Update 2024-11-18 2710 candle_min
This commit is contained in:
601
014830/min/candle-20241118.csv
Normal file
601
014830/min/candle-20241118.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,185800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,185000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,184000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,183000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,182800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,182000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,181000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,180000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,175800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,175000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,174000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,173000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,172800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,172000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,171000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,170000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,165800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,165000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,164000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,163000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,162800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,162000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,161000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,160000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155900,1672354100,62500,62500,62500,62500,523
|
||||
20241118,155800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,155000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,154000,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153900,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153800,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153700,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153600,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153500,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153400,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153300,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153200,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153100,1672354100,62500,62500,62500,62500,0
|
||||
20241118,153000,1672354100,62500,62500,62500,62500,523
|
||||
20241118,152900,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152800,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152700,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152600,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152500,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152400,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152300,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152200,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152100,1639666600,63200,63200,63200,63200,0
|
||||
20241118,152000,1639666600,63200,63200,63200,63200,0
|
||||
20241118,151900,1639666600,63200,63100,63200,62500,92
|
||||
20241118,151800,1633873300,62500,62700,63100,62500,76
|
||||
20241118,151700,1629101800,62800,63000,63100,62600,108
|
||||
20241118,151600,1622313600,63000,63000,63100,63000,7
|
||||
20241118,151500,1621872300,63100,63100,63100,63100,255
|
||||
20241118,151400,1605781800,63000,63100,63100,63000,35
|
||||
20241118,151300,1603576600,63100,63000,63200,63000,90
|
||||
20241118,151200,1597897800,63100,63100,63100,63100,37
|
||||
20241118,151100,1595563100,63000,63000,63100,63000,133
|
||||
20241118,151000,1587182700,63000,63000,63000,63000,12
|
||||
20241118,150900,1586426700,63000,63000,63000,63000,34
