Update 2024-11-18 2710 candle_min
This commit is contained in:
597
011780/min/candle-20241118.csv
Normal file
597
011780/min/candle-20241118.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,185400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,185300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,185200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,185100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,185000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,184000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,183000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,182400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,182000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,181000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,180000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,175400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,175000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,174000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,173000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,172400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,172000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,171000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,170000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,165400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,165000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,164000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,163000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,162400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,162000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,161000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,160000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155500,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,155400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,155000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,154000,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153900,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153800,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153700,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153600,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153500,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153400,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153300,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153200,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153100,13408215000,107400,107400,107400,107400,0
|
||||
20241118,153000,13408215000,107400,107400,107400,107400,5103
|
||||
20241118,152900,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152800,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152700,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152600,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152500,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152400,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152300,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152200,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152100,12860152800,107200,107200,107200,107200,0
|
||||
20241118,152000,12860152800,107200,107200,107200,107200,0
|
||||
20241118,151900,12860152800,107200,107700,107700,107000,505
|
||||
20241118,151800,12805989100,107500,107800,107800,107500,197
|
||||
20241118,151700,12784769800,107700,107900,108000,107600,343
|
||||
20241118,151600,12747750300,108000,107800,108000,107600,603
|
||||
20241118,151500,12682728700,107800,107700,108000,107600,255
|
||||
20241118,151400,12655237100,107700,107900,108000,107600,774
|
||||
20241118,151300,12571790000,107800,107800,107900,107600,319
|
||||
20241118,151200,12537405000,107800,107700,107800,107300,653
|
||||
20241118,151100,12467131100,107600,107700,107700,107400,311
|
||||
20241118,151000,12433662100,107700,107500,107800,107300,711
|
||||
20241118,150900,12357172500,107700,107500,107800,107400,521
|
||||
20241118,150800,12301104600,107500,107400,107600,107200,515
