Update 2024-11-18 2710 candle_min
This commit is contained in:
593
008930/min/candle-20241118.csv
Normal file
593
008930/min/candle-20241118.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,185000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,184000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,183000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,182100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,182000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,181000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,180000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,175100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,175000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,174000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,173000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,172100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,172000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,171000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,170000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,165100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,165000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,164000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,163000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,162100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,162000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,161000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,160000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,155100,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,155000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,154000,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153900,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153800,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153700,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153600,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153500,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153400,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153300,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153200,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153100,12088164750,31600,31600,31600,31600,0
|
||||
20241118,153000,12088164750,31600,31600,31600,31600,5803
|
||||
20241118,152900,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152800,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152700,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152600,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152500,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152400,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152300,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152200,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152100,11904789950,31400,31400,31400,31400,0
|
||||
20241118,152000,11904789950,31400,31400,31400,31400,0
|
||||
20241118,151900,11904789950,31400,31400,31450,31350,2013
|
||||
20241118,151800,11841583900,31400,31400,31400,31350,68
|
||||
20241118,151700,11839448800,31400,31350,31450,31350,289
|
||||
20241118,151600,11830374050,31350,31300,31450,31300,2917
|
||||
20241118,151500,11738918350,31300,31300,31350,31300,10
|
||||
20241118,151400,11738605300,31300,31300,31300,31300,84
|
||||
20241118,151300,11735976100,31350,31300,31350,31300,1379
|
||||
20241118,151200,11692811300,31300,31300,31400,31250,1040
|
||||
20241118,151100,11660224400,31300,31250,31350,31250,513
|
||||
20241118,151000,11644176450,31250,31250,31300,31250,1348
|
||||
20241118,150900,11602050700,31250,31300,31300,31250,67
|
||||
20241118,150800,11599956600,31250,31250,31350,31250,1626
|
||||
20241118,150700,11549060600,31300,31250,31300,31250,142
|
||||
20241118,150600,11544622350,31300,31250,31300,31250,174
