Update 2024-11-18 2710 candle_min
This commit is contained in:
594
009830/min/candle-20241118.csv
Normal file
594
009830/min/candle-20241118.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,185100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,185000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,184000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,183000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,182100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,182000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,181000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,180000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,175100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,175000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,174000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,173000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,172100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,172000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,171000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,170000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,165100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,165000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,164000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,163000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,162100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,162000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,161000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,160000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155200,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,155100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,155000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,154000,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153900,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153800,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153700,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153600,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153500,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153400,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153300,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153200,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153100,19378990910,17600,17600,17600,17600,0
|
||||
20241118,153000,19378990910,17600,17600,17600,17600,55121
|
||||
20241118,152900,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152800,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152700,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152600,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152500,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152400,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152300,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152200,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152100,18408861310,17610,17610,17610,17610,0
|
||||
20241118,152000,18408861310,17610,17610,17610,17610,0
|
||||
20241118,151900,18408861310,17610,17620,17620,17610,1039
|
||||
20241118,151800,18390558890,17610,17620,17630,17610,2508
|
||||
20241118,151700,18346378450,17620,17620,17640,17610,2374
|
||||
20241118,151600,18304532060,17630,17610,17660,17610,2301
|
||||
20241118,151500,18263944470,17620,17610,17640,17600,4057
|
||||