|
||||
20241118,150700,12245758600,107400,107300,107400,106900,279
|
||||
20241118,150600,12215848500,107100,107100,107400,106600,607
|
||||
20241118,150500,12150780200,107100,107200,107400,106800,418
|
||||
20241118,150400,12106016600,107100,107200,107300,106300,456
|
||||
20241118,150300,12057244300,107200,107300,107400,106600,669
|
||||
20241118,150200,11985593700,107300,107400,107400,107000,345
|
||||
20241118,150100,11948574800,107400,107400,107500,106800,479
|
||||
20241118,150000,11897157700,107400,107200,107500,107100,406
|
||||
20241118,145900,11853574700,107200,107200,107500,107100,393
|
||||
20241118,145800,11811408200,107200,107300,107500,107100,494
|
||||
20241118,145700,11758423100,107300,107200,107500,107000,377
|
||||
20241118,145600,11717965800,107200,107300,107300,107100,500
|
||||
20241118,145500,11664377100,107300,107200,107400,106900,606
|
||||
20241118,145400,11599439500,107100,107000,107300,106900,316
|
||||
20241118,145300,11565621600,107000,107200,107300,106800,779
|
||||
20241118,145200,11482243200,107000,107200,107300,106700,586
|
||||
20241118,145100,11419601300,107100,107200,107300,106700,898
|
||||
20241118,145000,11323570500,107200,107000,107300,106900,390
|
||||
20241118,144900,11281815100,107000,107100,107300,106700,399
|
||||
20241118,144800,11239091700,107000,107100,107300,106500,531
|
||||
20241118,144700,11182257900,107200,107100,107300,106500,397
|
||||
20241118,144600,11139771200,107100,107100,107300,106500,733
|
||||
20241118,144500,11061405400,107100,107300,107500,107000,448
|
||||
20241118,144400,11013340600,107300,107400,107500,107100,352
|
||||
20241118,144300,10975565700,107100,107100,107400,107000,453
|
||||
20241118,144200,10927052800,107100,107300,107500,106900,502
|
||||
20241118,144100,10873265100,107300,107100,107300,106900,471
|
||||
20241118,144000,10822817900,107000,107000,107300,107000,530
|
||||
20241118,143900,10766060000,107000,107300,107400,106900,524
|
||||
20241118,143800,10709927700,107200,107300,107400,107100,373
|
||||
20241118,143700,10669924200,107200,107400,107400,107000,605
|
||||
20241118,143600,10605068500,107300,107300,107600,107100,366
|
||||
20241118,143500,10565810000,107300,107600,107900,107300,529
|
||||
20241118,143400,10508958800,107600,107400,107900,107300,333
|
||||
20241118,143300,10473157500,107400,107600,107800,107400,534
|
||||
20241118,143200,10415700900,107600,107700,107900,107500,409
|
||||
20241118,143100,10371641700,107700,107700,107900,107500,494
|
||||
20241118,143000,10318477500,107600,107800,107900,107600,592
|
||||
20241118,142900,10254686500,107800,108000,108000,107700,497
|
||||
20241118,142800,10201061900,108000,108000,108000,107600,499
|
||||
20241118,142700,10147228300,107900,107800,108000,107700,969
|
||||
20241118,142600,10042643600,107900,107300,108000,107300,8621
|
||||
20241118,142500,9115713100,107300,107000,107300,106900,1716
|
||||
20241118,142400,8932021800,106900,106800,107000,106500,463
|
||||
20241118,142300,8882525100,106900,106600,106900,106600,359
|
||||
20241118,142200,8844187500,106600,106800,106900,106500,633
|
||||
20241118,142100,8776633300,106900,106800,106900,106700,262
|
||||
20241118,142000,8748631800,106900,106700,106900,106700,542
|
||||
20241118,141900,8690729500,106700,106800,106800,106600,310
|
||||
20241118,141800,8657648900,106700,106700,106800,106500,497
|
||||
20241118,141700,8604615100,106600,106600,106700,106500,336
|
||||
20241118,141600,8568778400,106600,106500,106700,106400,506
|
||||
20241118,141500,8514877000,106500,106400,106600,106400,372
|
||||
20241118,141400,8475257700,106300,106200,106500,106200,328
|
||||
20241118,141300,8440376800,106200,106200,106200,105900,803
|
||||
20241118,141200,8355171700,106000,106400,106400,106000,509
|
||||
20241118,141100,8301136300,106400,106100,106500,105900,354
|
||||
20241118,141000,8263540600,106200,106300,106400,106000,521
|
||||
20241118,140900,8208253800,106200,106300,106500,106000,451
|
||||
20241118,140800,8160341200,106300,106300,106300,106100,459
|
||||