|
||||
20241118,150800,1584284700,63000,63000,63000,63000,52
|
||||
20241118,150700,1581008700,63000,63000,63000,63000,1
|
||||
20241118,150600,1580945700,63000,63000,63000,63000,0
|
||||
20241118,150500,1580945700,63000,63000,63000,63000,284
|
||||
20241118,150400,1563053700,63000,63000,63000,63000,1
|
||||
20241118,150300,1562990700,63000,63200,63200,63000,3
|
||||
20241118,150200,1562801500,63000,63100,63200,63000,38
|
||||
20241118,150100,1560405900,63100,63100,63100,63100,2
|
||||
20241118,150000,1560279700,63100,63200,63200,63100,12
|
||||
20241118,145900,1559521400,63100,62900,63100,62600,121
|
||||
20241118,145800,1551902700,62700,62700,63000,62700,21
|
||||
20241118,145700,1550582700,62600,63100,63100,62600,90
|
||||
20241118,145600,1544927200,63000,63100,63100,63000,11
|
||||
20241118,145500,1544233300,63000,62700,63100,62600,224
|
||||
20241118,145400,1530130500,62700,62700,62900,62600,105
|
||||
20241118,145300,1523545300,62800,62900,62900,62700,23
|
||||
20241118,145200,1522101500,62900,62900,62900,62900,17
|
||||
20241118,145100,1521032200,62500,62900,62900,62500,71
|
||||
20241118,145000,1516582200,62900,63000,63000,62800,17
|
||||
20241118,144900,1515512200,63000,63000,63000,62800,31
|
||||
20241118,144800,1513562200,63000,62800,63000,62800,46
|
||||
20241118,144700,1510669000,62800,62800,62900,62800,37
|
||||
20241118,144600,1508343500,62900,62800,62900,62800,40
|
||||
20241118,144500,1505830300,62800,62300,62800,62200,291
|
||||
20241118,144400,1487636200,62200,62400,62400,62200,15
|
||||
20241118,144300,1486701000,62300,62400,62400,62100,40
|
||||
20241118,144200,1484210000,62400,62600,62600,62100,185
|
||||
20241118,144100,1472697900,62600,62600,62700,62600,31
|
||||
20241118,144000,1470757100,62600,62300,62600,62300,17
|
||||
20241118,143900,1469695300,62500,62600,62700,62500,26
|
||||
20241118,143800,1468067200,62500,62400,62600,62400,13
|
||||
20241118,143700,1467254200,62400,62600,62600,62100,118
|
||||
20241118,143600,1459900000,62500,62100,62500,62100,7
|
||||
20241118,143500,1459464900,62100,62600,62600,62100,105
|
||||
20241118,143400,1452921300,62500,62500,62600,62200,46
|
||||
20241118,143300,1450046600,62400,62100,62400,62100,26
|
||||
20241118,143200,1448431400,62100,62600,62600,62100,68
|
||||
20241118,143100,1444193600,62200,62500,62600,62200,38
|
||||
20241118,143000,1441824600,62200,62200,62200,62200,7
|
||||
20241118,142900,1441389200,62600,62500,62600,62100,73
|
||||
20241118,142800,1436839500,62200,62300,62600,62200,40
|
||||
20241118,142700,1434344200,62400,62600,62600,62400,27
|
||||
20241118,142600,1432657200,62200,62200,62200,62200,0
|
||||
20241118,142500,1432657200,62200,62500,62700,62100,111
|
||||
20241118,142400,1425737400,62400,62400,62600,62400,33
|
||||
20241118,142300,1423675900,62100,62200,62200,62100,22
|
||||
20241118,142200,1422308100,62100,62400,62600,62100,77
|
||||
20241118,142100,1417507100,62100,62400,62600,62100,64
|
||||
20241118,142000,1413515100,62500,62500,62500,62500,1
|
||||
20241118,141900,1413452600,62500,62500,62500,62400,56
|
||||
20241118,141800,1409953900,62200,62200,62600,62200,23
|
||||
20241118,141700,1408518900,62200,62600,62600,62200,238
|
||||
20241118,141600,1393688700,62500,62600,62700,62500,48
|
||||
20241118,141500,1390687500,62600,62600,62700,62600,14
|
||||
20241118,141400,1389809900,62600,62700,62700,62600,20
|
||||
20241118,141300,1388556800,62700,62700,62700,62500,83
|
||||
20241118,141200,1383363400,62600,62600,62600,62500,10
|
||||
20241118,141100,1382737500,62600,62600,62700,62500,23
|
||||
20241118,141000,1381296600,62500,62500,62500,62500,1
|
||||
20241118,140900,1381234100,62500,62700,62800,62500,50
|
||||
20241118,140800,1378099200,62700,62600,62700,62600,15
|
||||