20241118,151400,18192474020,17610,17600,17640,17600,2651
|
||||
20241118,151300,18145772900,17610,17600,17630,17600,1532
|
||||
20241118,151200,18118798060,17610,17590,17620,17590,2531
|
||||
20241118,151100,18074231860,17590,17570,17610,17570,5095
|
||||
20241118,151000,17984646630,17570,17600,17600,17570,1132
|
||||
20241118,150900,17964732870,17600,17620,17620,17580,3352
|
||||
20241118,150800,17905769950,17620,17590,17620,17590,1348
|
||||
20241118,150700,17882034990,17600,17600,17610,17590,1469
|
||||
20241118,150600,17856175150,17600,17600,17610,17590,715
|
||||
20241118,150500,17843589440,17610,17590,17620,17590,1480
|
||||
20241118,150400,17817529670,17590,17610,17620,17590,2424
|
||||
20241118,150300,17774856540,17610,17620,17620,17610,706
|
||||
20241118,150200,17762418700,17620,17600,17620,17600,2729
|
||||
20241118,150100,17714362020,17600,17590,17610,17580,1925
|
||||
20241118,150000,17680490070,17600,17560,17600,17560,787
|
||||
20241118,145900,17666650300,17570,17580,17590,17560,3262
|
||||
20241118,145800,17609327390,17590,17560,17590,17550,1181
|
||||
20241118,145700,17588576100,17560,17580,17590,17560,1110
|
||||
20241118,145600,17569057430,17570,17550,17580,17540,1459
|
||||
20241118,145500,17543444120,17540,17570,17580,17530,1536
|
||||
20241118,145400,17516488200,17580,17560,17580,17550,1258
|
||||
20241118,145300,17494384170,17550,17560,17570,17550,980
|
||||
20241118,145200,17477174680,17550,17560,17570,17550,784
|
||||
20241118,145100,17463403930,17570,17560,17570,17530,3601
|
||||
20241118,145000,17400201020,17550,17560,17570,17540,855
|
||||
20241118,144900,17385191180,17550,17590,17600,17530,779
|
||||
20241118,144800,17371505940,17590,17540,17590,17530,2568
|
||||
20241118,144700,17326403810,17520,17540,17540,17510,3025
|
||||
20241118,144600,17273384980,17550,17590,17590,17540,6824
|
||||
20241118,144500,17153543240,17580,17580,17590,17570,1542
|
||||
20241118,144400,17126432340,17590,17590,17600,17580,1156
|
||||
20241118,144300,17106104700,17580,17600,17610,17580,2865
|
||||
20241118,144200,17055712490,17610,17610,17610,17590,1774
|
||||
20241118,144100,17024481430,17610,17600,17620,17600,945
|
||||
20241118,144000,17007842780,17610,17610,17630,17590,1556
|
||||
20241118,143900,16980448020,17610,17620,17630,17590,1402
|
||||
20241118,143800,16955753570,17620,17620,17620,17600,667
|
||||
20241118,143700,16944002830,17610,17610,17620,17600,1316
|
||||
20241118,143600,16920826760,17610,17600,17610,17590,726
|
||||
20241118,143500,16908046240,17600,17610,17620,17600,1075
|
||||
20241118,143400,16889120990,17610,17610,17620,17600,2209
|
||||
20241118,143300,16850216770,17600,17600,17610,17590,1444
|
||||
20241118,143200,16824805790,17600,17590,17610,17580,2184
|
||||
20241118,143100,16786372780,17590,17580,17610,17570,1091
|
||||
20241118,143000,16767173070,17580,17600,17600,17570,3466
|
||||
20241118,142900,16706193770,17590,17580,17600,17580,805
|
||||
20241118,142800,16692034930,17580,17580,17600,17560,2062
|
||||
20241118,142700,16655788650,17580,17590,17600,17570,1377
|
||||
20241118,142600,16631574840,17600,17590,17600,17580,1226
|
||||
20241118,142500,16610007360,17580,17590,17600,17580,1075
|
||||
20241118,142400,16591096740,17580,17580,17590,17560,1513
|
||||
20241118,142300,16564505260,17570,17600,17600,17570,978
|
||||
20241118,142200,16547304240,17590,17590,17600,17560,900
|
||||
20241118,142100,16531478090,17590,17580,17600,17580,1280
