Update 2024-11-18 2710 candle_min
This commit is contained in:
669
108490/min/candle-20241118.csv
Normal file
669
108490/min/candle-20241118.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,200700,598811630,17200,17200,17200,17200,348
|
||||
20241118,200600,598811630,17200,17200,17200,17200,0
|
||||
20241118,200500,598811630,17200,17200,17200,17200,0
|
||||
20241118,200400,598811630,17200,17200,17200,17200,0
|
||||
20241118,200300,598811630,17200,17200,17200,17200,0
|
||||
20241118,200200,598811630,17200,17200,17200,17200,0
|
||||
20241118,200100,598811630,17200,17200,17200,17200,0
|
||||
20241118,200000,598811630,17200,17200,17200,17200,0
|
||||
20241118,195900,598811630,17200,17200,17200,17200,0
|
||||
20241118,195800,598811630,17200,17200,17200,17200,0
|
||||
20241118,195700,598811630,17200,17200,17200,17200,0
|
||||
20241118,195600,598811630,17200,17200,17200,17200,0
|
||||
20241118,195500,598811630,17200,17200,17200,17200,0
|
||||
20241118,195400,598811630,17200,17200,17200,17200,0
|
||||
20241118,195300,598811630,17200,17200,17200,17200,0
|
||||
20241118,195200,598811630,17200,17200,17200,17200,0
|
||||
20241118,195100,598811630,17200,17200,17200,17200,0
|
||||
20241118,195000,598811630,17200,17200,17200,17200,0
|
||||
20241118,194900,598811630,17200,17200,17200,17200,0
|
||||
20241118,194800,598811630,17200,17200,17200,17200,0
|
||||
20241118,194700,598811630,17200,17200,17200,17200,0
|
||||
20241118,194600,598811630,17200,17200,17200,17200,0
|
||||
20241118,194500,598811630,17200,17200,17200,17200,0
|
||||
20241118,194400,598811630,17200,17200,17200,17200,0
|
||||
20241118,194300,598811630,17200,17200,17200,17200,0
|
||||
20241118,194200,598811630,17200,17200,17200,17200,0
|
||||
20241118,194100,598811630,17200,17200,17200,17200,0
|
||||
20241118,194000,598811630,17200,17200,17200,17200,0
|
||||
20241118,193900,598811630,17200,17200,17200,17200,0
|
||||
20241118,193800,598811630,17200,17200,17200,17200,0
|
||||
20241118,193700,598811630,17200,17200,17200,17200,348
|
||||
20241118,193600,598811630,17200,17200,17200,17200,0
|
||||
20241118,193500,598811630,17200,17200,17200,17200,0
|
||||
20241118,193400,598811630,17200,17200,17200,17200,0
|
||||
20241118,193300,598811630,17200,17200,17200,17200,0
|
||||
20241118,193200,598811630,17200,17200,17200,17200,0
|
||||
20241118,193100,598811630,17200,17200,17200,17200,0
|
||||
20241118,193000,598811630,17200,17200,17200,17200,0
|
||||
20241118,192900,598811630,17200,17200,17200,17200,0
|
||||
20241118,192800,598811630,17200,17200,17200,17200,0
|
||||
20241118,192700,598811630,17200,17200,17200,17200,0
|
||||
20241118,192600,598811630,17200,17200,17200,17200,0
|
||||
20241118,192500,598811630,17200,17200,17200,17200,0
|
||||
20241118,192400,598811630,17200,17200,17200,17200,0
|
||||
20241118,192300,598811630,17200,17200,17200,17200,0
|
||||
20241118,192200,598811630,17200,17200,17200,17200,0
|
||||
20241118,192100,598811630,17200,17200,17200,17200,0
|
||||
20241118,192000,598811630,17200,17200,17200,17200,0
|
||||
20241118,191900,598811630,17200,17200,17200,17200,0
|
||||
20241118,191800,598811630,17200,17200,17200,17200,0
|
||||
20241118,191700,598811630,17200,17200,17200,17200,0
|
||||
20241118,191600,598811630,17200,17200,17200,17200,0
|
||||
20241118,191500,598811630,17200,17200,17200,17200,0
|
||||
20241118,191400,598811630,17200,17200,17200,17200,0
|
||||
20241118,191300,598811630,17200,17200,17200,17200,0
|
||||
20241118,191200,598811630,17200,17200,17200,17200,0
|
||||
20241118,191100,598811630,17200,17200,17200,17200,0
|
||||
20241118,191000,598811630,17200,17200,17200,17200,0
|
||||
20241118,190900,598811630,17200,17200,17200,17200,0
|
||||
20241118,190800,598811630,17200,17200,17200,17200,0
|
||||
20241118,190700,598811630,17200,17200,17200,17200,348
|
||||
20241118,190600,598811630,17200,17200,17200,17200,0
|
||||
20241118,190500,598811630,17200,17200,17200,17200,0
|
||||
20241118,190400,598811630,17200,17200,17200,17200,0
|
||||
20241118,190300,598811630,17200,17200,17200,17200,0
|
||||
20241118,190200,598811630,17200,17200,17200,17200,0
|
||||
20241118,190100,598811630,17200,17200,17200,17200,0
|
||||
20241118,190000,598811630,17200,17200,17200,17200,0
|
||||
20241118,185900,598811630,17200,17200,17200,17200,0
|
||||
20241118,185800,598811630,17200,17200,17200,17200,0
|
||||
20241118,185700,598811630,17200,17200,17200,17200,0
|
||||
20241118,185600,598811630,17200,17200,17200,17200,0
|
||||
20241118,185500,598811630,17200,17200,17200,17200,0
|
||||
20241118,185400,598811630,17200,17200,17200,17200,0
|
||||
20241118,185300,598811630,17200,17200,17200,17200,0
|
||||
20241118,185200,598811630,17200,17200,17200,17200,0
|
||||
20241118,185100,598811630,17200,17200,17200,17200,0
|
||||
20241118,185000,598811630,17200,17200,17200,17200,0
|
||||
20241118,184900,598811630,17200,17200,17200,17200,0
|
||||
20241118,184800,598811630,17200,17200,17200,17200,0
|
||||
20241118,184700,598811630,17200,17200,17200,17200,0
|
||||