20241118,140700,8111574000,106200,106300,106500,106000,228
|
||||
20241118,140600,8087339600,106300,106200,106400,105800,449
|
||||
20241118,140500,8039723900,106200,106200,106300,106000,307
|
||||
20241118,140400,8007162400,106400,106200,106400,106200,257
|
||||
20241118,140300,7979842600,106100,106400,106400,106100,307
|
||||
20241118,140200,7947236600,106300,106500,106500,106100,221
|
||||
20241118,140100,7923739100,106500,106400,106600,106200,517
|
||||
20241118,140000,7868787700,106600,106500,106600,106300,262
|
||||
20241118,135900,7840893500,106500,106500,106600,106300,270
|
||||
20241118,135800,7812138200,106500,106600,106600,106400,889
|
||||
20241118,135700,7717450300,106500,106500,106700,106400,287
|
||||
20241118,135600,7686863200,106400,106600,106600,106400,184
|
||||
20241118,135500,7667265800,106500,106500,106600,106400,328
|
||||
20241118,135400,7632325400,106500,106500,106600,106200,316
|
||||
20241118,135300,7598665800,106500,106300,106500,106200,324
|
||||
20241118,135200,7564201900,106300,106600,106600,106300,121
|
||||
20241118,135100,7551323900,106300,106300,106600,106000,483
|
||||
20241118,135000,7499945100,106400,106400,106600,106300,283
|
||||
20241118,134900,7469827500,106400,106600,106600,106200,314
|
||||
20241118,134800,7436390000,106500,106400,106500,106200,276
|
||||
20241118,134700,7407010200,106400,106500,106500,106200,189
|
||||
20241118,134600,7386889100,106500,106200,106500,106100,227
|
||||
20241118,134500,7362755300,106300,106200,106400,106200,210
|
||||
20241118,134400,7340426900,106300,106400,106400,106200,368
|
||||
20241118,134300,7301304600,106200,106300,106500,106200,249
|
||||
20241118,134200,7274807700,106400,106300,106500,106100,297
|
||||
20241118,134100,7243221500,106300,106300,106500,106200,312
|
||||
20241118,134000,7210051400,106500,106400,106500,106300,205
|
||||
20241118,133900,7188231400,106400,106500,106500,106200,205
|
||||
20241118,133800,7166435600,106400,106500,106500,106300,428
|
||||
20241118,133700,7120891100,106400,106400,106500,106300,166
|
||||
20241118,133600,7103217700,106400,106400,106500,106300,371
|
||||
20241118,133500,7063718100,106400,106500,106500,106200,257
|
||||
20241118,133400,7036384000,106500,106300,106500,106100,260
|
||||
20241118,133300,7008737300,106000,106200,106400,106000,255
|
||||
20241118,133200,6981655000,106200,106300,106300,106100,263
|
||||
20241118,133100,6953723700,106300,106400,106400,106200,188
|
||||
20241118,133000,6933750200,106400,106100,106400,106100,335
|
||||
20241118,132900,6898132300,106100,106200,106300,105900,252
|
||||
20241118,132800,6871371600,106200,106200,106300,106100,169
|
||||
20241118,132700,6853424400,106100,106200,106400,106100,150
|
||||
20241118,132600,6837487300,106300,106200,106300,106000,224
|
||||
20241118,132500,6813695600,106200,106200,106200,106000,226
|
||||
20241118,132400,6789697500,106200,106300,106300,106000,98
|
||||
20241118,132300,6779285400,106200,106300,106400,106100,232
|
||||
20241118,132200,6754636600,106300,106200,106300,105900,99
|
||||
20241118,132100,6744126900,106100,105900,106200,105900,330
|
||||
20241118,132000,6709125300,106100,106100,106100,105900,116
|
||||
20241118,131900,6696822300,106100,106200,106200,105800,182
|
||||
20241118,131800,6677505500,105800,106000,106200,105800,160
|
||||
20241118,131700,6660540400,105900,106100,106100,105800,278
|
||||
20241118,131600,6631094400,106100,106100,106100,105800,97
|
||||
20241118,131500,6620810600,106100,105900,106100,105800,187
|
||||
20241118,131400,6600979200,106000,106000,106100,105800,165
|
||||
20241118,131300,6583500600,106000,105900,106100,105800,261
|
||||
20241118,131200,6555844200,105900,105900,105900,105800,92
|
||||
20241118,131100,6546103800,105800,106000,106100,105700,287
|
||||
20241118,131000,6515687200,106000,105800,106000,105600,107
|
||||
20241118,130900,6504364200,105800,105900,105900,105600,238
|
||||
20241118,130800,6479203600,105900,105700,105900,105700,83
|
||||
20241118,130700,6470415100,105800,105900,106000,105700,240
|
||||
20241118,130600,6445004000,105900,105900,105900,105700,90