|
||||
20241118,142000,16508966240,17580,17570,17600,17570,899
|
||||
20241118,141900,16493161290,17560,17570,17580,17550,1555
|
||||
20241118,141800,16465851460,17570,17570,17570,17530,2012
|
||||
20241118,141700,16430554940,17540,17580,17590,17540,1728
|
||||
20241118,141600,16400202430,17570,17600,17600,17570,1314
|
||||
20241118,141500,16377100190,17600,17610,17610,17580,2038
|
||||
20241118,141400,16341254760,17600,17580,17610,17570,1231
|
||||
20241118,141300,16319606220,17580,17570,17600,17570,2178
|
||||
20241118,141200,16281312440,17570,17590,17590,17560,936
|
||||
20241118,141100,16264863580,17590,17550,17600,17540,3924
|
||||
20241118,141000,16195964290,17550,17590,17620,17550,4264
|
||||
20241118,140900,16121065340,17580,17620,17620,17580,549
|
||||
20241118,140800,16111403030,17600,17630,17650,17580,4823
|
||||
20241118,140700,16026488520,17630,17630,17650,17620,1346
|
||||
20241118,140600,16002755410,17630,17650,17660,17610,2920
|
||||
20241118,140500,15951266620,17660,17640,17660,17630,1825
|
||||
20241118,140400,15919056420,17630,17640,17640,17620,1382
|
||||
20241118,140300,15894688240,17640,17700,17700,17640,1002
|
||||
20241118,140200,15876976790,17700,17690,17700,17660,1274
|
||||
20241118,140100,15854443240,17670,17720,17720,17660,1350
|
||||
20241118,140000,15830556390,17700,17720,17730,17700,3549
|
||||
20241118,135900,15767711980,17720,17730,17740,17720,1631
|
||||
20241118,135800,15738787040,17740,17740,17740,17720,913
|
||||
20241118,135700,15722596300,17740,17730,17740,17720,1438
|
||||
20241118,135600,15697101720,17720,17710,17740,17710,1287
|
||||
20241118,135500,15674290290,17700,17710,17720,17700,544
|
||||
20241118,135400,15664654210,17720,17690,17720,17690,2245
|
||||
20241118,135300,15624904500,17690,17670,17690,17670,1820
|
||||
20241118,135200,15592716480,17670,17680,17690,17670,481
|
||||
20241118,135100,15584209620,17680,17650,17680,17650,2266
|
||||
20241118,135000,15544163590,17660,17660,17670,17660,578
|
||||
20241118,134900,15533953560,17650,17670,17670,17650,415
|
||||
20241118,134800,15526624460,17670,17660,17680,17640,1783
|
||||
20241118,134700,15495129740,17660,17650,17660,17640,1348
|
||||
20241118,134600,15471339100,17650,17670,17670,17640,1212
|
||||
20241118,134500,15449945700,17670,17640,17670,17630,1585
|
||||
20241118,134400,15421956280,17650,17650,17660,17640,816
|
||||
20241118,134300,15407552640,17650,17630,17650,17620,815
|
||||
20241118,134200,15393179030,17620,17620,17620,17600,2422
|
||||
20241118,134100,15350528070,17620,17620,17620,17580,1280
|
||||
20241118,134000,15327983160,17610,17580,17620,17570,1624
|
||||
20241118,133900,15299406290,17580,17580,17600,17580,1325
|
||||
20241118,133800,15276105280,17580,17550,17590,17550,1230
|
||||
20241118,133700,15254482780,17560,17560,17580,17550,1646
|
||||
20241118,133600,15225566350,17560,17570,17580,17550,2627
|
||||
20241118,133500,15179417040,17570,17610,17620,17570,1784
|
||||
20241118,133400,15148035270,17600,17590,17630,17570,1356
|
||||
20241118,133300,15124159260,17590,17580,17600,17570,2122
|
||||
20241118,133200,15086833400,17570,17630,17640,17570,8929
|
||||
20241118,133100,14929621620,17630,17640,17650,17620,3932
|
||||
20241118,133000,14860287190,17630,17650,17660,17630,3169
|
||||
20241118,132900,14804390200,17640,17690,17690,17640,2482
|
||||
20241118,132800,14760558720,17700,17690,17700,17670,952
|
||||