|
||||
20241118,150500,11539182450,31250,31250,31350,31250,1183
|
||||
20241118,150400,11502207900,31300,31250,31300,31250,537
|
||||
20241118,150300,11485401100,31250,31300,31350,31250,356
|
||||
20241118,150200,11474266750,31300,31300,31350,31300,35
|
||||
20241118,150100,11473170950,31300,31300,31350,31300,52
|
||||
20241118,150000,11471542500,31300,31300,31350,31300,59
|
||||
20241118,145900,11469695750,31300,31300,31400,31300,44
|
||||
20241118,145800,11468315550,31300,31250,31300,31250,273
|
||||
20241118,145700,11459774150,31300,31300,31400,31250,3100
|
||||
20241118,145600,11362849500,31300,31350,31400,31300,1006
|
||||
20241118,145500,11331326650,31350,31400,31400,31350,473
|
||||
20241118,145400,11316497300,31400,31350,31400,31350,157
|
||||
20241118,145300,11311570350,31350,31350,31400,31350,113
|
||||
20241118,145200,11308024900,31350,31400,31400,31350,370
|
||||
20241118,145100,11296410200,31400,31400,31400,31400,170
|
||||
20241118,145000,11291072200,31400,31400,31450,31400,86
|
||||
20241118,144900,11288371550,31400,31400,31450,31400,133
|
||||
20241118,144800,11284191550,31400,31450,31450,31400,48
|
||||
20241118,144700,11282683350,31400,31300,31400,31300,228
|
||||
20241118,144600,11275532100,31300,31350,31350,31300,2370
|
||||
20241118,144500,11201314900,31350,31400,31400,31300,1265
|
||||
20241118,144400,11161662950,31350,31450,31450,31350,861
|
||||
20241118,144300,11134630400,31400,31450,31450,31400,99
|
||||
20241118,144200,11131521250,31400,31400,31450,31350,609
|
||||
20241118,144100,11112395000,31350,31350,31400,31350,961
|
||||
20241118,144000,11082224400,31350,31350,31350,31350,565
|
||||
20241118,143900,11064511650,31350,31400,31400,31350,134
|
||||
20241118,143800,11060310650,31400,31350,31400,31350,110
|
||||
20241118,143700,11056861950,31400,31350,31400,31350,101
|
||||
20241118,143600,11053691500,31350,31400,31400,31350,395
|
||||
20241118,143500,11041293400,31350,31400,31450,31350,946
|
||||
20241118,143400,11011589500,31400,31350,31400,31350,569
|
||||
20241118,143300,10993735850,31350,31350,31400,31350,1049
|
||||
20241118,143200,10960830350,31300,31350,31350,31300,88
|
||||
20241118,143100,10958073900,31350,31300,31350,31300,118
|
||||
20241118,143000,10954380450,31300,31250,31350,31250,453
|
||||
20241118,142900,10940199000,31250,31300,31350,31250,235
|
||||
20241118,142800,10932845050,31300,31350,31350,31200,2541
|
||||
20241118,142700,10853394150,31350,31300,31350,31300,80
|
||||
20241118,142600,10850890000,31350,31300,31350,31300,98
|
||||
20241118,142500,10847822100,31300,31400,31400,31300,563
|
||||
20241118,142400,10830172950,31400,31200,31400,31200,2567
|
||||
20241118,142300,10749833900,31250,31200,31250,31200,73
|
||||
20241118,142200,10747556250,31200,31200,31200,31150,5920
|
||||
20241118,142100,10562998800,31200,31250,31250,31200,924
|
||||
20241118,142000,10534162950,31250,31250,31300,31250,308
|
||||
20241118,141900,10524536500,31200,31200,31250,31200,1717
|
||||
20241118,141800,10470962300,31200,31200,31200,31150,572
|
||||
20241118,141700,10453116000,31150,31200,31200,31150,848
|
||||
20241118,141600,10426692050,31150,31200,31250,31150,185
|
||||
20241118,141500,10420920200,31200,31300,31300,31200,1406
|
||||
20241118,141400,10377010000,31300,31200,31300,31200,633
|
||||
20241118,141300,10357243200,31200,31300,31300,31200,2757
|
||||
20241118,141200,10271175850,31250,31250,31250,31250,863
|
||||
20241118,141100,10244207100,31250,31250,31300,31250,249
|
||||
20241118,141000,10236425450,31300,31300,31350,31250,1673
|
||||
20241118,140900,10184085250,31300,31400,31400,31300,1104
|
||||
20241118,140800,10149440450,31400,31450,31450,31400,383
|
||||
20241118,140700,10137414050,31450,31450,31500,31400,492
|
||||
20241118,140600,10121937550,31400,31400,31550,31400,1126
|
||||