20241118,140700,1377158800,62500,62500,62500,62500,9
|
||||
20241118,140600,1376596300,62500,62700,62800,62500,93
|
||||
20241118,140500,1370771100,62800,62800,62800,62800,11
|
||||
20241118,140400,1370080300,62600,62800,62800,62600,51
|
||||
20241118,140300,1366882200,62700,62700,62800,62700,19
|
||||
20241118,140200,1365690000,62700,62800,62800,62700,15
|
||||
20241118,140100,1364748300,62800,62800,62800,62700,37
|
||||
20241118,140000,1362425700,62800,62900,62900,62700,129
|
||||
20241118,135900,1354313600,63000,63000,63000,62900,25
|
||||
20241118,135800,1352739200,63000,62800,63000,62800,45
|
||||
20241118,135700,1349910300,62800,62800,62800,62800,8
|
||||
20241118,135600,1349407900,62900,62900,62900,62700,58
|
||||
20241118,135500,1345764200,62800,62800,62800,62700,31
|
||||
20241118,135400,1343817800,62700,62900,62900,62700,20
|
||||
20241118,135300,1342561400,62700,62900,62900,62600,21
|
||||
20241118,135200,1341243800,62900,62800,62900,62700,25
|
||||
20241118,135100,1339673400,62600,62800,62800,62600,48
|
||||
20241118,135000,1336663100,62600,62600,62600,62600,0
|
||||
20241118,134900,1336663100,62600,62700,62800,62500,94
|
||||
20241118,134800,1330772900,62700,62700,62800,62500,72
|
||||
20241118,134700,1326257600,62700,62600,62700,62500,26
|
||||
20241118,134600,1324629600,62700,62500,62700,62500,13
|
||||
20241118,134500,1323815000,62500,62700,62800,62500,44
|
||||
20241118,134400,1321059000,62500,62600,62700,62500,21
|
||||
20241118,134300,1319744200,62600,62600,62600,62600,17
|
||||
20241118,134200,1318680000,62600,62500,62600,62300,33
|
||||
20241118,134100,1316619700,62600,62600,62700,62600,26
|
||||
20241118,134000,1314990900,62500,62600,62700,62500,21
|
||||
20241118,133900,1313677500,62600,62500,62600,62500,43
|
||||
20241118,133800,1310988600,62400,62600,62700,62400,32
|
||||
20241118,133700,1308986200,62600,62600,62600,62600,1
|
||||
20241118,133600,1308923600,62700,62600,62700,62400,47
|
||||
20241118,133500,1305983600,62600,62700,62800,62600,25
|
||||
20241118,133400,1304415500,62700,62800,62800,62700,15
|
||||
20241118,133300,1303473700,62700,62800,62800,62600,27
|
||||
20241118,133200,1301780700,62900,62900,62900,62900,13
|
||||
20241118,133100,1300963000,62900,62900,62900,62900,15
|
||||
20241118,133000,1300019500,62900,63000,63000,62900,24
|
||||
20241118,132900,1298509000,62900,62900,63000,62600,24
|
||||
20241118,132800,1297001200,62900,63000,63000,62900,26
|
||||
20241118,132700,1295363500,63000,62900,63000,62900,110
|
||||
20241118,132600,1288444200,62600,62900,62900,62600,39
|
||||
20241118,132500,1285995200,63000,62900,63000,62600,15
|
||||
20241118,132400,1285051600,62600,62800,62900,62500,56
|
||||
20241118,132300,1281538200,62800,62800,62800,62800,1
|
||||
20241118,132200,1281475400,62400,62700,62900,62400,86
|
||||
20241118,132100,1276079300,62500,62800,62800,62500,39
|
||||
20241118,132000,1273636100,62700,62600,62700,62300,69
|
||||
20241118,131900,1269328100,62800,62800,62800,62800,11
|
||||
20241118,131800,1268637300,62500,62600,62800,62500,82
|
||||
20241118,131700,1263502800,62700,62700,62800,62700,7
|
||||
20241118,131600,1263063400,62800,62800,62800,62600,547
|
||||
20241118,131500,1228815400,62700,62700,62700,62700,32
|
||||
20241118,131400,1226809000,62700,62700,62700,62700,1
|
||||
20241118,131300,1226746300,62800,62700,62800,62500,29
|
||||
20241118,131200,1224928300,62800,62700,62800,62700,36
|
||||
20241118,131100,1222670100,62500,62800,62800,62500,61
|
||||
20241118,131000,1218850000,62700,62700,62800,62700,22
|
||||
20241118,130900,1217469700,62800,62700,62800,62700,12
|
||||
20241118,130800,1216716200,62700,62800,62800,62600,30
|
||||
20241118,130700,1214835200,62800,62800,62800,62800,15
|
||||