20241118,132700,14743719170,17690,17700,17720,17680,2916
|
||||
20241118,132600,14692114490,17700,17700,17710,17690,668
|
||||
20241118,132500,14680292600,17700,17710,17720,17690,1224
|
||||
20241118,132400,14658621480,17700,17720,17730,17700,1443
|
||||
20241118,132300,14633053840,17710,17720,17720,17700,1318
|
||||
20241118,132200,14609706770,17720,17730,17740,17700,1177
|
||||
20241118,132100,14588841210,17730,17740,17740,17730,1027
|
||||
20241118,132000,14570624890,17740,17750,17750,17720,836
|
||||
20241118,131900,14555795200,17750,17710,17750,17700,1519
|
||||
20241118,131800,14528871490,17700,17710,17710,17690,774
|
||||
20241118,131700,14515168150,17710,17760,17760,17700,1638
|
||||
20241118,131600,14486130050,17760,17790,17790,17750,2349
|
||||
20241118,131500,14444392180,17780,17790,17790,17770,1772
|
||||
20241118,131400,14412884420,17780,17790,17800,17780,1902
|
||||
20241118,131300,14379037340,17790,17790,17790,17770,1060
|
||||
20241118,131200,14360183980,17790,17790,17800,17770,675
|
||||
20241118,131100,14348175690,17800,17770,17800,17760,4032
|
||||
20241118,131000,14276448870,17770,17780,17780,17770,2165
|
||||
20241118,130900,14237963060,17780,17790,17800,17780,1193
|
||||
20241118,130800,14216740220,17780,17790,17800,17780,878
|
||||
20241118,130700,14201118560,17790,17790,17790,17750,1284
|
||||
20241118,130600,14178296910,17790,17800,17800,17780,779
|
||||
20241118,130500,14164437500,17800,17810,17810,17800,1460
|
||||
20241118,130400,14138443280,17810,17800,17810,17780,2338
|
||||
20241118,130300,14096828060,17800,17800,17800,17790,1822
|
||||
20241118,130200,14064397770,17800,17790,17800,17780,1300
|
||||
20241118,130100,14041269900,17790,17780,17790,17760,3654
|
||||
20241118,130000,13976301880,17780,17750,17780,17720,3643
|
||||
20241118,125900,13911599820,17730,17700,17750,17680,2504
|
||||
20241118,125800,13867213550,17700,17690,17710,17680,1990
|
||||
20241118,125700,13832021530,17700,17700,17700,17680,3997
|
||||
20241118,125600,13761289720,17700,17680,17700,17660,4118
|
||||
20241118,125500,13688508580,17690,17690,17700,17680,1369
|
||||
20241118,125400,13664294380,17700,17680,17700,17670,1450
|
||||
20241118,125300,13638646780,17680,17680,17690,17670,1574
|
||||
20241118,125200,13610815480,17670,17730,17730,17660,8166
|
||||
20241118,125100,13466255020,17740,17720,17750,17720,1125
|
||||
20241118,125000,13446307830,17720,17730,17730,17720,2470
|
||||
20241118,124900,13402530060,17740,17750,17750,17740,676
|
||||
20241118,124800,13390535730,17740,17750,17750,17740,1188
|
||||
20241118,124700,13369453110,17740,17730,17760,17730,618
|
||||
20241118,124600,13358486280,17740,17750,17760,17710,4149
|
||||
20241118,124500,13284954910,17740,17740,17750,17720,1129
|
||||
20241118,124400,13264930030,17740,17760,17760,17730,1370
|
||||
20241118,124300,13240624170,17750,17780,17780,17750,1358
|
||||
20241118,124200,13216482910,17770,17740,17780,17730,1296
|
||||
20241118,124100,13193469340,17750,17730,17750,17730,959
|
||||
20241118,124000,13176453970,17740,17740,17740,17720,1629
|
||||
20241118,123900,13147561120,17740,17740,17750,17730,1205
|
||||
20241118,123800,13126183760,17740,17760,17760,17720,2660
|
||||
20241118,123700,13078989380,17750,17770,17780,17750,1722
|
||||
20241118,123600,13048407910,17760,17750,17780,17740,714
|
||||
20241118,123500,13035726770,17760,17770,17780,17740,1260
|
||||