20241118,140500,10086445850,31450,31400,31450,31400,307
|
||||
20241118,140400,10076793550,31400,31500,31500,31400,743
|
||||
20241118,140300,10053433350,31450,31450,31500,31450,109
|
||||
20241118,140200,10050005250,31450,31550,31550,31450,2198
|
||||
20241118,140100,9980770850,31550,31550,31600,31500,331
|
||||
20241118,140000,9970330400,31500,31550,31550,31500,450
|
||||
20241118,135900,9956139000,31500,31450,31500,31450,790
|
||||
20241118,135800,9931256750,31500,31500,31500,31450,423
|
||||
20241118,135700,9917937650,31450,31500,31500,31450,774
|
||||
20241118,135600,9893580650,31500,31500,31500,31450,1675
|
||||
20241118,135500,9840879000,31500,31450,31500,31350,1123
|
||||
20241118,135400,9805578200,31450,31400,31450,31400,67
|
||||
20241118,135300,9803474200,31400,31450,31450,31400,252
|
||||
20241118,135200,9795558650,31400,31450,31500,31400,80
|
||||
20241118,135100,9793043200,31450,31400,31450,31400,995
|
||||
20241118,135000,9761751050,31400,31400,31450,31400,305
|
||||
20241118,134900,9752174000,31450,31300,31450,31300,608
|
||||
20241118,134800,9733099150,31350,31300,31350,31300,66
|
||||
20241118,134700,9731033250,31300,31250,31350,31250,1093
|
||||
20241118,134600,9696841900,31250,31250,31250,31250,233
|
||||
20241118,134500,9689560650,31300,31250,31300,31250,328
|
||||
20241118,134400,9679308600,31300,31250,31300,31250,109
|
||||
20241118,134300,9675902100,31250,31200,31250,31200,960
|
||||
20241118,134200,9645942800,31200,31250,31300,31200,382
|
||||
20241118,134100,9634013350,31250,31200,31300,31200,86
|
||||
20241118,134000,9631326200,31250,31350,31400,31200,524
|
||||
20241118,133900,9614939500,31300,31300,31350,31250,731
|
||||
20241118,133800,9592059700,31250,31200,31300,31200,146
|
||||
20241118,133700,9587497700,31250,31250,31250,31200,215
|
||||
20241118,133600,9580783800,31250,31250,31450,31200,2415
|
||||
20241118,133500,9505193250,31200,31200,31250,31200,379
|
||||
20241118,133400,9493368400,31200,31200,31200,31150,196
|
||||
20241118,133300,9487257000,31200,31200,31200,31150,342
|
||||
20241118,133200,9476590200,31200,31200,31250,31200,41
|
||||
20241118,133100,9475310950,31200,31200,31250,31200,143
|
||||
20241118,133000,9470849150,31200,31200,31200,31200,359
|
||||
20241118,132900,9459648350,31200,31200,31250,31200,94
|
||||
20241118,132800,9456715500,31200,31250,31250,31200,122
|
||||
20241118,132700,9452907850,31200,31250,31250,31200,871
|
||||
20241118,132600,9425713350,31250,31300,31300,31250,162
|
||||
20241118,132500,9420647200,31250,31300,31300,31250,108
|
||||
20241118,132400,9417268050,31250,31250,31250,31200,119
|
||||
20241118,132300,9413549500,31250,31250,31250,31250,83
|
||||
20241118,132200,9410955750,31250,31250,31300,31200,450
|
||||
20241118,132100,9396887900,31200,31100,31200,31100,1225
|
||||
20241118,132000,9358714950,31100,31150,31150,31100,99
|
||||
20241118,131900,9355633700,31150,31150,31150,31100,1368
|
||||
20241118,131800,9313028300,31100,31100,31150,31100,2269
|
||||
20241118,131700,9242460200,31100,31200,31200,31100,9010
|
||||
20241118,131600,8961480550,31200,31250,31250,31200,615
|
||||
20241118,131500,8942262700,31250,31200,31250,31200,148
|
||||
20241118,131400,8937643450,31200,31250,31250,31200,244
|
||||
20241118,131300,8930020950,31250,31250,31300,31200,515
|
||||
20241118,131200,8913912350,31200,31250,31250,31200,781
|
||||
20241118,131100,8889541900,31200,31200,31250,31200,487
|
||||
20241118,131000,8874328350,31250,31250,31250,31200,223
|
||||
20241118,130900,8867369250,31250,31250,31250,31200,244
|
||||
20241118,130800,8859746000,31250,31200,31300,31200,245
|
||||
20241118,130700,8852094950,31250,31250,31250,31200,732
|
||||
20241118,130600,8829248700,31200,31250,31250,31200,65
|
||||
20241118,130500,8827220450,31250,31250,31250,31200,443
|
||||