20241118,184600,598811630,17200,17200,17200,17200,0
|
||||
20241118,184500,598811630,17200,17200,17200,17200,0
|
||||
20241118,184400,598811630,17200,17200,17200,17200,0
|
||||
20241118,184300,598811630,17200,17200,17200,17200,0
|
||||
20241118,184200,598811630,17200,17200,17200,17200,0
|
||||
20241118,184100,598811630,17200,17200,17200,17200,0
|
||||
20241118,184000,598811630,17200,17200,17200,17200,0
|
||||
20241118,183900,598811630,17200,17200,17200,17200,0
|
||||
20241118,183800,598811630,17200,17200,17200,17200,0
|
||||
20241118,183700,598811630,17200,17200,17200,17200,348
|
||||
20241118,183600,598811630,17200,17200,17200,17200,0
|
||||
20241118,183500,598811630,17200,17200,17200,17200,0
|
||||
20241118,183400,598811630,17200,17200,17200,17200,0
|
||||
20241118,183300,598811630,17200,17200,17200,17200,0
|
||||
20241118,183200,598811630,17200,17200,17200,17200,0
|
||||
20241118,183100,598811630,17200,17200,17200,17200,0
|
||||
20241118,183000,598811630,17200,17200,17200,17200,0
|
||||
20241118,182900,598811630,17200,17200,17200,17200,0
|
||||
20241118,182800,598811630,17200,17200,17200,17200,0
|
||||
20241118,182700,598811630,17200,17200,17200,17200,0
|
||||
20241118,182600,598811630,17200,17200,17200,17200,0
|
||||
20241118,182500,598811630,17200,17200,17200,17200,0
|
||||
20241118,182400,598811630,17200,17200,17200,17200,0
|
||||
20241118,182300,598811630,17200,17200,17200,17200,0
|
||||
20241118,182200,598811630,17200,17200,17200,17200,0
|
||||
20241118,182100,598811630,17200,17200,17200,17200,0
|
||||
20241118,182000,598811630,17200,17200,17200,17200,0
|
||||
20241118,181900,598811630,17200,17200,17200,17200,0
|
||||
20241118,181800,598811630,17200,17200,17200,17200,0
|
||||
20241118,181700,598811630,17200,17200,17200,17200,0
|
||||
20241118,181600,598811630,17200,17200,17200,17200,0
|
||||
20241118,181500,598811630,17200,17200,17200,17200,0
|
||||
20241118,181400,598811630,17200,17200,17200,17200,0
|
||||
20241118,181300,598811630,17200,17200,17200,17200,0
|
||||
20241118,181200,598811630,17200,17200,17200,17200,0
|
||||
20241118,181100,598811630,17200,17200,17200,17200,0
|
||||
20241118,181000,598811630,17200,17200,17200,17200,0
|
||||
20241118,180900,598811630,17200,17200,17200,17200,0
|
||||
20241118,180800,598811630,17200,17200,17200,17200,0
|
||||
20241118,180700,598811630,17200,17200,17200,17200,348
|
||||
20241118,180600,598811630,17200,17200,17200,17200,0
|
||||
20241118,180500,598811630,17200,17200,17200,17200,0
|
||||
20241118,180400,598811630,17200,17200,17200,17200,0
|
||||
20241118,180300,598811630,17200,17200,17200,17200,0
|
||||
20241118,180200,598811630,17200,17200,17200,17200,0
|
||||
20241118,180100,598811630,17200,17200,17200,17200,0
|
||||
20241118,180000,598811630,17200,17200,17200,17200,0
|
||||
20241118,175900,598811630,17200,17200,17200,17200,0
|
||||
20241118,175800,598811630,17200,17200,17200,17200,0
|
||||
20241118,175700,598811630,17200,17200,17200,17200,0
|
||||
20241118,175600,598811630,17200,17200,17200,17200,0
|
||||
20241118,175500,598811630,17200,17200,17200,17200,0
|
||||
20241118,175400,598811630,17200,17200,17200,17200,0
|
||||
20241118,175300,598811630,17200,17200,17200,17200,0
|
||||
20241118,175200,598811630,17200,17200,17200,17200,0
|
||||
20241118,175100,598811630,17200,17200,17200,17200,0
|
||||
20241118,175000,598811630,17200,17200,17200,17200,0
|
||||
20241118,174900,598811630,17200,17200,17200,17200,0
|
||||
20241118,174800,598811630,17200,17200,17200,17200,0
|
||||
20241118,174700,598811630,17200,17200,17200,17200,0
|
||||
20241118,174600,598811630,17200,17200,17200,17200,0
|
||||
20241118,174500,598811630,17200,17200,17200,17200,0
|
||||
20241118,174400,598811630,17200,17200,17200,17200,0
|
||||
20241118,174300,598811630,17200,17200,17200,17200,0
|
||||
20241118,174200,598811630,17200,17200,17200,17200,0
|
||||
20241118,174100,598811630,17200,17200,17200,17200,0
|
||||
20241118,174000,598811630,17200,17200,17200,17200,0
|
||||
20241118,173900,598811630,17200,17200,17200,17200,0
|
||||
20241118,173800,598811630,17200,17200,17200,17200,0
|
||||
20241118,173700,598811630,17200,17200,17200,17200,348
|
||||
20241118,173600,598811630,17200,17200,17200,17200,0
|
||||
20241118,173500,598811630,17200,17200,17200,17200,0
|
||||
20241118,173400,598811630,17200,17200,17200,17200,0
|
||||
20241118,173300,598811630,17200,17200,17200,17200,0
|
||||
20241118,173200,598811630,17200,17200,17200,17200,0
|
||||
20241118,173100,598811630,17200,17200,17200,17200,0
|
||||
20241118,173000,598811630,17200,17200,17200,17200,0
|
||||
20241118,172900,598811630,17200,17200,17200,17200,0
|
||||
20241118,172800,598811630,17200,17200,17200,17200,0
|
||||
20241118,172700,598811630,17200,17200,17200,17200,0
|
||||
20241118,172600,598811630,17200,17200,17200,17200,0
|
||||
20241118,172500,598811630,17200,17200,17200,17200,0
|
||||
20241118,172400,598811630,17200,17200,17200,17200,0
|
||||
20241118,172300,598811630,17200,17200,17200,17200,0
|
||||
20241118,172200,598811630,17200,17200,17200,17200,0
