||||
20241118,120500,165482950,15180,15180,15180,15180,0
|
||||
20241118,120400,165482950,15180,15180,15180,15180,15
|
||||
20241118,120300,165255250,15160,15160,15160,15160,0
|
||||
20241118,120200,165255250,15160,15160,15160,15160,0
|
||||
20241118,120100,165255250,15160,15160,15160,15160,0
|
||||
20241118,120000,165255250,15160,15160,15160,15160,0
|
||||
20241118,115900,165255250,15160,15160,15160,15160,20
|
||||
20241118,115800,164952050,15210,15210,15210,15210,0
|
||||
20241118,115700,164952050,15210,15200,15210,15200,1200
|
||||
20241118,115600,146702150,15170,15170,15170,15170,0
|
||||
20241118,115500,146702150,15170,15170,15170,15170,0
|
||||
20241118,115400,146702150,15170,15170,15170,15170,0
|
||||
20241118,115300,146702150,15170,15170,15170,15170,33
|
||||
20241118,115200,146201540,15170,15170,15170,15170,0
|
||||
20241118,115100,146201540,15170,15170,15170,15170,0
|
||||
20241118,115000,146201540,15170,15210,15210,15170,30
|
||||
20241118,114900,145745640,15170,15180,15180,15170,11
|
||||
20241118,114800,145578670,15210,15210,15210,15210,0
|
||||
20241118,114700,145578670,15210,15210,15210,15210,0
|
||||
20241118,114600,145578670,15210,15210,15210,15210,1
|
||||
20241118,114500,145563460,15210,15210,15210,15210,1
|
||||
20241118,114400,145548250,15210,15210,15210,15210,0
|
||||
20241118,114300,145548250,15210,15210,15210,15210,1
|
||||
20241118,114200,145533040,15170,15170,15170,15170,0
|
||||
20241118,114100,145533040,15170,15170,15170,15170,0
|
||||
20241118,114000,145533040,15170,15210,15210,15170,19
|
||||
20241118,113900,145244410,15200,15200,15200,15200,0
|
||||
20241118,113800,145244410,15200,15200,15200,15200,0
|
||||
20241118,113700,145244410,15200,15200,15200,15200,0
|
||||
20241118,113600,145244410,15200,15210,15210,15200,6
|
||||
20241118,113500,145153180,15160,15160,15160,15160,0
|
||||
20241118,113400,145153180,15160,15160,15160,15160,0
|
||||
20241118,113300,145153180,15160,15160,15160,15160,0
|
||||
20241118,113200,145153180,15160,15160,15160,15160,0
|
||||
20241118,113100,145153180,15160,15160,15160,15160,0
|
||||
20241118,113000,145153180,15160,15210,15210,15160,243
|
||||
20241118,112900,141469100,15210,15210,15210,15210,0
|
||||
20241118,112800,141469100,15210,15210,15210,15210,0
|
||||
20241118,112700,141469100,15210,15210,15210,15210,0
|
||||
20241118,112600,141469100,15210,15210,15210,15210,0
|
||||
20241118,112500,141469100,15210,15210,15210,15210,0
|
||||
20241118,112400,141469100,15210,15210,15210,15210,0
|
||||
20241118,112300,141469100,15210,15210,15210,15210,0
|
||||
20241118,112200,141469100,15210,15210,15210,15210,0
|
||||
20241118,112100,141469100,15210,15210,15210,15210,4
|
||||
20241118,112000,141408260,15210,15210,15210,15210,0
|
||||
20241118,111900,141408260,15210,15210,15210,15210,0
|
||||
20241118,111800,141408260,15210,15210,15210,15210,0
|
||||
20241118,111700,141408260,15210,15210,15210,15210,0
|
||||
20241118,111600,141408260,15210,15210,15210,15210,3
|
||||
20241118,111500,141362630,15150,15150,15150,15150,0
|
||||
20241118,111400,141362630,15150,15150,15150,15150,104
|
||||
20241118,111300,139787030,15140,15140,15140,15140,0
|
||||
20241118,111200,139787030,15140,15140,15140,15140,0
|
||||
20241118,111100,139787030,15140,15140,15140,15140,0
|
||||
20241118,111000,139787030,15140,15140,15140,15140,0
|
||||
20241118,110900,139787030,15140,15140,15140,15140,10
|
||||
20241118,110800,139635630,15140,15140,15140,15140,0
|
||||
20241118,110700,139635630,15140,15140,15140,15140,0
|
||||
20241118,110600,139635630,15140,15140,15140,15140,0
|
||||
20241118,110500,139635630,15140,15140,15140,15140,0
|
||||
20241118,110400,139635630,15140,15170,15170,15140,104
|
||||