20241118,130600,1213893200,62800,62900,62900,62600,65
|
||||
20241118,130500,1209809300,63000,63000,63000,63000,11
|
||||
20241118,130400,1209116300,62900,62900,62900,62900,2
|
||||
20241118,130300,1208990500,62700,62800,62900,62700,128
|
||||
20241118,130200,1200944100,62900,62900,62900,62900,28
|
||||
20241118,130100,1199182900,62900,62600,62900,62600,179
|
||||
20241118,130000,1187932100,62600,62500,62600,62400,67
|
||||
20241118,125900,1183742100,62500,62400,62600,62400,63
|
||||
20241118,125800,1179805600,62400,62500,62500,62400,59
|
||||
20241118,125700,1176122000,62400,62400,62400,62400,35
|
||||
20241118,125600,1173938000,62500,62400,62500,62400,29
|
||||
20241118,125500,1172126400,62400,62400,62500,62400,52
|
||||
20241118,125400,1168879600,62400,62400,62400,62400,2
|
||||
20241118,125300,1168754800,62500,62500,62600,62400,66
|
||||
20241118,125200,1164629900,62600,62400,62600,62400,36
|
||||
20241118,125100,1162381100,62600,62600,62600,62500,12
|
||||
20241118,125000,1161630800,62400,62500,62600,62400,33
|
||||
20241118,124900,1159567700,62600,62500,62700,62500,64
|
||||
20241118,124800,1155565400,62600,62600,62600,62600,21
|
||||
20241118,124700,1154250800,62500,62600,62600,62500,30
|
||||
20241118,124600,1152374100,62700,62700,62700,62700,10
|
||||
20241118,124500,1151747100,62500,62600,62700,62500,64
|
||||
20241118,124400,1147740500,62600,62600,62600,62600,27
|
||||
20241118,124300,1146050300,62700,62600,62700,62500,25
|
||||
20241118,124200,1144485400,62500,62600,62700,62500,72
|
||||
20241118,124100,1139982000,62600,62500,62700,62500,38
|
||||
20241118,124000,1137604000,62700,62600,62700,62500,42
|
||||
20241118,123900,1134974400,62600,62600,62600,62500,36
|
||||
20241118,123800,1132722200,62600,62600,62700,62500,54
|
||||
20241118,123700,1129342000,62600,62600,62600,62600,5
|
||||
20241118,123600,1129029000,62500,62600,62700,62500,44
|
||||
20241118,123500,1126275900,62600,62700,62700,62600,20
|
||||
20241118,123400,1125022800,62700,62600,62700,62600,10
|
||||
20241118,123300,1124396000,62700,62600,62700,62600,55
|
||||
20241118,123200,1120952000,62500,62600,62700,62500,40
|
||||
20241118,123100,1118449700,62700,62600,62700,62600,27
|
||||
20241118,123000,1116758600,62700,62600,62700,62600,12
|
||||
20241118,122900,1116006300,62700,62600,62700,62500,22
|
||||
20241118,122800,1114628400,62500,62700,62700,62500,22
|
||||
20241118,122700,1113250500,62600,62500,62600,62500,4
|
||||
20241118,122600,1113000200,62700,62700,62700,62600,48
|
||||
20241118,122500,1109993200,62600,62700,62700,62600,23
|
||||
20241118,122400,1108552200,62700,62700,62700,62600,12
|
||||
20241118,122300,1107799900,62700,62700,62700,62600,25
|
||||
20241118,122200,1106232700,62700,62800,62800,62700,26
|
||||
20241118,122100,1104601200,62600,62700,62800,62600,21
|
||||
20241118,122000,1103285500,62800,62600,62800,62600,24
|
||||
20241118,121900,1101780500,62500,62800,62900,62500,54
|
||||
20241118,121800,1098390300,62600,62800,62800,62600,34
|
||||
20241118,121700,1096258100,62600,62500,62600,62500,44
|
||||
20241118,121600,1093505400,62500,62800,62800,62500,30
|
||||
20241118,121500,1091626100,62500,62900,62900,62500,74
|
||||
20241118,121400,1086975800,63000,63000,63000,63000,1
|
||||
20241118,121300,1086912800,62500,62700,62900,62500,94
|
||||
20241118,121200,1081023700,62700,62800,62800,62700,56
|
||||
20241118,121100,1077509900,62800,62900,62900,62700,16
|
||||
20241118,121000,1076505200,62900,62800,62900,62800,11
|
||||
20241118,120900,1075813400,62700,62700,62800,62700,52
|
||||
20241118,120800,1072550900,62700,62800,62800,62700,36
|
||||
20241118,120700,1070292200,62900,62700,62900,62700,20
|
||||
20241118,120600,1069035300,62800,62800,62800,62800,20
|
||||
20241118,120500,1067779300,62700,62800,62800,62600,32