|
||||
20241118,172100,598811630,17200,17200,17200,17200,0
|
||||
20241118,172000,598811630,17200,17200,17200,17200,0
|
||||
20241118,171900,598811630,17200,17200,17200,17200,0
|
||||
20241118,171800,598811630,17200,17200,17200,17200,0
|
||||
20241118,171700,598811630,17200,17200,17200,17200,0
|
||||
20241118,171600,598811630,17200,17200,17200,17200,0
|
||||
20241118,171500,598811630,17200,17200,17200,17200,0
|
||||
20241118,171400,598811630,17200,17200,17200,17200,0
|
||||
20241118,171300,598811630,17200,17200,17200,17200,0
|
||||
20241118,171200,598811630,17200,17200,17200,17200,0
|
||||
20241118,171100,598811630,17200,17200,17200,17200,0
|
||||
20241118,171000,598811630,17200,17200,17200,17200,0
|
||||
20241118,170900,598811630,17200,17200,17200,17200,0
|
||||
20241118,170800,598811630,17200,17200,17200,17200,0
|
||||
20241118,170700,598811630,17200,17200,17200,17200,348
|
||||
20241118,170600,598811630,17200,17200,17200,17200,0
|
||||
20241118,170500,598811630,17200,17200,17200,17200,0
|
||||
20241118,170400,598811630,17200,17200,17200,17200,0
|
||||
20241118,170300,598811630,17200,17200,17200,17200,0
|
||||
20241118,170200,598811630,17200,17200,17200,17200,0
|
||||
20241118,170100,598811630,17200,17200,17200,17200,0
|
||||
20241118,170000,598811630,17200,17200,17200,17200,0
|
||||
20241118,165900,598811630,17200,17200,17200,17200,0
|
||||
20241118,165800,598811630,17200,17200,17200,17200,0
|
||||
20241118,165700,598811630,17200,17200,17200,17200,0
|
||||
20241118,165600,598811630,17200,17200,17200,17200,0
|
||||
20241118,165500,598811630,17200,17200,17200,17200,0
|
||||
20241118,165400,598811630,17200,17200,17200,17200,0
|
||||
20241118,165300,598811630,17200,17200,17200,17200,0
|
||||
20241118,165200,598811630,17200,17200,17200,17200,0
|
||||
20241118,165100,598811630,17200,17200,17200,17200,0
|
||||
20241118,165000,598811630,17200,17200,17200,17200,0
|
||||
20241118,164900,598811630,17200,17200,17200,17200,0
|
||||
20241118,164800,598811630,17200,17200,17200,17200,0
|
||||
20241118,164700,598811630,17200,17200,17200,17200,0
|
||||
20241118,164600,598811630,17200,17200,17200,17200,0
|
||||
20241118,164500,598811630,17200,17200,17200,17200,0
|
||||
20241118,164400,598811630,17200,17200,17200,17200,0
|
||||
20241118,164300,598811630,17200,17200,17200,17200,0
|
||||
20241118,164200,598811630,17200,17200,17200,17200,0
|
||||
20241118,164100,598811630,17200,17200,17200,17200,0
|
||||
20241118,164000,598811630,17200,17200,17200,17200,0
|
||||
20241118,163900,598811630,17200,17200,17200,17200,0
|
||||
20241118,163800,598811630,17200,17200,17200,17200,0
|
||||
20241118,163700,598811630,17200,17200,17200,17200,348
|
||||
20241118,163600,598811630,17200,17200,17200,17200,0
|
||||
20241118,163500,598811630,17200,17200,17200,17200,0
|
||||
20241118,163400,598811630,17200,17200,17200,17200,0
|
||||
20241118,163300,598811630,17200,17200,17200,17200,0
|
||||
20241118,163200,598811630,17200,17200,17200,17200,0
|
||||
20241118,163100,598811630,17200,17200,17200,17200,0
|
||||
20241118,163000,598811630,17200,17200,17200,17200,0
|
||||
20241118,162900,598811630,17200,17200,17200,17200,0
|
||||
20241118,162800,598811630,17200,17200,17200,17200,0
|
||||
20241118,162700,598811630,17200,17200,17200,17200,0
|
||||
20241118,162600,598811630,17200,17200,17200,17200,0
|
||||
20241118,162500,598811630,17200,17200,17200,17200,0
|
||||
20241118,162400,598811630,17200,17200,17200,17200,0
|
||||
20241118,162300,598811630,17200,17200,17200,17200,0
|
||||
20241118,162200,598811630,17200,17200,17200,17200,0
|
||||
20241118,162100,598811630,17200,17200,17200,17200,0
|
||||
20241118,162000,598811630,17200,17200,17200,17200,0
|
||||
20241118,161900,598811630,17200,17200,17200,17200,0
|
||||
20241118,161800,598811630,17200,17200,17200,17200,0
|
||||
20241118,161700,598811630,17200,17200,17200,17200,0
|
||||
20241118,161600,598811630,17200,17200,17200,17200,0
|
||||
20241118,161500,598811630,17200,17200,17200,17200,0
|
||||
20241118,161400,598811630,17200,17200,17200,17200,0
|
||||
20241118,161300,598811630,17200,17200,17200,17200,0
|
||||
20241118,161200,598811630,17200,17200,17200,17200,0
|
||||
20241118,161100,598811630,17200,17200,17200,17200,0
|
||||
20241118,161000,598811630,17200,17200,17200,17200,0
|
||||
20241118,160900,598811630,17200,17200,17200,17200,0
|
||||
20241118,160800,598811630,17200,17200,17200,17200,0
|
||||
20241118,160700,598811630,17200,17200,17200,17200,348
|
||||
20241118,160600,598811630,17200,17200,17200,17200,0
|
||||
20241118,160500,598811630,17200,17200,17200,17200,0
|
||||
20241118,160400,598811630,17200,17200,17200,17200,0
|
||||
20241118,160300,598811630,17200,17200,17200,17200,0
|
||||
20241118,160200,598811630,17200,17200,17200,17200,0
|
||||
20241118,160100,598811630,17200,17200,17200,17200,0
|
||||
20241118,160000,598811630,17200,17200,17200,17200,0
|
||||
20241118,155900,598811630,17200,17200,17200,17200,0
|
||||
20241118,155800,598811630,17200,17200,17200,17200,0
|
||||