20241118,123400,13013350390,17770,17790,17800,17750,1164
|
||||
20241118,123300,12992656570,17780,17770,17800,17760,1672
|
||||
20241118,123200,12962941140,17770,17810,17810,17770,1904
|
||||
20241118,123100,12929056140,17800,17790,17810,17770,1051
|
||||
20241118,123000,12910352460,17790,17800,17800,17740,1889
|
||||
20241118,122900,12876774840,17800,17770,17800,17760,1295
|
||||
20241118,122800,12853757190,17760,17740,17770,17730,2383
|
||||
20241118,122700,12811461660,17740,17750,17750,17730,1887
|
||||
20241118,122600,12777985760,17750,17750,17760,17730,2244
|
||||
20241118,122500,12738169520,17750,17750,17760,17750,1392
|
||||
20241118,122400,12713451330,17750,17750,17760,17750,1104
|
||||
20241118,122300,12693851630,17760,17770,17770,17750,1266
|
||||
20241118,122200,12671364440,17770,17750,17780,17750,2199
|
||||
20241118,122100,12632311210,17760,17780,17780,17760,851
|
||||
20241118,122000,12617182660,17780,17800,17810,17770,780
|
||||
20241118,121900,12603310850,17790,17790,17790,17770,1192
|
||||
20241118,121800,12582116990,17770,17770,17790,17740,2571
|
||||
20241118,121700,12536448610,17780,17810,17810,17770,1526
|
||||
20241118,121600,12509295700,17810,17810,17820,17800,1359
|
||||
20241118,121500,12485097510,17810,17840,17840,17800,4258
|
||||
20241118,121400,12409256640,17830,17840,17840,17830,895
|
||||
20241118,121300,12393290060,17830,17860,17860,17820,1534
|
||||
20241118,121200,12365903320,17860,17890,17890,17850,1055
|
||||
20241118,121100,12347043060,17880,17890,17890,17870,1265
|
||||
20241118,121000,12324418640,17880,17890,17890,17880,1132
|
||||
20241118,120900,12304172530,17880,17910,17910,17880,1394
|
||||
20241118,120800,12279220390,17910,17890,17910,17860,2918
|
||||
20241118,120700,12227011390,17900,17900,17910,17830,267
|
||||
20241118,120600,12222232440,17830,17920,17920,17820,3192
|
||||
20241118,120500,12165216790,17920,17910,17920,17900,3301
|
||||
20241118,120400,12106094290,17900,17900,17910,17900,1952
|
||||
20241118,120300,12071149850,17890,17910,17910,17890,3469
|
||||
20241118,120200,12009057840,17890,17870,17910,17870,1968
|
||||
20241118,120100,11973843020,17870,17900,17900,17870,1627
|
||||
20241118,120000,11944727290,17910,17910,17920,17890,1534
|
||||
20241118,115900,11917258760,17900,17900,17920,17900,1364
|
||||
20241118,115800,11892831720,17910,17910,17910,17900,1362
|
||||
20241118,115700,11868440630,17910,17900,17910,17890,1858
|
||||
20241118,115600,11835182090,17900,17910,17910,17890,1209
|
||||
20241118,115500,11813540680,17900,17900,17910,17900,1442
|
||||
20241118,115400,11787719440,17910,17900,17910,17890,1097
|
||||
20241118,115300,11768078910,17900,17900,17910,17890,795
|
||||
20241118,115200,11753847220,17910,17900,17910,17900,2113
|
||||
20241118,115100,11716007440,17910,17900,17910,17890,1372
|
||||
20241118,115000,11691447010,17900,17910,17910,17890,1974
|
||||
20241118,114900,11656111210,17900,17900,17910,17890,11940
|
||||
20241118,114800,11442376560,17900,17870,17900,17870,7664
|
||||
20241118,114700,11305317580,17880,17850,17880,17850,2557
|
||||
20241118,114600,11259647200,17850,17840,17860,17840,1792
|
||||
20241118,114500,11227663280,17850,17810,17850,17800,795
|
||||
20241118,114400,11213491210,17810,17830,17830,17800,802
|
||||
20241118,114300,11199206060,17830,17830,17850,17810,1226
|
||||
20241118,114200,11177352190,17820,17810,17830,17800,670
|
||||
20241118,114100,11165415090,17810,17810,17810,17800,847