|
||||
20241118,120400,1065772300,62700,62800,62800,62700,4
|
||||
20241118,120300,1065521400,62800,62800,62800,62800,23
|
||||
20241118,120200,1064077000,62700,62600,62700,62600,48
|
||||
20241118,120100,1061070200,62800,62800,62800,62800,0
|
||||
20241118,120000,1061070200,62800,62600,62800,62600,159
|
||||
20241118,115900,1051114600,62700,62700,62700,62700,12
|
||||
20241118,115800,1050362200,62500,62800,62800,62500,47
|
||||
20241118,115700,1047419800,62800,62700,62800,62700,16
|
||||
20241118,115600,1046415500,62600,62700,62800,62600,72
|
||||
20241118,115500,1041904400,62800,62800,62800,62500,36
|
||||
20241118,115400,1039646600,62700,62700,62700,62700,1
|
||||
20241118,115300,1039583900,62700,62600,62700,62500,36
|
||||
20241118,115200,1037328600,62500,62600,62800,62500,22
|
||||
20241118,115100,1035949900,62700,62900,62900,62600,41
|
||||
20241118,115000,1033377000,62900,62800,62900,62800,16
|
||||
20241118,114900,1032371200,62900,62600,63000,62500,25
|
||||
20241118,114800,1030801000,62600,62900,62900,62600,101
|
||||
20241118,114700,1024475200,62900,62900,62900,62700,17
|
||||
20241118,114600,1023406800,62800,62900,63000,62800,60
|
||||
20241118,114500,1019634300,62800,63000,63000,62800,13
|
||||
20241118,114400,1018815700,62800,62900,62900,62800,10
|
||||
20241118,114300,1018186800,63000,62900,63000,62900,19
|
||||
20241118,114200,1016990100,62900,63000,63000,62800,63
|
||||
20241118,114100,1013024600,62800,62800,62800,62800,0
|
||||
20241118,114000,1013024600,62800,62900,63000,62800,59
|
||||
20241118,113900,1009312800,62700,62900,63000,62700,41
|
||||
20241118,113800,1006738300,62800,62900,62900,62800,7
|
||||
20241118,113700,1006298600,62900,62700,62900,62700,383
|
||||
20241118,113600,982276900,62900,62900,63000,62700,39
|
||||
20241118,113500,979825500,63000,63000,63000,63000,11
|
||||
20241118,113400,979132500,62800,62800,62900,62800,33
|
||||
20241118,113300,977060000,63100,62700,63100,62700,12
|
||||
20241118,113200,976303600,62700,63000,63000,62700,224
|
||||
20241118,113100,962195800,62900,62800,62900,62800,44
|
||||
20241118,113000,959429900,62800,62900,63000,62800,22
|
||||
20241118,112900,958045200,62900,63000,63100,62900,225
|
||||
20241118,112800,943867800,63000,63100,63100,63000,36
|
||||
20241118,112700,941598800,63100,63000,63100,63000,21
|
||||
20241118,112600,940273800,63000,63100,63100,63000,31
|
||||
20241118,112500,938318800,63100,63100,63100,63100,9
|
||||
20241118,112400,937750900,63200,63200,63200,63000,88
|
||||
20241118,112300,932203100,63100,63100,63200,63100,122
|
||||
20241118,112200,924502900,63100,63100,63300,63100,28
|
||||
20241118,112100,922733100,63200,63200,63200,63200,0
|
||||
20241118,112000,922733100,63200,63200,63200,63100,33
|
||||
20241118,111900,920648700,63100,63200,63200,63100,24
|
||||
20241118,111800,919132300,63200,63200,63200,63200,9
|
||||
20241118,111700,918563500,63200,63200,63200,63100,81
|
||||
20241118,111600,913449300,63200,63200,63300,63200,46
|
||||
20241118,111500,910541100,63200,63200,63200,63200,1
|
||||
20241118,111400,910477900,63200,63100,63200,63100,31
|
||||
20241118,111300,908520100,63200,63200,63200,63100,39
|
||||
20241118,111200,906056600,63200,63300,63300,63100,95
|
||||
20241118,111100,900056600,63200,63300,63300,63200,2
|
||||
20241118,111000,899930100,63300,63300,63300,63100,26
|
||||
20241118,110900,898285200,63300,63200,63300,63200,24
|
||||
20241118,110800,896766500,63300,63200,63300,63200,27
|
||||
20241118,110700,895057500,63300,63200,63300,63100,46
|
||||
20241118,110600,892150300,63100,63300,63400,63100,89
|
||||
20241118,110500,886528300,63200,63200,63300,63200,20
|
||||
20241118,110400,885263200,63300,63300,63400,63100,52
|
||||