|
||||
20241118,130500,6435477400,105900,105900,105900,105700,213
|
||||
20241118,130400,6412928000,105800,106000,106000,105700,109
|
||||
20241118,130300,6401389400,105900,105900,105900,105800,216
|
||||
20241118,130200,6378516400,105900,105800,106000,105800,203
|
||||
20241118,130100,6357019000,105900,105800,106000,105700,274
|
||||
20241118,130000,6328018800,105700,105800,105800,105600,241
|
||||
20241118,125900,6302531800,105800,105800,105800,105600,320
|
||||
20241118,125800,6268701400,105800,105800,105800,105500,205
|
||||
20241118,125700,6247023700,105800,105800,105800,105700,98
|
||||
20241118,125600,6236656900,105800,105700,105800,105600,178
|
||||
20241118,125500,6217829700,105700,105800,105800,105700,106
|
||||
20241118,125400,6206617400,105800,105400,105800,105400,545
|
||||
20241118,125300,6149007800,105400,105300,105400,105100,323
|
||||
20241118,125200,6115014600,105300,105400,105400,105100,450
|
||||
20241118,125100,6067660400,105300,105400,105400,105200,64
|
||||
20241118,125000,6060917200,105400,105300,105400,105200,153
|
||||
20241118,124900,6044796500,105300,105600,105600,105100,95
|
||||
20241118,124800,6034797500,105600,105200,105600,105200,222
|
||||
20241118,124700,6011395300,105200,105300,105300,105200,22
|
||||
20241118,124600,6009079800,105300,105300,105400,105200,181
|
||||
20241118,124500,5990010300,105300,105400,105400,105300,163
|
||||
20241118,124400,5972843100,105300,105400,105500,105200,160
|
||||
20241118,124300,5955988300,105400,105600,105600,105300,44
|
||||
20241118,124200,5951347600,105500,105600,105600,105400,232
|
||||
20241118,124100,5926860700,105600,105600,105700,105500,141
|
||||
20241118,124000,5911971900,105600,105600,105600,105500,96
|
||||
20241118,123900,5901839300,105600,105500,105700,105500,154
|
||||
20241118,123800,5885575800,105600,105900,105900,105600,155
|
||||
20241118,123700,5869162300,105700,105800,105900,105600,198
|
||||
20241118,123600,5848217600,105800,105900,106100,105800,88
|
||||
20241118,123500,5838895000,106100,105900,106100,105800,138
|
||||
20241118,123400,5824281100,105800,105900,105900,105800,89
|
||||
20241118,123300,5814857100,105900,105600,105900,105600,415
|
||||
20241118,123200,5770995600,105700,106200,106200,105700,75
|
||||
20241118,123100,5763052900,106000,106000,106100,106000,96
|
||||
20241118,123000,5752868000,106000,106000,106200,106000,295
|
||||
20241118,122900,5721570100,106000,105900,106100,105900,236
|
||||
20241118,122800,5696542000,105900,106000,106100,105900,45
|
||||
20241118,122700,5691774500,106100,106100,106100,106000,270
|
||||
20241118,122600,5663134300,106100,106300,106300,106100,42
|
||||
20241118,122500,5658676900,106300,106100,106300,106100,171
|
||||
20241118,122400,5640520600,106200,106100,106200,106000,67
|
||||
20241118,122300,5633405700,106000,105900,106300,105800,490
|
||||
20241118,122200,5581471300,105900,106000,106100,105600,338
|
||||
20241118,122100,5545661500,106000,106100,106200,105900,289
|
||||
20241118,122000,5514995500,106000,106300,106300,105900,180
|
||||
20241118,121900,5495918600,106300,106100,106300,106000,252
|
||||
20241118,121800,5469175000,106100,106200,106400,106000,154
|
||||
20241118,121700,5452818000,106000,106100,106200,105900,88
|
||||
20241118,121600,5443489800,106100,106200,106200,105900,278
|
||||
20241118,121500,5413988000,106300,106200,106300,106200,612
|
||||
20241118,121400,5348936800,106200,106000,106400,106000,179
|
||||
20241118,121300,5329916100,106000,106000,106100,106000,15
|
||||
20241118,121200,5328325700,106000,106100,106300,105900,185
|
||||
20241118,121100,5308678000,106000,106200,106300,105900,122
|
||||
20241118,121000,5295749400,106200,106100,106400,106000,294
|
||||
20241118,120900,5264540200,105900,106000,106100,105900,343
|
||||
20241118,120800,5228163600,106000,106100,106100,105800,111
|
||||
20241118,120700,5216388900,106100,105800,106100,105700,251
|
||||
20241118,120600,5189833100,105700,105800,106000,105700,226
|
||||
20241118,120500,5165904700,105800,105800,106000,105800,121
|
||||
20241118,120400,5153098700,105800,105700,105800,105700,101