20241118,110300,138060280,15150,15150,15150,15150,0
|
||||
20241118,110200,138060280,15150,15150,15150,15150,0
|
||||
20241118,110100,138060280,15150,15150,15150,15150,0
|
||||
20241118,110000,138060280,15150,15150,15150,15150,0
|
||||
20241118,105900,138060280,15150,15210,15210,15150,25
|
||||
20241118,105800,137681410,15210,15210,15210,15210,0
|
||||
20241118,105700,137681410,15210,15210,15210,15210,0
|
||||
20241118,105600,137681410,15210,15210,15210,15210,10
|
||||
20241118,105500,137529310,15210,15210,15210,15210,100
|
||||
20241118,105400,136008310,15210,15210,15210,15210,0
|
||||
20241118,105300,136008310,15210,15200,15210,15140,1085
|
||||
20241118,105200,119563880,15180,15180,15180,15180,0
|
||||
20241118,105100,119563880,15180,15180,15180,15180,10
|
||||
20241118,105000,119412080,15200,15200,15200,15200,38
|
||||
20241118,104900,118834480,15200,15200,15200,15200,0
|
||||
20241118,104800,118834480,15200,15200,15200,15200,10
|
||||
20241118,104700,118682480,15200,15200,15200,15200,11
|
||||
20241118,104600,118515280,15200,15200,15200,15200,41
|
||||
20241118,104500,117892080,15200,15200,15200,15200,0
|
||||
20241118,104400,117892080,15200,15200,15200,15200,0
|
||||
20241118,104300,117892080,15200,15200,15200,15200,0
|
||||
20241118,104200,117892080,15200,15200,15200,15180,4
|
||||
20241118,104100,117831300,15180,15180,15180,15180,11
|
||||
20241118,104000,117664320,15180,15180,15180,15180,4
|
||||
20241118,103900,117603600,15180,15180,15180,15180,20
|
||||
20241118,103800,117300000,15180,15180,15180,15180,4
|
||||
20241118,103700,117239280,15180,15180,15180,15180,0
|
||||
20241118,103600,117239280,15180,15180,15180,15180,25
|
||||
20241118,103500,116859780,15210,15210,15210,15210,2
|
||||
20241118,103400,116829360,15190,15190,15210,15180,20
|
||||
20241118,103300,116525570,15210,15210,15210,15210,0
|
||||
20241118,103200,116525570,15210,15210,15210,15210,0
|
||||
20241118,103100,116525570,15210,15210,15210,15210,0
|
||||
20241118,103000,116525570,15210,15210,15210,15210,0
|
||||
20241118,102900,116525570,15210,15210,15210,15210,1
|
||||
20241118,102800,116510360,15210,15210,15210,15210,0
|
||||
20241118,102700,116510360,15210,15210,15210,15210,0
|
||||
20241118,102600,116510360,15210,15210,15210,15210,0
|
||||
20241118,102500,116510360,15210,15210,15210,15210,0
|
||||
20241118,102400,116510360,15210,15210,15210,15210,0
|
||||
20241118,102300,116510360,15210,15210,15210,15210,1
|
||||
20241118,102200,116495150,15160,15160,15160,15160,0
|
||||
20241118,102100,116495150,15160,15210,15210,15160,22
|
||||
20241118,102000,116161480,15160,15200,15200,15160,17
|
||||
20241118,101900,115903610,15220,15220,15220,15220,5
|
||||
20241118,101800,115827510,15220,15220,15220,15220,0
|
||||
20241118,101700,115827510,15220,15220,15220,15220,13
|
||||
20241118,101600,115629650,15220,15200,15220,15200,15
|
||||
20241118,101500,115401630,15200,15200,15200,15200,1
|
||||
20241118,101400,115386430,15200,15200,15200,15200,2
|
||||
20241118,101300,115356030,15200,15200,15200,15200,83
|
||||
20241118,101200,114094430,15160,15180,15180,15160,150
|
||||
20241118,101100,111819950,15190,15200,15200,15180,12
|
||||
20241118,101000,111637670,15170,15200,15200,15170,251
|
||||
20241118,100900,107826790,15200,15220,15220,15200,32
|
||||
20241118,100800,107340270,15220,15220,15220,15220,1
|
||||
20241118,100700,107325050,15220,15200,15220,15200,146
|
||||
20241118,100600,105105810,15200,15200,15200,15200,17
|
||||
20241118,100500,104847410,15200,15200,15200,15200,51
|
||||
20241118,100400,104072210,15200,15200,15200,15200,0
|
||||
20241118,100300,104072210,15200,15200,15200,15200,0
|
||||
20241118,100200,104072210,15200,15200,15200,15200,3
|