|
||||
20241118,114000,11150332690,17800,17790,17810,17790,1335
|
||||
20241118,113900,11126568110,17790,17820,17820,17780,1732
|
||||
20241118,113800,11095739060,17820,17830,17830,17810,561
|
||||
20241118,113700,11085745350,17820,17820,17830,17810,1021
|
||||
20241118,113600,11067548330,17820,17800,17820,17800,2432
|
||||
20241118,113500,11024236060,17800,17800,17820,17790,2401
|
||||
20241118,113400,10981495670,17790,17800,17820,17790,932
|
||||
20241118,113300,10964900810,17800,17810,17810,17780,699
|
||||
20241118,113200,10952461420,17800,17800,17820,17790,985
|
||||
20241118,113100,10934916260,17800,17760,17800,17760,1502
|
||||
20241118,113000,10908222520,17760,17790,17790,17750,1548
|
||||
20241118,112900,10880715380,17790,17800,17820,17790,2647
|
||||
20241118,112800,10833576810,17800,17740,17810,17720,1850
|
||||
20241118,112700,10800694070,17750,17850,17850,17750,5464
|
||||
20241118,112600,10703511780,17840,17860,17860,17830,2316
|
||||
20241118,112500,10662183090,17870,17880,17890,17860,2930
|
||||
20241118,112400,10609804520,17890,17880,17890,17870,1086
|
||||
20241118,112300,10590382110,17870,17880,17890,17860,941
|
||||
20241118,112200,10573557500,17890,17910,17910,17880,2522
|
||||
20241118,112100,10528425690,17910,17910,17920,17900,3155
|
||||
20241118,112000,10471894540,17910,17910,17920,17910,1607
|
||||
20241118,111900,10443101710,17920,17900,17920,17890,5668
|
||||
20241118,111800,10341604940,17890,17850,17900,17840,14252
|
||||
20241118,111700,10087042580,17840,17850,17860,17840,2380
|
||||
20241118,111600,10044560380,17850,17850,17860,17840,2900
|
||||
20241118,111500,9992791400,17850,17850,17860,17840,1926
|
||||
20241118,111400,9958413650,17860,17880,17890,17850,2771
|
||||
20241118,111300,9908882440,17870,17890,17890,17870,1377
|
||||
20241118,111200,9884257520,17890,17890,17890,17870,1078
|
||||
20241118,111100,9864979470,17890,17870,17890,17870,1873
|
||||
20241118,111000,9831479750,17880,17880,17890,17870,2456
|
||||
20241118,110900,9787573250,17880,17880,17880,17860,1753
|
||||
20241118,110800,9756241370,17880,17880,17890,17870,3379
|
||||
20241118,110700,9695821900,17870,17850,17880,17850,1119
|
||||
20241118,110600,9675832570,17850,17850,17860,17840,1298
|
||||
20241118,110500,9652661490,17850,17830,17870,17830,2449
|
||||
20241118,110400,9608929650,17830,17830,17850,17830,3470
|
||||
20241118,110300,9547012780,17830,17840,17840,17830,856
|
||||
20241118,110200,9531748570,17840,17840,17840,17810,2179
|
||||
20241118,110100,9492908700,17840,17830,17840,17810,1328
|
||||
20241118,110000,9469222970,17830,17830,17850,17820,1232
|
||||
20241118,105900,9447248600,17840,17830,17840,17820,2804
|
||||
20241118,105800,9397245480,17830,17780,17830,17780,7330
|
||||
20241118,105700,9266763570,17780,17780,17800,17760,1557
|
||||
20241118,105600,9239072860,17780,17770,17790,17720,1625
|
||||
20241118,105500,9210218170,17770,17770,17770,17720,1963
|
||||
20241118,105400,9175374420,17770,17750,17770,17750,1329
|
||||
20241118,105300,9151766440,17760,17790,17790,17720,643
|
||||
20241118,105200,9140340150,17790,17790,17800,17780,3940
|
||||
20241118,105100,9070262520,17790,17760,17790,17750,4766
|
||||
20241118,105000,8985556330,17750,17740,17770,17710,2866
|
||||
20241118,104900,8934684640,17740,17750,17750,17730,1252
|
||||
20241118,104800,8912472790,17730,17700,17750,17700,2412
|
||||