20241118,155700,598811630,17200,17200,17200,17200,0
|
||||
20241118,155600,598811630,17200,17200,17200,17200,0
|
||||
20241118,155500,598811630,17200,17200,17200,17200,0
|
||||
20241118,155400,598811630,17200,17200,17200,17200,0
|
||||
20241118,155300,598811630,17200,17200,17200,17200,0
|
||||
20241118,155200,598811630,17200,17200,17200,17200,0
|
||||
20241118,155100,598811630,17200,17200,17200,17200,0
|
||||
20241118,155000,598811630,17200,17200,17200,17200,0
|
||||
20241118,154900,598811630,17200,17200,17200,17200,0
|
||||
20241118,154800,598811630,17200,17200,17200,17200,0
|
||||
20241118,154700,598811630,17200,17200,17200,17200,0
|
||||
20241118,154600,598811630,17200,17200,17200,17200,0
|
||||
20241118,154500,598811630,17200,17200,17200,17200,0
|
||||
20241118,154400,598811630,17200,17200,17200,17200,0
|
||||
20241118,154300,598811630,17200,17200,17200,17200,0
|
||||
20241118,154200,598811630,17200,17200,17200,17200,0
|
||||
20241118,154100,598811630,17200,17200,17200,17200,0
|
||||
20241118,154000,598811630,17200,17200,17200,17200,0
|
||||
20241118,153900,598811630,17200,17200,17200,17200,0
|
||||
20241118,153800,598811630,17200,17200,17200,17200,0
|
||||
20241118,153700,598811630,17200,17200,17200,17200,348
|
||||
20241118,153600,598811630,17200,17200,17200,17200,0
|
||||
20241118,153500,598811630,17200,17200,17200,17200,0
|
||||
20241118,153400,598811630,17200,17200,17200,17200,0
|
||||
20241118,153300,598811630,17200,17200,17200,17200,0
|
||||
20241118,153200,598811630,17200,17200,17200,17200,0
|
||||
20241118,153100,598811630,17200,17200,17200,17200,0
|
||||
20241118,153000,598811630,17200,17200,17200,17200,348
|
||||
20241118,152900,592826030,17200,17200,17200,17200,0
|
||||
20241118,152800,592826030,17200,17200,17200,17200,0
|
||||
20241118,152700,592826030,17200,17200,17200,17200,0
|
||||
20241118,152600,592826030,17200,17200,17200,17200,0
|
||||
20241118,152500,592826030,17200,17200,17200,17200,0
|
||||
20241118,152400,592826030,17200,17200,17200,17200,0
|
||||
20241118,152300,592826030,17200,17200,17200,17200,0
|
||||
20241118,152200,592826030,17200,17200,17200,17200,0
|
||||
20241118,152100,592826030,17200,17200,17200,17200,0
|
||||
20241118,152000,592826030,17200,17200,17200,17200,0
|
||||
20241118,151900,592826030,17200,17210,17210,17200,3
|
||||
20241118,151800,592774410,17200,17200,17200,17200,150
|
||||
20241118,151700,590194410,17200,17160,17200,17160,23
|
||||
20241118,151600,589798930,17150,17150,17150,17150,0
|
||||
20241118,151500,589798930,17150,17150,17150,17150,0
|
||||
20241118,151400,589798930,17150,17150,17150,17150,0
|
||||
20241118,151300,589798930,17150,17150,17150,17150,20
|
||||
20241118,151200,589455930,17130,17200,17200,17130,3
|
||||
20241118,151100,589404400,17200,17200,17200,17200,99
|
||||
20241118,151000,587701600,17200,17110,17200,17110,20
|
||||
20241118,150900,587357690,17200,17180,17200,17140,164
|
||||
20241118,150800,584540060,17190,17190,17190,17190,0
|
||||
20241118,150700,584540060,17190,17190,17190,17190,29
|
||||
20241118,150600,584041550,17190,17190,17190,17190,0
|
||||
20241118,150500,584041550,17190,17190,17190,17190,1
|
||||
20241118,150400,584024360,17100,17130,17130,17100,4010
|
||||
20241118,150300,515444840,17130,17130,17130,17130,10
|
||||
20241118,150200,515273540,17130,17130,17130,17130,0
|
||||
20241118,150100,515273540,17130,17130,17130,17130,15
|
||||
20241118,150000,515016590,17130,17140,17140,17130,119
|
||||
20241118,145900,512977870,17130,17130,17130,17130,0
|
||||
20241118,145800,512977870,17130,17180,17180,17130,26
|
||||
20241118,145700,512531590,17180,17180,17180,17180,2
|
||||
20241118,145600,512497230,17120,17120,17120,17120,0
|
||||
20241118,145500,512497230,17120,17120,17120,17120,0
|
||||
20241118,145400,512497230,17120,17120,17120,17120,0
|
||||
20241118,145300,512497230,17120,17120,17120,17120,7
|
||||
20241118,145200,512377390,17120,17120,17120,17120,0
|
||||
20241118,145100,512377390,17120,17120,17120,17120,0
|
||||
20241118,145000,512377390,17120,17130,17130,17120,94
|
||||
20241118,144900,510767190,17140,17140,17140,17140,0
|
||||
20241118,144800,510767190,17140,17140,17140,17140,50
|
||||
20241118,144700,509910190,17140,17140,17140,17140,21
|
||||
20241118,144600,509550250,17150,17150,17150,17150,428
|
||||
20241118,144500,502210050,17150,17150,17150,17150,0
|
||||
20241118,144400,502210050,17150,17150,17150,17150,10
|
||||
20241118,144300,502038550,17150,17150,17150,17150,0
|
||||
20241118,144200,502038550,17150,17150,17150,17150,5
|
||||
20241118,144100,501952800,17200,17200,17200,17200,30
|
||||
20241118,144000,501436800,17150,17150,17150,17150,0
|
||||
20241118,143900,501436800,17150,17150,17150,17150,0
|
||||
20241118,143800,501436800,17150,17150,17150,17150,0
|
||||
20241118,143700,501436800,17150,17150,17150,17150,0
|
||||
20241118,143600,501436800,17150,17150,17150,17150,0
|
||||
20241118,143500,501436800,17150,17150,17150,17150,0
|
||||
20241118,143400,501436800,17150,17150,17150,17150,0
|
||||