|
||||
20241118,120300,5142413200,105600,105800,105800,105600,87
|
||||
20241118,120200,5133212000,105800,105800,105800,105700,274
|
||||
20241118,120100,5104233200,105600,105700,105800,105600,65
|
||||
20241118,120000,5097357900,105600,105800,105900,105600,229
|
||||
20241118,115900,5073130700,105900,105800,105900,105600,60
|
||||
20241118,115800,5066783100,105900,105600,105900,105600,155
|
||||
20241118,115700,5050383100,106000,106000,106000,105600,202
|
||||
20241118,115600,5029026200,106000,106100,106100,105900,155
|
||||
20241118,115500,5012596600,105900,105900,106100,105900,172
|
||||
20241118,115400,4994358100,106100,106000,106100,105900,65
|
||||
20241118,115300,4987468100,106000,105900,106000,105900,79
|
||||
20241118,115200,4979101200,105800,106000,106000,105800,60
|
||||
20241118,115100,4972748000,105900,105900,106200,105800,202
|
||||
20241118,115000,4951331900,105900,105800,105900,105800,11
|
||||
20241118,114900,4950167400,105800,105800,106100,105800,217
|
||||
20241118,114800,4927190200,105800,105800,105800,105800,79
|
||||
20241118,114700,4918832000,105700,105600,105800,105600,80
|
||||
20241118,114600,4910379100,105500,105700,105700,105500,86
|
||||
20241118,114500,4901299600,105500,105600,105600,105500,234
|
||||
20241118,114400,4876597000,105600,105600,105600,105500,53
|
||||
20241118,114300,4871001300,105700,105600,105700,105500,186
|
||||
20241118,114200,4851349600,105700,105600,105800,105600,37
|
||||
20241118,114100,4847439800,105500,105600,105600,105500,146
|
||||
20241118,114000,4832027200,105600,105500,105600,105500,66
|
||||
20241118,113900,4825058900,105500,105500,105500,105500,141
|
||||
20241118,113800,4810183400,105500,105500,105500,105400,42
|
||||
20241118,113700,4805752700,105500,105800,105800,105400,182
|
||||
20241118,113600,4786552800,105700,105900,105900,105700,669
|
||||
20241118,113500,4715817400,105800,105800,105800,105700,62
|
||||
20241118,113400,4709258200,105800,105700,105800,105700,58
|
||||
20241118,113300,4703127100,105700,105600,105700,105600,37
|
||||
20241118,113200,4699217200,105600,105600,105700,105600,204
|
||||
20241118,113100,4677664600,105500,105400,105600,105100,312
|
||||
20241118,113000,4644789300,105400,105600,105700,105400,148
|
||||
20241118,112900,4629163500,105700,105600,105700,105500,99
|
||||
20241118,112800,4618710400,105700,105700,105800,105600,174
|
||||
20241118,112700,4600315900,105600,105800,105900,105500,77
|
||||
20241118,112600,4592181500,105800,105900,105900,105700,168
|
||||
20241118,112500,4574395200,105800,106000,106100,105800,140
|
||||
20241118,112400,4559571100,106100,105900,106100,105700,254
|
||||
20241118,112300,4532682700,105900,106000,106100,105800,228
|
||||
20241118,112200,4508542000,106000,106000,106200,105900,108
|
||||
20241118,112100,4497090700,106000,106100,106200,106000,85
|
||||
20241118,112000,4488075100,106000,106100,106100,105900,151
|
||||
20241118,111900,4472069300,106000,106400,106400,106000,96
|
||||
20241118,111800,4461863700,106300,106200,106400,106200,95
|
||||
20241118,111700,4451766700,106200,106400,106500,106200,125
|
||||
20241118,111600,4438466800,106400,106500,106500,106300,230
|
||||
20241118,111500,4413987800,106500,106400,106500,106400,68
|
||||
20241118,111400,4406746700,106300,106400,106400,106300,98
|
||||
20241118,111300,4396320100,106500,106500,106500,106300,217
|
||||
20241118,111200,4373231900,106500,106300,106500,106300,101
|
||||
20241118,111100,4362491500,106300,106400,106400,106200,126
|
||||
20241118,111000,4349089200,106400,106400,106400,106200,58
|
||||
20241118,110900,4342919500,106300,106300,106400,106200,210
|
||||
20241118,110800,4320595700,106300,106100,106300,106100,178
|
||||
20241118,110700,4301692700,106300,106300,106400,105900,100
|
||||
20241118,110600,4291063300,105900,106200,106300,105900,149
|
||||
20241118,110500,4275232900,106000,106100,106200,106000,426
|
||||
20241118,110400,4230064200,106100,106300,106300,106100,91
|
||||
20241118,110300,4220402400,106200,106400,106500,106200,183
|
||||