20241118,130400,8813377800,31250,31250,31250,31200,197
|
||||
20241118,130300,8807226350,31250,31250,31250,31200,546
|
||||
20241118,130200,8790190100,31200,31200,31250,31200,422
|
||||
20241118,130100,8777023250,31200,31200,31250,31200,116
|
||||
20241118,130000,8773403700,31200,31200,31200,31200,46
|
||||
20241118,125900,8771968500,31250,31200,31250,31200,199
|
||||
20241118,125800,8765759450,31200,31250,31250,31200,185
|
||||
20241118,125700,8759982350,31200,31250,31250,31200,59
|
||||
20241118,125600,8758141300,31200,31250,31250,31200,298
|
||||
20241118,125500,8748842700,31200,31250,31250,31200,295
|
||||
20241118,125400,8739627600,31250,31250,31250,31200,247
|
||||
20241118,125300,8731916700,31250,31200,31250,31200,309
|
||||
20241118,125200,8722266050,31200,31250,31250,31200,687
|
||||
20241118,125100,8700811600,31250,31250,31300,31250,143
|
||||
20241118,125000,8696341100,31300,31250,31300,31200,449
|
||||
20241118,124900,8682310050,31250,31250,31250,31250,577
|
||||
20241118,124800,8664278800,31300,31300,31300,31250,124
|
||||
20241118,124700,8660403700,31200,31200,31250,31200,2625
|
||||
20241118,124600,8578466250,31250,31250,31300,31200,2388
|
||||
20241118,124500,8503844800,31250,31300,31300,31250,1272
|
||||
20241118,124400,8464094500,31300,31250,31300,31250,97
|
||||
20241118,124300,8461062850,31300,31250,31300,31250,633
|
||||
20241118,124200,8441280200,31250,31300,31300,31250,78
|
||||
20241118,124100,8438842650,31300,31250,31300,31250,53
|
||||
20241118,124000,8437186200,31300,31300,31350,31300,1348
|
||||
20241118,123900,8394993700,31300,31300,31350,31300,359
|
||||
20241118,123800,8383744600,31300,31300,31350,31300,162
|
||||
20241118,123700,8378673450,31300,31300,31300,31300,171
|
||||
20241118,123600,8373321150,31300,31300,31350,31300,99
|
||||
20241118,123500,8370222400,31300,31300,31300,31300,110
|
||||
20241118,123400,8366779400,31300,31350,31350,31300,72
|
||||
20241118,123300,8364525600,31300,31350,31350,31250,3146
|
||||
20241118,123200,8266058900,31300,31300,31350,31300,493
|
||||
20241118,123100,8250611750,31300,31350,31350,31300,216
|
||||
20241118,123000,8243842650,31300,31350,31350,31300,1370
|
||||
20241118,122900,8200895650,31400,31350,31400,31350,352
|
||||
20241118,122800,8189855650,31400,31350,31400,31350,201
|
||||
20241118,122700,8183554200,31350,31300,31350,31300,456
|
||||
20241118,122600,8169266900,31300,31350,31350,31300,292
|
||||
20241118,122500,8160119100,31350,31300,31400,31300,1081
|
||||
20241118,122400,8126225900,31300,31300,31350,31300,367
|
||||
20241118,122300,8114728300,31350,31300,31350,31300,558
|
||||
20241118,122200,8097261300,31300,31350,31350,31300,1365
|
||||
20241118,122100,8054487450,31400,31350,31400,31350,3724
|
||||
20241118,122000,7937739250,31400,31350,31400,31350,106
|
||||
20241118,121900,7934414450,31400,31400,31400,31350,685
|
||||
20241118,121800,7912908900,31400,31400,31400,31400,537
|
||||
20241118,121700,7896047100,31400,31450,31450,31400,471
|
||||
20241118,121600,7881236350,31450,31400,31450,31400,243
|
||||
20241118,121500,7873597800,31400,31400,31600,31400,222
|
||||
20241118,121400,7866609200,31450,31450,31450,31400,363
|
||||
20241118,121300,7855193800,31400,31450,31450,31400,183
|
||||
20241118,121200,7849447150,31450,31400,31550,31400,223
|
||||
20241118,121100,7842439150,31450,31500,31650,31400,1870
|
||||
20241118,121000,7783667450,31500,31450,31600,31400,1476
|
||||
20241118,120900,7737111100,31400,31450,31450,31400,225
|
||||
20241118,120800,7730041000,31450,31500,31500,31400,113
|
||||
20241118,120700,7726489600,31400,31450,31450,31400,108
|
||||
20241118,120600,7723097050,31400,31400,31450,31400,994
|
||||
20241118,120500,7691885400,31400,31450,31450,31400,171
|
||||
20241118,120400,7686508050,31450,31400,31450,31400,960
|
||||
20241118,120300,7656348000,31400,31400,31450,31400,261