20241118,110300,881973100,63300,63100,63300,63100,7
|
||||
20241118,110200,881531200,63200,63400,63400,63200,282
|
||||
20241118,110100,863706200,63300,63300,63300,63300,5
|
||||
20241118,110000,863389700,63200,63500,63600,63200,82
|
||||
20241118,105900,858195100,63600,63500,63600,63500,34
|
||||
20241118,105800,856033900,63500,63400,63500,63400,13
|
||||
20241118,105700,855209300,63700,63600,63700,63500,29
|
||||
20241118,105600,853365200,63700,63700,63700,63500,40
|
||||
20241118,105500,850821000,63600,63800,63800,63600,37
|
||||
20241118,105400,848464400,63800,63800,63800,63600,14
|
||||
20241118,105300,847571800,63800,63700,63800,63700,183
|
||||
20241118,105200,835913800,63700,63600,63700,63600,17
|
||||
20241118,105100,834832000,63500,63600,63600,63500,28
|
||||
20241118,105000,833053800,63600,63400,63600,63400,178
|
||||
20241118,104900,821750800,63300,63400,63400,63300,55
|
||||
20241118,104800,818265500,63300,63300,63400,63300,111
|
||||
20241118,104700,811236000,63400,63300,63400,63200,29
|
||||
20241118,104600,809400100,63300,63300,63300,63200,73
|
||||
20241118,104500,804779300,63200,63300,63300,63200,68
|
||||
20241118,104400,800479100,63500,63400,63500,63400,20
|
||||
20241118,104300,799210000,63400,63800,63800,63400,37
|
||||
20241118,104200,796858900,63900,63900,63900,63900,0
|
||||
20241118,104100,796858900,63900,63400,63900,63200,144
|
||||
20241118,104000,787711800,63400,63400,63400,63200,29
|
||||
20241118,103900,785875100,63400,63500,63500,63300,47
|
||||
20241118,103800,782896900,63300,63400,63400,63300,21
|
||||
20241118,103700,781566700,63400,63300,63500,63200,46
|
||||
20241118,103600,778650700,63400,63300,63400,63300,103
|
||||
20241118,103500,772128600,63300,63400,63400,63300,55
|
||||
20241118,103400,768646600,63400,63300,63400,63300,27
|
||||
20241118,103300,766935800,63400,63300,63500,63300,56
|
||||
20241118,103200,763385500,63200,63200,63200,63200,4
|
||||
20241118,103100,763132700,63300,63300,63400,63300,40
|
||||
20241118,103000,760599600,63200,63200,63400,63200,73
|
||||
20241118,102900,755983000,63200,63400,63500,63200,24
|
||||
20241118,102800,754461500,63300,63300,63300,63300,21
|
||||
20241118,102700,753132200,63400,63400,63400,63400,26
|
||||
20241118,102600,751483800,63300,63400,63400,63300,143
|
||||
20241118,102500,742428900,63400,63400,63400,63300,84
|
||||
20241118,102400,737110100,63300,63400,63400,63300,21
|
||||
20241118,102300,735778900,63500,63500,63500,63500,11
|
||||
20241118,102200,735080400,63300,63400,63500,63300,31
|
||||
20241118,102100,733112800,63500,63400,63500,63300,22
|
||||
20241118,102000,731717000,63600,63500,63600,63300,119
|
||||
20241118,101900,724160400,63600,63500,63600,63400,50
|
||||
20241118,101800,720987300,63500,63600,63600,63500,22
|
||||
20241118,101700,719589400,63600,63600,63600,63600,11
|
||||
20241118,101600,718889800,63500,63500,63500,63500,20
|
||||
20241118,101500,717619800,63400,63500,63500,63400,96
|
||||
20241118,101400,711532500,63600,63500,63600,63400,38
|
||||
20241118,101300,709120700,63500,63600,63600,63400,566
|
||||
20241118,101200,673172100,63600,63600,63700,63600,54
|
||||
20241118,101100,669736800,63600,63700,63800,63600,160
|
||||
20241118,101000,659544000,63600,63600,63600,63600,10
|
||||
20241118,100900,658908000,63800,63600,63800,63500,22
|
||||
20241118,100800,657507600,63500,63500,63600,63500,137
|
||||
20241118,100700,648807200,63500,63900,63900,63500,1278
|
||||
20241118,100600,567353200,63800,63900,63900,63800,95
|
||||
20241118,100500,561291100,64000,64000,64000,64000,8
|
||||
20241118,100400,560779100,63800,64000,64000,63800,13
|
||||
20241118,100300,559948600,63800,63900,63900,63800,52
|
||||
20241118,100200,556628400,64000,64000,64100,63900,22
|
||||
20241118,100100,555221800,64000,63800,64000,63800,32