20241118,143300,501436800,17150,17150,17150,17150,0
|
||||
20241118,143200,501436800,17150,17150,17150,17150,0
|
||||
20241118,143100,501436800,17150,17150,17150,17150,136
|
||||
20241118,143000,499104400,17150,17150,17150,17150,57
|
||||
20241118,142900,498126850,17150,17150,17150,17150,0
|
||||
20241118,142800,498126850,17150,17150,17150,17150,3
|
||||
20241118,142700,498075400,17150,17150,17150,17150,0
|
||||
20241118,142600,498075400,17150,17150,17150,17150,0
|
||||
20241118,142500,498075400,17150,17150,17150,17150,0
|
||||
20241118,142400,498075400,17150,17150,17150,17150,2
|
||||
20241118,142300,498041100,17220,17220,17220,17220,0
|
||||
20241118,142200,498041100,17220,17220,17220,17220,5
|
||||
20241118,142100,497955000,17220,17220,17220,17150,112
|
||||
20241118,142000,496027140,17210,17210,17210,17180,80
|
||||
20241118,141900,494650640,17150,17150,17150,17150,0
|
||||
20241118,141800,494650640,17150,17150,17150,17150,50
|
||||
20241118,141700,493793140,17150,17150,17150,17150,0
|
||||
20241118,141600,493793140,17150,17150,17150,17150,0
|
||||
20241118,141500,493793140,17150,17150,17150,17150,0
|
||||
20241118,141400,493793140,17150,17190,17190,17150,82
|
||||
20241118,141300,492386440,17240,17240,17240,17240,0
|
||||
20241118,141200,492386440,17240,17240,17240,17240,0
|
||||
20241118,141100,492386440,17240,17240,17240,17240,0
|
||||
20241118,141000,492386440,17240,17240,17240,17240,0
|
||||
20241118,140900,492386440,17240,17240,17240,17240,0
|
||||
20241118,140800,492386440,17240,17240,17240,17240,1
|
||||
20241118,140700,492369200,17240,17240,17240,17240,30
|
||||
20241118,140600,491852000,17240,17160,17240,17150,143
|
||||
20241118,140500,489390210,17230,17230,17230,17230,2
|
||||
20241118,140400,489355750,17230,17230,17230,17230,0
|
||||
20241118,140300,489355750,17230,17190,17230,17190,10
|
||||
20241118,140200,489183490,17160,17160,17160,17160,0
|
||||
20241118,140100,489183490,17160,17160,17160,17160,0
|
||||
20241118,140000,489183490,17160,17160,17160,17160,0
|
||||
20241118,135900,489183490,17160,17170,17170,17160,500
|
||||
20241118,135800,480601940,17240,17240,17240,17240,30
|
||||
20241118,135700,480084740,17240,17240,17240,17240,51
|
||||
20241118,135600,479205500,17240,17240,17240,17240,0
|
||||
20241118,135500,479205500,17240,17240,17240,17240,191
|
||||
20241118,135400,475912660,17230,17230,17230,17230,220
|
||||
20241118,135300,472122060,17230,17230,17230,17230,57
|
||||
20241118,135200,471139950,17230,17250,17250,17230,35
|
||||
20241118,135100,470536260,17250,17250,17250,17250,11
|
||||
20241118,135000,470346510,17200,17190,17200,17190,263
|
||||
20241118,134900,465823110,17190,17180,17190,17180,407
|
||||
20241118,134800,458830510,17140,17140,17140,17140,105
|
||||
20241118,134700,457030810,17140,17140,17140,17140,3
|
||||
20241118,134600,456979390,17140,17140,17140,17140,17
|
||||
20241118,134500,456688010,17120,17120,17120,17120,0
|
||||
20241118,134400,456688010,17120,17130,17140,17100,2135
|
||||
20241118,134300,420175520,17140,17180,17180,17140,33
|
||||
20241118,134200,419609820,17180,17180,17180,17180,50
|
||||
20241118,134100,418750820,17190,17190,17190,17190,0
|
||||
20241118,134000,418750820,17190,17190,17190,17190,318
|
||||
20241118,133900,413284400,17130,17130,17130,17130,21
|
||||
20241118,133800,412924670,17140,17140,17140,17140,0
|
||||
20241118,133700,412924670,17140,17140,17140,17140,0
|
||||
20241118,133600,412924670,17140,17120,17140,17120,6
|
||||
20241118,133500,412821910,17120,17120,17120,17120,0
|
||||
20241118,133400,412821910,17120,17120,17120,17120,2
|
||||
20241118,133300,412787670,17120,17120,17120,17120,0
|
||||
20241118,133200,412787670,17120,17120,17120,17120,108
|
||||
20241118,133100,410938710,17120,17120,17120,17120,0
|
||||
20241118,133000,410938710,17120,17110,17120,17110,100
|
||||
20241118,132900,409226720,17110,17110,17110,17110,0
|
||||
20241118,132800,409226720,17110,17110,17110,17110,43
|
||||
20241118,132700,408490990,17100,17100,17100,17100,0
|
||||
20241118,132600,408490990,17100,17100,17100,17100,0
|
||||
20241118,132500,408490990,17100,17100,17100,17100,1
|
||||
20241118,132400,408473890,17100,17080,17100,17080,15
|
||||
20241118,132300,408217510,17100,17100,17100,17100,0
|
||||
20241118,132200,408217510,17100,17100,17100,17100,0
|
||||
20241118,132100,408217510,17100,17100,17100,17100,0
|
||||
20241118,132000,408217510,17100,17100,17100,17100,119
|
||||
20241118,131900,406182610,17100,17100,17100,17100,32
|
||||
20241118,131800,405635410,17050,17050,17050,17050,15
|
||||
20241118,131700,405379660,17050,17100,17100,17050,815
|
||||
20241118,131600,391456900,17110,17110,17110,17110,1
|
||||
20241118,131500,391439790,17110,17110,17110,17110,5
|
||||
20241118,131400,391354240,17110,17110,17110,17110,3
|
||||
20241118,131300,391302910,17140,17120,17140,17110,86
|
||||
20241118,131200,389831180,17120,17130,17130,17120,24
|
||||
20241118,131100,389420260,17130,17130,17130,17130,0
|
||||
20241118,131000,389420260,17130,17130,17130,17130,32
|
||||