20241118,110200,4200942400,106300,106500,106500,106300,35
|
||||
20241118,110100,4197220600,106500,106500,106500,106400,132
|
||||
20241118,110000,4183166400,106500,106400,106500,106200,91
|
||||
20241118,105900,4173491200,106300,106600,106600,106300,377
|
||||
20241118,105800,4133351900,106600,106700,106700,106600,75
|
||||
20241118,105700,4125353100,106600,106500,106700,106400,124
|
||||
20241118,105600,4112143100,106700,106700,106700,106500,233
|
||||
20241118,105500,4087293900,106600,106600,106700,106500,123
|
||||
20241118,105400,4074178800,106600,106500,106600,106500,92
|
||||
20241118,105300,4064380400,106600,106600,106600,106100,102
|
||||
20241118,105200,4053509000,106200,106600,106600,106100,113
|
||||
20241118,105100,4041474200,106600,106500,106600,106500,99
|
||||
20241118,105000,4030921400,106500,106400,106500,106300,75
|
||||
20241118,104900,4022941300,106500,106600,106600,106400,163
|
||||
20241118,104800,4005581900,106700,106500,106700,106500,150
|
||||
20241118,104700,3989592000,106500,106600,106600,106500,91
|
||||
20241118,104600,3979899600,106600,106300,106600,106300,365
|
||||
20241118,104500,3941049700,106300,106400,106500,106300,136
|
||||
20241118,104400,3926579000,106400,106500,106600,106400,186
|
||||
20241118,104300,3906776800,106500,106500,106600,106500,94
|
||||
20241118,104200,3896763700,106500,106500,106500,106400,178
|
||||
20241118,104100,3877808600,106500,106500,106500,106400,193
|
||||
20241118,104000,3857255400,106500,106300,106500,106300,59
|
||||
20241118,103900,3850977200,106400,106400,106400,106300,131
|
||||
20241118,103800,3837041400,106300,106000,106400,105900,566
|
||||
20241118,103700,3776943400,106000,106000,106000,105900,141
|
||||
20241118,103600,3762009200,105900,105900,106000,105800,226
|
||||
20241118,103500,3738063000,105900,105800,105900,105800,48
|
||||
20241118,103400,3732982400,105800,105700,105800,105600,380
|
||||
20241118,103300,3692811000,105800,105800,106000,105700,131
|
||||
20241118,103200,3678956000,105800,105900,105900,105700,105
|
||||
20241118,103100,3667838300,105900,105900,106000,105700,215
|
||||
20241118,103000,3645088700,105900,105900,105900,105800,82
|
||||
20241118,102900,3636405000,105800,105800,105900,105800,62
|
||||
20241118,102800,3629841500,105900,106000,106000,105800,101
|
||||
20241118,102700,3619141200,106000,105800,106000,105800,113
|
||||
20241118,102600,3607182300,105800,105700,105900,105700,25
|
||||
20241118,102500,3604537800,105700,105700,105900,105700,51
|
||||
20241118,102400,3599141700,105800,106000,106000,105800,130
|
||||
20241118,102300,3585381500,105900,106000,106000,105800,73
|
||||
20241118,102200,3577650700,106000,105900,106000,105900,50
|
||||
20241118,102100,3572355000,105800,105900,105900,105700,138
|
||||
20241118,102000,3557754600,105900,105800,105900,105800,59
|
||||
20241118,101900,3551511000,105800,105800,105800,105700,36
|
||||
20241118,101800,3547702400,105800,105800,105800,105700,146
|
||||
20241118,101700,3532256500,105800,105800,105800,105700,92
|
||||
20241118,101600,3522525200,105800,105600,105800,105500,126
|
||||
20241118,101500,3509211600,105700,106000,106000,105600,32
|
||||
20241118,101400,3505826600,105700,105800,105900,105700,121
|
||||
20241118,101300,3493031900,105800,105600,105900,105600,82
|
||||
20241118,101200,3484360000,105700,105500,105700,105500,51
|
||||
20241118,101100,3478972400,105500,105400,105500,105300,70
|
||||
20241118,101000,3471594600,105300,106000,106000,105300,276
|
||||
20241118,100900,3442469000,105800,105800,106000,105800,90
|
||||
20241118,100800,3432946000,105900,105800,105900,105800,32
|
||||
20241118,100700,3429560000,105800,106000,106000,105600,57
|
||||
20241118,100600,3423531700,105700,105600,106000,105500,160
|
||||
20241118,100500,3406621200,105300,105600,105900,105300,574
|
||||
20241118,100400,3346016400,105500,105800,105800,105500,348
|
||||
20241118,100300,3309240400,105700,106200,106200,105700,91
|
||||
20241118,100200,3299601200,105900,105700,106600,105600,521
|
||||
20241118,100100,3244345900,105700,105800,105800,105700,151
|
||||