|
||||
20241118,100000,553174400,63800,63900,63900,63800,67
|
||||
20241118,095900,548896000,63800,63900,63900,63800,54
|
||||
20241118,095800,545446700,63900,64000,64000,63800,128
|
||||
20241118,095700,537267700,64000,63900,64000,63900,41
|
||||
20241118,095600,534646700,64000,64000,64100,64000,13
|
||||
20241118,095500,533814600,64100,64000,64100,64000,109
|
||||
20241118,095400,526829400,64000,63900,64000,63900,27
|
||||
20241118,095300,525104000,64000,63900,64000,63900,340
|
||||
20241118,095200,503354800,63900,63700,63900,63700,60
|
||||
20241118,095100,499529400,63900,63800,63900,63800,65
|
||||
20241118,095000,495378800,63800,63800,63900,63800,14
|
||||
20241118,094900,494485000,63900,63600,63900,63600,784
|
||||
20241118,094800,444411900,63700,63700,63800,63700,314
|
||||
20241118,094700,424398200,63700,63800,63800,63700,76
|
||||
20241118,094600,419556900,63600,63600,63900,63600,134
|
||||
20241118,094500,411009400,63600,63700,63700,63600,30
|
||||
20241118,094400,409099900,63600,63600,63700,63600,34
|
||||
20241118,094300,406937100,63600,63700,63700,63600,56
|
||||
20241118,094200,403371800,63600,63600,63600,63600,43
|
||||
20241118,094100,400637000,63600,63600,63600,63600,29
|
||||
20241118,094000,398792600,63700,63700,63700,63700,14
|
||||
20241118,093900,397900800,63600,63600,63600,63600,37
|
||||
20241118,093800,395547600,63600,63500,63600,63500,131
|
||||
20241118,093700,387216700,63600,63600,63600,63500,63
|
||||
20241118,093600,383210000,63600,63600,63600,63500,367
|
||||
20241118,093500,359879900,63600,63700,63700,63600,50
|
||||
20241118,093400,356697400,63700,63600,63800,63600,27
|
||||
20241118,093300,354977700,63600,63600,63600,63600,3
|
||||
20241118,093200,354786900,64000,64000,64000,63800,110
|
||||
20241118,093100,347753300,64000,64000,64000,63600,137
|
||||
20241118,093000,339004600,64000,64000,64000,63500,25
|
||||
20241118,092900,337412500,63700,63900,64000,63700,282
|
||||
20241118,092800,319400200,63900,64000,64000,63900,376
|
||||
20241118,092700,295366800,64100,64100,64200,64100,116
|
||||
20241118,092600,287931000,64100,64200,64200,63900,225
|
||||
20241118,092500,273499400,64500,64400,64500,64200,193
|
||||
20241118,092400,261054700,64400,64100,64500,63900,435
|
||||
20241118,092300,233093700,64200,63900,64300,63900,220
|
||||
20241118,092200,218971900,63900,63700,64100,63500,416
|
||||
20241118,092100,192433600,63700,63800,63800,63700,4
|
||||
20241118,092000,192178500,63900,63500,63900,63500,161
|
||||
20241118,091900,181942600,63800,63500,63800,63500,22
|
||||
20241118,091800,180543300,63600,63500,64000,63300,366
|
||||
20241118,091700,157172000,63500,63400,63600,63300,194
|
||||
20241118,091600,144850800,63500,62700,63500,62700,727
|
||||
20241118,091500,99014400,62200,62200,62800,62200,389
|
||||
20241118,091400,74717000,62200,61900,62200,61900,27
|
||||
20241118,091300,73040900,61800,61800,62300,61800,13
|
||||
20241118,091200,72236600,62100,62200,62200,62100,82
|
||||
20241118,091100,67144200,62100,61900,62100,61800,43
|
||||
20241118,091000,64482100,62400,62200,62400,62200,51
|
||||
20241118,090900,61300800,61800,62200,62200,61800,18
|
||||
20241118,090800,60185100,62200,62200,62200,62200,50
|
||||
20241118,090700,57075100,62000,61900,62300,61400,142
|
||||
20241118,090600,48277400,62000,61700,62000,61700,137
|
||||
20241118,090500,39806000,61700,61400,61800,61300,24
|
||||
20241118,090400,38331500,61400,61400,61400,61400,73
|
||||
20241118,090300,33849300,61700,61500,61700,61500,295
|
||||
20241118,090200,15661000,61400,61400,61400,61400,0
|
||||
20241118,090100,15661000,61400,61200,61400,61200,135
|
||||
20241118,090000,7393300,61200,61100,61200,61100,120
|
||||
|
Reference in New Issue
Block a user