||||
20241118,100100,104026610,15200,15190,15200,15190,11
|
||||
20241118,100000,103859510,15190,15190,15190,15190,0
|
||||
20241118,095900,103859510,15190,15210,15210,15190,681
|
||||
20241118,095800,93503580,15220,15220,15220,15220,0
|
||||
20241118,095700,93503580,15220,15210,15220,15210,125
|
||||
20241118,095600,91602300,15220,15220,15220,15220,53
|
||||
20241118,095500,90795640,15250,15250,15250,15250,0
|
||||
20241118,095400,90795640,15250,15250,15250,15250,0
|
||||
20241118,095300,90795640,15250,15250,15250,15250,0
|
||||
20241118,095200,90795640,15250,15250,15250,15250,1
|
||||
20241118,095100,90780390,15250,15250,15250,15250,0
|
||||
20241118,095000,90780390,15250,15250,15250,15250,1
|
||||
20241118,094900,90765140,15250,15250,15250,15250,11
|
||||
20241118,094800,90597390,15250,15250,15250,15250,4
|
||||
20241118,094700,90536390,15250,15250,15250,15250,4
|
||||
20241118,094600,90475390,15210,15250,15250,15210,101
|
||||
20241118,094500,88939140,15210,15240,15240,15210,189
|
||||
20241118,094400,86061780,15260,15260,15260,15260,0
|
||||
20241118,094300,86061780,15260,15260,15260,15260,0
|
||||
20241118,094200,86061780,15260,15260,15260,15260,0
|
||||
20241118,094100,86061780,15260,15250,15260,15250,51
|
||||
20241118,094000,85284020,15240,15240,15240,15240,27
|
||||
20241118,093900,84872540,15250,15250,15250,15250,0
|
||||
20241118,093800,84872540,15250,15250,15250,15250,5
|
||||
20241118,093700,84796290,15260,15260,15260,15260,0
|
||||
20241118,093600,84796290,15260,15260,15260,15260,1
|
||||
20241118,093500,84781030,15260,15260,15260,15260,3
|
||||
20241118,093400,84735250,15260,15230,15260,15230,50
|
||||
20241118,093300,83973720,15260,15260,15260,15260,1
|
||||
20241118,093200,83958460,15260,15260,15260,15260,6
|
||||
20241118,093100,83866900,15260,15260,15260,15260,4
|
||||
20241118,093000,83805860,15260,15260,15260,15260,1
|
||||
20241118,092900,83790600,15260,15200,15260,15200,632
|
||||
20241118,092800,74184140,15200,15250,15270,15200,707
|
||||
20241118,092700,63421720,15260,15250,15260,15250,369
|
||||
20241118,092600,57790790,15260,15260,15260,15260,1
|
||||
20241118,092500,57775530,15250,15250,15250,15250,157
|
||||
20241118,092400,55381280,15250,15250,15250,15250,11
|
||||
20241118,092300,55213530,15210,15220,15220,15210,7
|
||||
20241118,092200,55107050,15200,15200,15200,15200,0
|
||||
20241118,092100,55107050,15200,15200,15200,15200,0
|
||||
20241118,092000,55107050,15200,15240,15240,15200,50
|
||||
20241118,091900,54346420,15250,15250,15250,15250,0
|
||||
20241118,091800,54346420,15250,15240,15250,15230,44
|
||||
20241118,091700,53676020,15250,15250,15250,15250,36
|
||||
20241118,091600,53127020,15250,15240,15250,15240,33
|
||||
20241118,091500,52624090,15240,15240,15240,15240,66
|
||||
20241118,091400,51618250,15240,15240,15240,15240,3
|
||||
20241118,091300,51572530,15230,15230,15230,15220,443
|
||||
20241118,091200,44826650,15230,15230,15230,15230,1
|
||||
20241118,091100,44811420,15230,15230,15230,15230,15
|
||||
20241118,091000,44582970,15170,15220,15220,15170,128
|
||||
20241118,090900,42635120,15220,15220,15220,15220,1
|
||||
20241118,090800,42619900,15200,15220,15220,15200,477
|
||||
20241118,090700,35364370,15220,15220,15220,15220,0
|
||||
20241118,090600,35364370,15220,15220,15220,15220,0
|
||||
20241118,090500,35364370,15220,15240,15240,15220,5
|
||||
20241118,090400,35288230,15140,15140,15140,15140,400
|
||||
20241118,090300,29232230,15250,15250,15250,15250,1
|
||||
20241118,090200,29216980,15250,15250,15250,15250,10
|
||||
20241118,090100,29064480,15260,15200,15260,15100,1629
|
||||
20241118,090000,4438400,15200,15200,15200,15200,292
|
||||
|
Reference in New Issue
Block a user