20241118,130900,388872100,17130,17130,17130,17130,0
|
||||
20241118,130800,388872100,17130,17130,17130,17130,0
|
||||
20241118,130700,388872100,17130,17160,17160,17130,247
|
||||
20241118,130600,384634250,17190,17190,17190,17190,20
|
||||
20241118,130500,384290450,17180,17170,17180,17170,83
|
||||
20241118,130400,382865010,17150,17150,17150,17150,5
|
||||
20241118,130300,382779260,17150,17130,17150,17130,44
|
||||
20241118,130200,382024850,17120,17130,17130,17120,25
|
||||
20241118,130100,381596610,17110,17110,17110,17110,0
|
||||
20241118,130000,381596610,17110,17130,17130,17110,70
|
||||
20241118,125900,380398890,17130,17110,17130,17110,54
|
||||
20241118,125800,379473950,17140,17100,17140,17100,145
|
||||
20241118,125700,376993950,17100,17120,17130,17100,24
|
||||
20241118,125600,376583150,17110,17110,17110,17110,59
|
||||
20241118,125500,375573660,17110,17110,17110,17110,50
|
||||
20241118,125400,374718160,17120,17120,17120,17120,3
|
||||
20241118,125300,374666800,17120,17130,17130,17120,150
|
||||
20241118,125200,372098630,17130,17160,17160,17130,485
|
||||
20241118,125100,363786260,17160,17160,17160,17160,30
|
||||
20241118,125000,363271460,17160,17160,17160,17160,0
|
||||
20241118,124900,363271460,17160,17160,17160,17160,0
|
||||
20241118,124800,363271460,17160,17150,17160,17140,140
|
||||
20241118,124700,360870160,17200,17200,17200,17200,90
|
||||
20241118,124600,359322160,17150,17160,17160,17150,235
|
||||
20241118,124500,355290770,17230,17230,17230,17230,0
|
||||
20241118,124400,355290770,17230,17230,17230,17230,100
|
||||
20241118,124300,353567770,17250,17250,17250,17250,0
|
||||
20241118,124200,353567770,17250,17250,17250,17250,2
|
||||
20241118,124100,353533270,17250,17250,17250,17250,0
|
||||
20241118,124000,353533270,17250,17250,17250,17250,0
|
||||
20241118,123900,353533270,17250,17250,17250,17250,1
|
||||
20241118,123800,353516020,17160,17160,17160,17160,11
|
||||
20241118,123700,353327260,17160,17160,17160,17160,0
|
||||
20241118,123600,353327260,17160,17160,17160,17160,0
|
||||
20241118,123500,353327260,17160,17170,17170,17160,282
|
||||
20241118,123400,348487730,17170,17170,17170,17170,0
|
||||
20241118,123300,348487730,17170,17170,17170,17170,0
|
||||
20241118,123200,348487730,17170,17170,17170,17170,0
|
||||
20241118,123100,348487730,17170,17200,17200,17170,117
|
||||
20241118,123000,346475630,17200,17200,17200,17200,0
|
||||
20241118,122900,346475630,17200,17200,17200,17200,5
|
||||
20241118,122800,346389630,17170,17170,17170,17170,0
|
||||
20241118,122700,346389630,17170,17170,17170,17170,0
|
||||
20241118,122600,346389630,17170,17200,17200,17170,236
|
||||
20241118,122500,342333780,17200,17200,17200,17200,0
|
||||
20241118,122400,342333780,17200,17200,17200,17200,5
|
||||
20241118,122300,342247780,17200,17200,17200,17200,0
|
||||
20241118,122200,342247780,17200,17200,17200,17200,0
|
||||
20241118,122100,342247780,17200,17200,17200,17200,0
|
||||
20241118,122000,342247780,17200,17200,17200,17200,6
|
||||
20241118,121900,342144580,17200,17200,17200,17200,44
|
||||
20241118,121800,341387780,17200,17200,17200,17200,0
|
||||
20241118,121700,341387780,17200,17200,17200,17200,0
|
||||
20241118,121600,341387780,17200,17200,17200,17200,0
|
||||
20241118,121500,341387780,17200,17200,17200,17200,0
|
||||
20241118,121400,341387780,17200,17200,17200,17200,163
|
||||
20241118,121300,338584180,17200,17200,17200,17200,0
|
||||
20241118,121200,338584180,17200,17200,17200,17200,0
|
||||
20241118,121100,338584180,17200,17200,17200,17200,0
|
||||
20241118,121000,338584180,17200,17200,17200,17200,114
|
||||
20241118,120900,336623380,17200,17200,17200,17200,10
|
||||
20241118,120800,336451380,17190,17230,17230,17190,398
|
||||
20241118,120700,329603370,17240,17240,17240,17240,10
|
||||
20241118,120600,329430970,17250,17250,17250,17250,1
|
||||
20241118,120500,329413720,17250,17250,17250,17250,10
|
||||
20241118,120400,329241220,17250,17250,17250,17250,0
|
||||
20241118,120300,329241220,17250,17250,17250,17250,43
|
||||
20241118,120200,328499470,17230,17230,17230,17230,1
|
||||
20241118,120100,328482240,17250,17250,17250,17250,7
|
||||
20241118,120000,328361490,17250,17250,17250,17250,10
|
||||
20241118,115900,328188990,17250,17250,17250,17250,2
|
||||
20241118,115800,328154490,17300,17300,17300,17300,0
|
||||
20241118,115700,328154490,17300,17300,17300,17300,30
|
||||
20241118,115600,327635490,17230,17230,17230,17230,0
|
||||
20241118,115500,327635490,17230,17230,17230,17230,1
|
||||
20241118,115400,327618260,17310,17310,17310,17310,2
|
||||
20241118,115300,327583640,17300,17310,17310,17300,33
|
||||
20241118,115200,327012510,17310,17300,17310,17300,23
|
||||
20241118,115100,326614510,17300,17300,17300,17300,52
|
||||
20241118,115000,325714910,17300,17300,17300,17300,11
|
||||
20241118,114900,325524610,17300,17300,17300,17300,6
|
||||
20241118,114800,325420810,17300,17290,17300,17290,20
|
||||
20241118,114700,325074960,17210,17210,17210,17210,0
|
||||
20241118,114600,325074960,17210,17260,17260,17210,500