|
||||
20241118,120200,7648152550,31400,31400,31400,31400,197
|
||||
20241118,120100,7641966750,31400,31450,31450,31400,782
|
||||
20241118,120000,7617375400,31450,31450,31500,31450,79
|
||||
20241118,115900,7614890600,31450,31450,31500,31450,114
|
||||
20241118,115800,7611305250,31450,31450,31450,31450,22
|
||||
20241118,115700,7610613350,31450,31500,31500,31450,468
|
||||
20241118,115600,7595878800,31500,31500,31500,31500,112
|
||||
20241118,115500,7592350800,31500,31500,31550,31450,378
|
||||
20241118,115400,7580444050,31500,31500,31550,31500,367
|
||||
20241118,115300,7568883300,31500,31500,31600,31500,77
|
||||
20241118,115200,7566457600,31500,31500,31550,31500,307
|
||||
20241118,115100,7556786500,31500,31500,31550,31500,504
|
||||
20241118,115000,7540902750,31500,31550,31550,31500,104
|
||||
20241118,114900,7537625050,31550,31500,31550,31500,115
|
||||
20241118,114800,7534000300,31500,31550,31550,31500,165
|
||||
20241118,114700,7528799750,31500,31500,31500,31500,213
|
||||
20241118,114600,7522090250,31500,31500,31500,31500,154
|
||||
20241118,114500,7517239250,31550,31450,31550,31450,25
|
||||
20241118,114400,7516452050,31450,31500,31500,31450,289
|
||||
20241118,114300,7507358800,31500,31450,31550,31450,106
|
||||
20241118,114200,7504021700,31550,31450,31550,31400,893
|
||||
20241118,114100,7475954550,31400,31500,31500,31400,1101
|
||||
20241118,114000,7441379800,31500,31450,31500,31450,369
|
||||
20241118,113900,7429769550,31450,31500,31500,31450,615
|
||||
20241118,113800,7410427100,31450,31450,31500,31450,95
|
||||
20241118,113700,7407439000,31500,31500,31550,31450,356
|
||||
20241118,113600,7396226450,31500,31550,31550,31500,65
|
||||
20241118,113500,7394177800,31500,31550,31550,31500,10322
|
||||
20241118,113400,7068934850,31600,31600,31600,31600,56
|
||||
20241118,113300,7067165250,31600,31650,31650,31550,229
|
||||
20241118,113200,7059924800,31650,31650,31700,31650,74
|
||||
20241118,113100,7057582200,31750,31700,31750,31600,368
|
||||
20241118,113000,7045921200,31750,31550,31750,31550,1213
|
||||
20241118,112900,7007572550,31550,31650,31650,31550,2733
|
||||
20241118,112800,6921214650,31650,31600,31650,31600,119
|
||||
20241118,112700,6917453400,31600,31650,31650,31600,171
|
||||
20241118,112600,6912047750,31650,31650,31650,31600,97
|
||||
20241118,112500,6908981200,31650,31600,31650,31600,150
|
||||
20241118,112400,6904240650,31600,31600,31600,31600,108
|
||||
20241118,112300,6900827850,31600,31650,31750,31600,236
|
||||
20241118,112200,6893358650,31750,31700,31750,31650,658
|
||||
20241118,112100,6872521950,31700,31700,31700,31700,118
|
||||
20241118,112000,6868781350,31700,31650,31750,31650,87
|
||||
20241118,111900,6866024500,31700,31700,31800,31650,639
|
||||
20241118,111800,6845747950,31650,31650,31650,31650,28
|
||||
20241118,111700,6844861750,31650,31700,31700,31650,221
|
||||
20241118,111600,6837859850,31650,31650,31650,31650,106
|
||||
20241118,111500,6834504950,31650,31650,31650,31650,185
|
||||
20241118,111400,6828649700,31650,31700,31700,31650,125
|
||||
20241118,111300,6824693400,31650,31650,31650,31650,145
|
||||
20241118,111200,6820104150,31700,31600,31700,31600,1381
|
||||
20241118,111100,6776343650,31650,31650,31650,31600,169
|
||||
20241118,111000,6770997750,31600,31650,31650,31600,181
|
||||
20241118,110900,6765273650,31650,31650,31650,31600,254
|
||||
20241118,110800,6757240100,31650,31650,31700,31600,217
|
||||
20241118,110700,6750372450,31650,31650,31650,31600,117
|
||||
20241118,110600,6746671950,31650,31700,31750,31600,1144
|
||||
20241118,110500,6710457700,31700,31650,31800,31600,2816
|
||||
20241118,110400,6621162150,31600,31650,31650,31600,699
|
||||
20241118,110300,6599065900,31650,31600,31650,31600,171
|
||||
20241118,110200,6593661050,31600,31650,31650,31600,29
|
||||