20241118,100000,3228376700,105800,105500,105800,105300,189
|
||||
20241118,095900,3208442100,105500,105500,105600,105500,63
|
||||
20241118,095800,3201795000,105600,105800,105800,105600,67
|
||||
20241118,095700,3194717200,105800,105500,105800,105400,252
|
||||
20241118,095600,3168134000,105500,105700,105700,105500,142
|
||||
20241118,095500,3153142200,105800,105700,105800,105600,159
|
||||
20241118,095400,3136323300,105700,105800,105800,105700,53
|
||||
20241118,095300,3130718100,105800,105600,105800,105600,91
|
||||
20241118,095200,3121094800,105700,105400,105700,105400,30
|
||||
20241118,095100,3117925000,105400,105300,105400,105300,126
|
||||
20241118,095000,3104648100,105300,105800,105800,105300,295
|
||||
20241118,094900,3073545100,105700,105500,105900,105500,97
|
||||
20241118,094800,3063291400,105500,105500,105900,105400,150
|
||||
20241118,094700,3047459200,105500,106500,106500,105500,554
|
||||
20241118,094600,2988815900,106300,106100,106500,106000,166
|
||||
20241118,094500,2971195100,106100,106200,106200,106000,145
|
||||
20241118,094400,2955807300,106200,106500,106500,106100,163
|
||||
20241118,094300,2938474600,106500,106000,106500,106000,205
|
||||
20241118,094200,2916672900,106000,106000,106200,105600,130
|
||||
20241118,094100,2902887700,105600,105400,106000,105400,162
|
||||
20241118,094000,2885769700,105400,105200,105500,105100,37
|
||||
20241118,093900,2881871900,105100,105500,105600,105100,134
|
||||
20241118,093800,2867765400,105500,105400,105500,105400,107
|
||||
20241118,093700,2856486000,105300,105900,105900,105200,282
|
||||
20241118,093600,2826750500,105900,105400,105900,105400,336
|
||||
20241118,093500,2791233400,105300,105400,105400,105300,85
|
||||
20241118,093400,2782276600,105500,105500,105500,105400,58
|
||||
20241118,093300,2776158200,105500,106100,106100,105500,373
|
||||
20241118,093200,2736716100,106100,106000,106200,105900,269
|
||||
20241118,093100,2708186600,106000,106400,106400,105900,265
|
||||
20241118,093000,2680027400,106500,105900,106700,105600,2628
|
||||
20241118,092900,2400673600,105900,106100,106200,105800,601
|
||||
20241118,092800,2336965900,106100,105900,106200,105800,910
|
||||
20241118,092700,2240523100,105800,105400,105900,105400,623
|
||||
20241118,092600,2174688800,105400,105300,105500,105100,535
|
||||
20241118,092500,2118348800,105300,105300,105400,105200,1047
|
||||
20241118,092400,2008197700,105200,105300,105500,105200,59
|
||||
20241118,092300,2001984200,105400,105500,105600,105400,105
|
||||
20241118,092200,1990907700,105500,105400,105500,105400,99
|
||||
20241118,092100,1980469100,105400,105200,105500,105200,68
|
||||
20241118,092000,1973310400,105200,105500,105600,105200,361
|
||||
20241118,091900,1935243800,105500,105600,105600,105500,228
|
||||
20241118,091800,1911180000,105500,105600,105600,105500,857
|
||||
20241118,091700,1820723100,105600,105600,105600,105500,260
|
||||
20241118,091600,1793277100,105600,105300,105600,105300,269
|
||||
20241118,091500,1764905700,105300,105000,105300,104900,178
|
||||
20241118,091400,1746184600,105000,105000,105500,104800,159
|
||||
20241118,091300,1729455300,104500,104600,105200,104500,393
|
||||
20241118,091200,1688287800,104600,105200,105200,104600,642
|
||||
20241118,091100,1620998700,105200,105500,105500,104900,2375
|
||||
20241118,091000,1370911300,105300,105200,105600,105200,655
|
||||
20241118,090900,1301874000,105200,105200,105500,105200,641
|
||||
20241118,090800,1234371200,105500,105100,105500,105000,1498
|
||||
20241118,090700,1076680700,105100,104900,105100,104800,1433
|
||||
20241118,090600,926180200,104700,104800,105200,104300,1300
|
||||
20241118,090500,789962800,104800,104100,104900,104000,1992
|
||||
20241118,090400,581735200,104100,104100,104200,103200,546
|
||||
20241118,090300,525038600,104100,103700,104500,101500,1508
|
||||
20241118,090200,369276500,103700,103200,103800,103100,490
|
||||
20241118,090100,318625600,102100,102300,103400,101600,759
|
||||
20241118,090000,240859000,101700,101100,102500,101100,2369
|
||||
|
Reference in New Issue
Block a user