|
||||
20241118,114500,316464400,17290,17290,17290,17290,0
|
||||
20241118,114400,316464400,17290,17260,17290,17260,30
|
||||
20241118,114300,315946120,17290,17290,17290,17290,2
|
||||
20241118,114200,315911540,17310,17310,17310,17310,0
|
||||
20241118,114100,315911540,17310,17310,17310,17310,0
|
||||
20241118,114000,315911540,17310,17310,17310,17310,0
|
||||
20241118,113900,315911540,17310,17320,17320,17310,45
|
||||
20241118,113800,315132180,17320,17310,17320,17310,101
|
||||
20241118,113700,313382960,17320,17320,17320,17320,0
|
||||
20241118,113600,313382960,17320,17320,17320,17320,0
|
||||
20241118,113500,313382960,17320,17300,17320,17300,60
|
||||
20241118,113400,312344560,17240,17240,17240,17240,0
|
||||
20241118,113300,312344560,17240,17250,17250,17240,9
|
||||
20241118,113200,312189340,17300,17300,17300,17300,10
|
||||
20241118,113100,312016340,17250,17250,17250,17250,2
|
||||
20241118,113000,311981840,17320,17320,17330,17250,153
|
||||
20241118,112900,309331540,17330,17330,17330,17330,0
|
||||
20241118,112800,309331540,17330,17330,17330,17330,0
|
||||
20241118,112700,309331540,17330,17320,17330,17320,17
|
||||
20241118,112600,309036940,17250,17250,17250,17250,0
|
||||
20241118,112500,309036940,17250,17350,17350,17250,406
|
||||
20241118,112400,302027340,17250,17250,17250,17250,4
|
||||
20241118,112300,301958340,17210,17330,17330,17210,630
|
||||
20241118,112200,291075730,17350,17350,17350,17350,0
|
||||
20241118,112100,291075730,17350,17350,17350,17350,11
|
||||
20241118,112000,290884880,17350,17340,17350,17340,27
|
||||
20241118,111900,290416450,17320,17320,17320,17320,0
|
||||
20241118,111800,290416450,17320,17320,17320,17320,51
|
||||
20241118,111700,289533130,17300,17300,17300,17300,0
|
||||
20241118,111600,289533130,17300,17340,17350,17300,12
|
||||
20241118,111500,289325040,17340,17340,17340,17340,204
|
||||
20241118,111400,285787680,17340,17300,17340,17300,747
|
||||
20241118,111300,272860450,17290,17280,17290,17280,162
|
||||
20241118,111200,270060130,17280,17280,17280,17280,0
|
||||
20241118,111100,270060130,17280,17280,17280,17280,20
|
||||
20241118,111000,269714530,17230,17230,17230,17230,0
|
||||
20241118,110900,269714530,17230,17230,17230,17230,2
|
||||
20241118,110800,269680070,17220,17220,17220,17220,23
|
||||
20241118,110700,269284010,17220,17270,17290,17220,37
|
||||
20241118,110600,268646180,17270,17270,17270,17270,0
|
||||
20241118,110500,268646180,17270,17240,17270,17240,471
|
||||
20241118,110400,260523710,17240,17210,17240,17210,156
|
||||
20241118,110300,257834460,17200,17200,17200,17200,18
|
||||
20241118,110200,257524860,17180,17180,17180,17180,0
|
||||
20241118,110100,257524860,17180,17180,17180,17180,0
|
||||
20241118,110000,257524860,17180,17180,17180,17180,0
|
||||
20241118,105900,257524860,17180,17180,17180,17180,0
|
||||
20241118,105800,257524860,17180,17180,17180,17180,0
|
||||
20241118,105700,257524860,17180,17240,17240,17180,133
|
||||
20241118,105600,255239570,17240,17210,17240,17210,210
|
||||
20241118,105500,251620360,17180,17180,17180,17180,0
|
||||
20241118,105400,251620360,17180,17180,17180,17180,92
|
||||
20241118,105300,250039800,17180,17180,17180,17180,10
|
||||
20241118,105200,249868000,17180,17180,17180,17180,50
|
||||
20241118,105100,249009000,17180,17130,17180,17130,169
|
||||
20241118,105000,246108530,17130,17130,17130,17130,0
|
||||
20241118,104900,246108530,17130,17130,17130,17130,78
|
||||
20241118,104800,244772390,17190,17190,17190,17190,61
|
||||
20241118,104700,243723800,17130,17130,17130,17130,65
|
||||
20241118,104600,242610350,17140,17190,17200,17140,252
|
||||
20241118,104500,238279270,17150,17160,17160,17150,24
|
||||
20241118,104400,237867440,17160,17160,17160,17160,1
|
||||
20241118,104300,237850280,17160,17160,17160,17160,100
|
||||
20241118,104200,236134280,17160,17160,17160,17160,0
|
||||
20241118,104100,236134280,17160,17180,17180,17160,1016
|
||||
20241118,104000,218681220,17180,17180,17180,17180,0
|
||||
20241118,103900,218681220,17180,17190,17190,17180,58
|
||||
20241118,103800,217684680,17200,17210,17210,17200,121
|
||||
20241118,103700,215603470,17200,17200,17200,17200,1
|
||||
20241118,103600,215586270,17220,17190,17220,17180,33
|
||||
20241118,103500,215019190,17170,17170,17170,17170,0
|
||||
20241118,103400,215019190,17170,17170,17170,17170,0
|
||||
20241118,103300,215019190,17170,17170,17170,17170,0
|
||||
20241118,103200,215019190,17170,17170,17170,17170,0
|
||||
20241118,103100,215019190,17170,17170,17170,17170,0
|
||||
20241118,103000,215019190,17170,17170,17170,17170,188
|
||||
20241118,102900,211791230,17200,17190,17200,17190,245
|
||||
20241118,102800,207577260,17190,17190,17190,17190,7
|
||||
20241118,102700,207456930,17200,17200,17200,17200,1
|
||||
20241118,102600,207439730,17200,17170,17200,17170,50
|
||||
20241118,102500,206580450,17160,17160,17160,17160,0
|
||||
20241118,102400,206580450,17160,17160,17160,17160,30
|
||||
20241118,102300,206065650,17160,17140,17160,17140,773
|
||||