20241118,110100,6592743800,31650,31600,31650,31600,55
|
||||
20241118,110000,6591005000,31600,31650,31650,31600,144
|
||||
20241118,105900,6586449850,31700,31700,31700,31600,119
|
||||
20241118,105800,6582684800,31650,31600,31650,31600,236
|
||||
20241118,105700,6575220350,31600,31650,31650,31550,230
|
||||
20241118,105600,6567955850,31600,31600,31600,31550,1853
|
||||
20241118,105500,6509466750,31600,31550,31650,31550,294
|
||||
20241118,105400,6500190550,31650,31600,31650,31550,665
|
||||
20241118,105300,6479176550,31600,31600,31600,31600,91
|
||||
20241118,105200,6476300950,31600,31650,31650,31600,334
|
||||
20241118,105100,6465732150,31600,31700,31700,31600,831
|
||||
20241118,105000,6439456150,31650,31700,31700,31650,197
|
||||
20241118,104900,6433214850,31700,31700,31700,31700,57
|
||||
20241118,104800,6431407950,31700,31650,31800,31650,1475
|
||||
20241118,104700,6384583650,31700,31700,31700,31650,264
|
||||
20241118,104600,6376227800,31700,31700,31750,31650,545
|
||||
20241118,104500,6358946200,31700,31650,31750,31650,82
|
||||
20241118,104400,6356347150,31700,31650,31750,31650,109
|
||||
20241118,104300,6352896800,31650,31700,31700,31600,376
|
||||
20241118,104200,6340997350,31700,31700,31750,31650,179
|
||||
20241118,104100,6335321700,31750,31650,31750,31650,149
|
||||
20241118,104000,6330603750,31650,31650,31700,31650,1088
|
||||
20241118,103900,6296153250,31650,31700,31700,31650,164
|
||||
20241118,103800,6290957550,31700,31700,31700,31700,1251
|
||||
20241118,103700,6251300850,31700,31700,31700,31650,1177
|
||||
20241118,103600,6213990100,31700,31800,31800,31700,2594
|
||||
20241118,103500,6131741200,31800,31750,31800,31700,495
|
||||
20241118,103400,6116025050,31750,31750,31750,31700,1261
|
||||
20241118,103300,6076025300,31750,31900,32000,31700,2188
|
||||
20241118,103200,6006516050,31850,31850,32000,31800,2180
|
||||
20241118,103100,5936833600,31850,31800,31850,31800,507
|
||||
20241118,103000,5920705650,31800,31800,31850,31800,324
|
||||
20241118,102900,5910402000,31800,31850,31900,31800,911
|
||||
20241118,102800,5881416800,31900,31950,31950,31850,542
|
||||
20241118,102700,5864128400,31950,31800,31950,31800,943
|
||||
20241118,102600,5834070000,31850,31950,32000,31750,6758
|
||||
20241118,102500,5618847450,31950,31950,32000,31950,206
|
||||
20241118,102400,5612265650,31950,32000,32000,31950,354
|
||||
20241118,102300,5600955000,31950,31900,32000,31900,539
|
||||
20241118,102200,5583738400,31900,31900,31950,31900,19
|
||||
20241118,102100,5583132250,31900,31950,32000,31850,2163
|
||||
20241118,102000,5514096550,31900,31950,31950,31900,85
|
||||
20241118,101900,5511384800,31950,31950,32000,31900,1063
|
||||
20241118,101800,5477392700,31950,31950,31950,31900,507
|
||||
20241118,101700,5461197800,31900,31900,31950,31900,130
|
||||
20241118,101600,5457050050,31900,31950,31950,31900,2607
|
||||
20241118,101500,5373761550,31950,31900,32000,31900,658
|
||||
20241118,101400,5352751500,31900,31850,31950,31850,756
|
||||
20241118,101300,5328640050,31850,31850,31850,31850,144
|
||||
20241118,101200,5324053650,31900,31850,31900,31800,210
|
||||
20241118,101100,5317371100,31850,31850,31900,31750,298
|
||||
20241118,101000,5307887600,31900,31900,31950,31850,2475
|
||||
20241118,100900,5228953900,31900,31900,31950,31850,428
|
||||
20241118,100800,5215300750,31900,31900,31950,31900,1341
|
||||
20241118,100700,5172499600,31900,31800,31900,31750,2994
|
||||
20241118,100600,5077325650,31800,31850,31900,31800,361
|
||||
20241118,100500,5065845300,31750,31850,31850,31750,2219
|
||||
20241118,100400,4995223750,31850,31850,31850,31700,2013
|
||||
20241118,100300,4931233450,31850,31800,31850,31750,812
|
||||
20241118,100200,4905408900,31800,31750,31800,31750,543
|
||||
20241118,100100,4888168100,31750,31650,31750,31650,1764
|
||||
20241118,100000,4832203350,31650,31600,31700,31600,618