20241118,104700,8869711390,17700,17730,17730,17700,2001
|
||||
20241118,104600,8834260950,17710,17750,17760,17710,910
|
||||
20241118,104500,8818108370,17750,17750,17760,17740,1374
|
||||
20241118,104400,8793718110,17750,17750,17760,17750,2858
|
||||
20241118,104300,8742976320,17750,17750,17760,17730,3913
|
||||
20241118,104200,8673528500,17740,17760,17760,17740,2232
|
||||
20241118,104100,8633922530,17760,17740,17760,17690,5140
|
||||
20241118,104000,8542742110,17740,17700,17740,17700,5170
|
||||
20241118,103900,8451093510,17700,17740,17740,17700,1328
|
||||
20241118,103800,8427569560,17730,17710,17740,17700,4135
|
||||
20241118,103700,8354274550,17710,17670,17720,17660,2862
|
||||
20241118,103600,8303629280,17680,17710,17710,17660,497
|
||||
20241118,103500,8294832990,17710,17720,17730,17700,3311
|
||||
20241118,103400,8236188180,17720,17610,17730,17610,19835
|
||||
20241118,103300,7885163640,17630,17610,17640,17600,329
|
||||
20241118,103200,7879366960,17610,17610,17630,17600,2248
|
||||
20241118,103100,7839775480,17610,17660,17660,17610,2931
|
||||
20241118,103000,7788104290,17660,17650,17670,17650,368
|
||||
20241118,102900,7781604020,17650,17680,17700,17650,4615
|
||||
20241118,102800,7700038210,17670,17640,17680,17630,3410
|
||||
20241118,102700,7639832660,17640,17640,17650,17610,1342
|
||||
20241118,102600,7616151920,17610,17640,17650,17610,2379
|
||||
20241118,102500,7574202100,17620,17630,17650,17620,7942
|
||||
20241118,102400,7434101910,17630,17600,17630,17600,2330
|
||||
20241118,102300,7393049460,17600,17620,17630,17600,1172
|
||||
20241118,102200,7372400720,17620,17590,17630,17590,3976
|
||||
20241118,102100,7302368700,17580,17570,17590,17570,1393
|
||||
20241118,102000,7277879560,17580,17580,17580,17540,2223
|
||||
20241118,101900,7238854840,17580,17600,17600,17580,1710
|
||||
20241118,101800,7208775560,17610,17600,17610,17600,2066
|
||||
20241118,101700,7172395820,17600,17600,17610,17590,834
|
||||
20241118,101600,7157716830,17590,17590,17610,17580,1014
|
||||
20241118,101500,7139877860,17610,17550,17610,17550,12086
|
||||
20241118,101400,6927453720,17550,17550,17560,17530,1302
|
||||
20241118,101300,6904605410,17560,17520,17560,17510,2891
|
||||
20241118,101200,6853927230,17520,17520,17550,17510,2863
|
||||
20241118,101100,6803738570,17510,17530,17530,17510,1606
|
||||
20241118,101000,6775607300,17530,17560,17560,17530,2943
|
||||
20241118,100900,6723968300,17560,17560,17560,17550,135
|
||||
20241118,100800,6721597810,17560,17560,17560,17550,635
|
||||
20241118,100700,6710448030,17560,17550,17570,17540,1743
|
||||
20241118,100600,6679852150,17550,17580,17580,17550,1392
|
||||
20241118,100500,6655397170,17570,17570,17580,17560,904
|
||||
20241118,100400,6639516440,17570,17560,17570,17560,473
|
||||
20241118,100300,6631206590,17560,17560,17580,17550,2781
|
||||
20241118,100200,6582345230,17560,17560,17560,17510,3282
|
||||
20241118,100100,6524788650,17560,17520,17560,17520,3409
|
||||
20241118,100000,6464997230,17510,17460,17510,17460,3495
|
||||
20241118,095900,6403858310,17460,17410,17480,17380,11975
|
||||
20241118,095800,6195318970,17410,17430,17430,17400,2599
|
||||
20241118,095700,6150070060,17430,17440,17440,17420,1782
|
||||
20241118,095600,6119003520,17440,17410,17440,17400,917
|
||||
20241118,095500,6103038210,17410,17420,17440,17410,4012
|
||||
20241118,095400,6033157240,17430,17420,17440,17410,1235
|
||||
20241118,095300,6011638670,17430,17450,17450,17420,1397