20241118,102200,192809740,17110,17110,17110,17110,0
|
||||
20241118,102100,192809740,17110,17130,17130,17110,5
|
||||
20241118,102000,192724170,17130,17130,17130,17130,10
|
||||
20241118,101900,192552870,17110,17110,17110,17110,15
|
||||
20241118,101800,192296220,17110,17110,17110,17110,0
|
||||
20241118,101700,192296220,17110,17130,17130,17110,10
|
||||
20241118,101600,192125020,17150,17160,17160,17150,3
|
||||
20241118,101500,192073560,17110,17110,17110,17110,2
|
||||
20241118,101400,192039340,17100,17100,17100,17100,0
|
||||
20241118,101300,192039340,17100,17100,17100,17100,30
|
||||
20241118,101200,191526340,17090,17120,17120,17090,700
|
||||
20241118,101100,179550960,17120,17110,17120,17110,21
|
||||
20241118,101000,179191590,17110,17110,17110,17110,2
|
||||
20241118,100900,179157370,17180,17150,17180,17150,24
|
||||
20241118,100800,178745650,17180,17180,17180,17180,0
|
||||
20241118,100700,178745650,17180,17180,17180,17180,17
|
||||
20241118,100600,178453590,17180,17100,17180,17100,28
|
||||
20241118,100500,177974420,17100,17180,17180,17100,81
|
||||
20241118,100400,176589240,17100,17150,17150,17100,200
|
||||
20241118,100300,173166670,17200,17200,17200,17200,2
|
||||
20241118,100200,173132270,17150,17150,17150,17150,2
|
||||
20241118,100100,173097970,17200,17150,17200,17130,314
|
||||
20241118,100000,167715920,17200,17200,17200,17200,1
|
||||
20241118,095900,167698720,17150,17180,17180,17150,148
|
||||
20241118,095800,165158750,17200,17210,17210,17200,106
|
||||
20241118,095700,163335480,17250,17250,17250,17250,0
|
||||
20241118,095600,163335480,17250,17210,17250,17210,204
|
||||
20241118,095500,159817340,17210,17210,17210,17210,3
|
||||
20241118,095400,159765710,17210,17210,17210,17210,5
|
||||
20241118,095300,159679660,17250,17250,17250,17250,1
|
||||
20241118,095200,159662410,17250,17250,17250,17250,2
|
||||
20241118,095100,159627910,17200,17200,17200,17200,0
|
||||
20241118,095000,159627910,17200,17190,17200,17190,216
|
||||
20241118,094900,155913610,17190,17190,17190,17190,10
|
||||
20241118,094800,155741710,17190,17190,17190,17190,1
|
||||
20241118,094700,155724520,17190,17190,17190,17190,150
|
||||
20241118,094600,153146020,17190,17130,17190,17120,233
|
||||
20241118,094500,149147810,17130,17130,17130,17130,109
|
||||
20241118,094400,147280640,17130,17140,17140,17130,143
|
||||
20241118,094300,144829650,17130,17180,17180,17130,80
|
||||
20241118,094200,143456270,17190,17190,17190,17180,105
|
||||
20241118,094100,141651330,17190,17190,17190,17190,45
|
||||
20241118,094000,140877780,17190,17200,17200,17190,54
|
||||
20241118,093900,139949020,17200,17200,17200,17200,24
|
||||
20241118,093800,139536220,17200,17200,17200,17200,69
|
||||
20241118,093700,138349420,17190,17190,17190,17190,50
|
||||
20241118,093600,137489920,17190,17190,17190,17190,6
|
||||
20241118,093500,137386780,17200,17200,17200,17200,1
|
||||
20241118,093400,137369580,17200,17250,17250,17200,447
|
||||
20241118,093300,129680430,17290,17290,17290,17290,40
|
||||
20241118,093200,128988830,17290,17310,17310,17290,146
|
||||
20241118,093100,126462170,17290,17290,17290,17290,50
|
||||
20241118,093000,125597670,17290,17290,17290,17290,14
|
||||
20241118,092900,125355610,17290,17290,17290,17290,31
|
||||
20241118,092800,124819620,17300,17230,17300,17100,112
|
||||
20241118,092700,122891170,17230,17230,17230,17230,47
|
||||
20241118,092600,122081360,17240,17240,17290,17240,719
|
||||
20241118,092500,109684790,17240,17240,17240,17240,210
|
||||
20241118,092400,106064390,17240,17250,17250,17240,164
|
||||
20241118,092300,103237010,17240,17240,17240,17240,72
|
||||
20241118,092200,101995730,17240,17250,17250,17240,64
|
||||
20241118,092100,100892290,17250,17330,17330,17250,350
|
||||
20241118,092000,94830350,17330,17380,17380,17330,28
|
||||
20241118,091900,94344710,17370,17380,17390,17320,206
|
||||
20241118,091800,90770070,17390,17390,17390,17390,130
|
||||
20241118,091700,88509370,17440,17390,17440,17350,730
|
||||
20241118,091600,75826870,17370,17250,17370,17240,95
|
||||
20241118,091500,74179600,17300,17230,17300,17230,612
|
||||
20241118,091400,63598080,17220,17180,17220,17180,704
|
||||
20241118,091300,51495220,17180,17180,17180,17180,17
|
||||
20241118,091200,51203160,17190,17120,17190,17120,30
|
||||
20241118,091100,50688460,17120,17110,17120,17060,317
|
||||
20241118,091000,45267280,17110,17110,17110,17110,230
|
||||
20241118,090900,41331980,17110,17110,17110,17110,3
|
||||
20241118,090800,41280650,17110,17100,17110,17100,159
|
||||
20241118,090700,38560930,17000,16990,17010,16990,260
|
||||
20241118,090600,34141030,16990,17020,17020,16990,557
|
||||
20241118,090500,24672050,17100,17100,17100,17100,268
|
||||
20241118,090400,20089250,17010,17000,17010,17000,278
|
||||
20241118,090300,15363240,17010,17130,17130,17010,215
|
||||
20241118,090200,11699150,17130,17130,17130,17120,129
|
||||
20241118,090100,9490120,17200,17210,17210,17130,232
|
||||
20241118,090000,5499610,17210,17130,17210,17130,321
|
||||
|
Reference in New Issue
Block a user