|
||||
20241118,095900,4812650650,31550,31600,31650,31550,212
|
||||
20241118,095800,4805951550,31600,31600,31650,31600,682
|
||||
20241118,095700,4784400250,31550,31550,31600,31550,220
|
||||
20241118,095600,4777455600,31550,31700,31700,31550,974
|
||||
20241118,095500,4746668200,31700,31700,31700,31650,225
|
||||
20241118,095400,4739540850,31700,31600,31700,31600,219
|
||||
20241118,095300,4732609850,31600,31700,31750,31600,1352
|
||||
20241118,095200,4689854800,31600,31800,31800,31600,1566
|
||||
20241118,095100,4640214900,31700,31600,31750,31600,1929
|
||||
20241118,095000,4579092400,31600,31600,31650,31550,621
|
||||
20241118,094900,4559468300,31600,31600,31650,31600,420
|
||||
20241118,094800,4546196250,31600,31550,31650,31550,1074
|
||||
20241118,094700,4512256500,31550,31500,31550,31500,120
|
||||
20241118,094600,4508476300,31600,31600,31650,31500,981
|
||||
20241118,094500,4477532350,31600,31600,31650,31600,245
|
||||
20241118,094400,4469784200,31650,31600,31650,31550,385
|
||||
20241118,094300,4457615900,31600,31650,31650,31600,330
|
||||
20241118,094200,4447175500,31550,31450,31650,31450,1291
|
||||
20241118,094100,4406415400,31500,31400,31500,31400,1041
|
||||
20241118,094000,4373648750,31400,31500,31500,31400,947
|
||||
20241118,093900,4343866350,31450,31450,31500,31450,463
|
||||
20241118,093800,4329289700,31450,31500,31500,31450,461
|
||||
20241118,093700,4314786650,31500,31400,31500,31400,639
|
||||
20241118,093600,4294677400,31400,31350,31450,31350,3749
|
||||
20241118,093500,4176976400,31350,31450,31500,31350,2382
|
||||
20241118,093400,4102166150,31450,31400,31450,31350,1172
|
||||
20241118,093300,4065349850,31350,31400,31400,31350,806
|
||||
20241118,093200,4040045300,31350,31250,31350,31250,767
|
||||
20241118,093100,4016018000,31250,31200,31250,31200,391
|
||||
20241118,093000,4003801700,31200,31250,31300,31200,1144
|
||||
20241118,092900,3968083750,31300,31250,31300,31200,395
|
||||
20241118,092800,3955741000,31250,31200,31250,31200,269
|
||||
20241118,092700,3947345700,31150,31200,31300,31150,823
|
||||
20241118,092600,3921674300,31200,31200,31200,31150,456
|
||||
20241118,092500,3907447150,31200,31250,31250,31150,1119
|
||||
20241118,092400,3872535400,31250,31250,31300,31250,543
|
||||
20241118,092300,3855564750,31300,31350,31400,31200,762
|
||||
20241118,092200,3831678050,31350,31200,31350,31200,1029
|
||||
20241118,092100,3799474750,31150,31150,31300,31150,831
|
||||
20241118,092000,3773538400,31350,31250,31400,31100,13769
|
||||
20241118,091900,3343387150,31250,31350,31350,31200,7745
|
||||
20241118,091800,3101572300,31350,31250,31400,31200,3112
|
||||
20241118,091700,3004138300,31250,31000,31250,30950,1006
|
||||
20241118,091600,2972798500,31000,30950,31200,30950,2577
|
||||
20241118,091500,2892770300,30950,31150,31300,30950,12371
|
||||
20241118,091400,2507525650,31150,30900,31150,30850,5794
|
||||
20241118,091300,2328130150,30850,30800,30950,30750,8559
|
||||
20241118,091200,2064225250,30800,31000,31050,30800,7122
|
||||
20241118,091100,1843991850,31000,31050,31150,30950,4162
|
||||
20241118,091000,1714880150,31000,31000,31150,30950,1606
|
||||
20241118,090900,1665041050,30950,31100,31150,30950,6758
|
||||
20241118,090800,1455410050,31100,31150,31300,31050,11674
|
||||
20241118,090700,1092241900,31150,31200,31200,31150,1157
|
||||
20241118,090600,1056198250,31200,31250,31300,31150,3727
|
||||
20241118,090500,939994000,31200,31250,31400,31150,5789
|
||||
20241118,090400,759116450,31200,31400,31400,31200,4386
|
||||
20241118,090300,621874100,31400,31400,31500,31350,2349
|
||||
20241118,090200,548111450,31400,31350,31550,31250,2735
|
||||
20241118,090100,462143200,31350,31500,31550,31150,6675
|
||||
20241118,090000,252814100,31500,31700,31900,31500,7850
|
||||
|
Reference in New Issue
Block a user