|
||||
20241118,095200,5987286750,17450,17470,17470,17430,2420
|
||||
20241118,095100,5945067770,17470,17470,17490,17470,1530
|
||||
20241118,095000,5918332700,17460,17470,17480,17460,2422
|
||||
20241118,094900,5876035370,17460,17460,17470,17440,1730
|
||||
20241118,094800,5845832740,17460,17530,17530,17460,2231
|
||||
20241118,094700,5806828160,17530,17560,17570,17510,2792
|
||||
20241118,094600,5757859420,17570,17550,17580,17550,3924
|
||||
20241118,094500,5688938360,17550,17540,17550,17530,406
|
||||
20241118,094400,5681817410,17540,17520,17550,17520,227
|
||||
20241118,094300,5677838120,17550,17490,17560,17490,671
|
||||
20241118,094200,5666076810,17490,17560,17580,17490,2845
|
||||
20241118,094100,5616248450,17560,17580,17590,17560,6091
|
||||
20241118,094000,5509181790,17580,17550,17580,17550,3887
|
||||
20241118,093900,5440905000,17540,17520,17550,17520,638
|
||||
20241118,093800,5429719340,17550,17510,17560,17510,3383
|
||||
20241118,093700,5370442180,17510,17510,17510,17500,1780
|
||||
20241118,093600,5339289190,17520,17520,17520,17500,1054
|
||||
20241118,093500,5320828770,17510,17520,17530,17500,1130
|
||||
20241118,093400,5301036780,17500,17500,17510,17490,3550
|
||||
20241118,093300,5238927830,17510,17630,17630,17500,9067
|
||||
20241118,093200,5079765000,17620,17640,17640,17620,3652
|
||||
20241118,093100,5015394760,17640,17620,17640,17600,2691
|
||||
20241118,093000,4967979000,17600,17570,17620,17560,9019
|
||||
20241118,092900,4809436520,17570,17580,17580,17550,2407
|
||||
20241118,092800,4767165420,17580,17610,17610,17580,2053
|
||||
20241118,092700,4731055070,17610,17580,17620,17560,21360
|
||||
20241118,092600,4355293070,17560,17540,17590,17530,17300
|
||||
20241118,092500,4051442530,17540,17520,17550,17510,4400
|
||||
20241118,092400,3974314100,17530,17550,17560,17530,5937
|
||||
20241118,092300,3870159900,17550,17520,17550,17510,8437
|
||||
20241118,092200,3722258590,17530,17410,17530,17410,4359
|
||||
20241118,092100,3646066510,17410,17500,17510,17410,11094
|
||||
20241118,092000,3452298400,17500,17530,17550,17490,4399
|
||||
20241118,091900,3375209100,17510,17510,17550,17460,12478
|
||||
20241118,091800,3156767210,17510,17540,17550,17510,4071
|
||||
20241118,091700,3085419120,17530,17580,17590,17530,2808
|
||||
20241118,091600,3036117240,17550,17500,17590,17500,11601
|
||||
20241118,091500,2832777340,17500,17470,17520,17450,9747
|
||||
20241118,091400,2662273260,17450,17300,17470,17300,16769
|
||||
20241118,091300,2370487100,17300,17290,17310,17260,1199
|
||||
20241118,091200,2349748650,17260,17310,17330,17240,8213
|
||||
20241118,091100,2207782500,17320,17300,17320,17280,17997
|
||||
20241118,091000,1896410280,17310,17260,17320,17260,4051
|
||||
20241118,090900,1826323700,17260,17290,17320,17260,4224
|
||||
20241118,090800,1753237470,17300,17230,17300,17210,5916
|
||||
20241118,090700,1651204470,17250,17150,17250,17140,18291
|
||||
20241118,090600,1336667870,17140,17170,17170,17140,669
|
||||
20241118,090500,1325185300,17160,17150,17170,17110,2504
|
||||
20241118,090400,1282272570,17120,17200,17200,17090,4639
|
||||
20241118,090300,1202809130,17200,17150,17200,17120,2561
|
||||
20241118,090200,1158824220,17130,17130,17160,16710,15194
|
||||
20241118,090100,901660120,17130,17320,17500,17100,9664
|
||||
20241118,090000,734815410,17310,17000,17330,16960,42432
|
||||
|
Reference in New Issue
Block a user