Update 2024-11-18 2710 candle_min
This commit is contained in:
622
039200/min/candle-20241118.csv
Normal file
622
039200/min/candle-20241118.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,191900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,191000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,190000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,185000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,184900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,184000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,183000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,182000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,181900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,181000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,180000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,175000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,174900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,174000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,173000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,172000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,171900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,171000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,170000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,165000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,164900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,164000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,163000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,162000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,161900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,161000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,160000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,155000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,154900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,154000,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153900,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153800,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153700,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153600,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153500,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153400,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153300,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153200,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153100,6554848550,24350,24350,24350,24350,0
|
||||
20241118,153000,6554848550,24350,24350,24350,24350,4425
|
||||
20241118,152900,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152800,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152700,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152600,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152500,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152400,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152300,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152200,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152100,6447099800,24400,24400,24400,24400,0
|
||||
20241118,152000,6447099800,24400,24400,24400,24400,0
|
||||
20241118,151900,6447099800,24400,24400,24450,24350,168
|
||||
20241118,151800,6443000300,24400,24400,24400,24350,1161
|
||||
20241118,151700,6414688900,24350,24350,24350,24350,903
|
||||
20241118,151600,6392700850,24350,24300,24350,24250,1520
|
||||
20241118,151500,6355701150,24250,24350,24350,24250,1437
|
||||
20241118,151400,6320799400,24300,24400,24400,24300,1075
|
||||
20241118,151300,6294622950,24300,24400,24400,24300,799
|
||||
20241118,151200,6275147350,24400,24300,24400,24250,1276
|
||||
20241118,151100,6244147700,24300,24300,24350,24250,295
|
||||
20241118,151000,6236981500,24250,24450,24450,24250,1397
|
||||
20241118,150900,6203047800,24350,24400,24450,24350,967
|
||||
20241118,150800,6179412850,24300,24400,24400,24300,982
|
||||
20241118,150700,6155470150,24400,24250,24400,24250,1632
|
||||
20241118,150600,6115676050,24250,24300,24400,24250,614
|
||||
20241118,150500,6100749550,24250,24150,24300,24100,1169
|
||||
20241118,150400,6072478800,24100,24050,24100,24050,129
|
||||
20241118,150300,6069370050,24100,24100,24150,24100,310
|
||||
20241118,150200,6061897800,24100,24150,24150,24050,515
|
||||
20241118,150100,6049494150,24150,24150,24150,24150,44
|
||||
20241118,150000,6048431550,24150,24150,24150,24150,425
|
||||
20241118,145900,6038167800,24150,24150,24150,24150,32
|
||||
20241118,145800,6037395000,24100,24150,24150,24050,236
|
||||
20241118,145700,6031707100,24150,24100,24150,24050,325
|
||||
20241118,145600,6023875150,24050,24050,24200,24000,897
|
||||
20241118,145500,6002299350,24100,24150,24200,24100,162
|
||||
20241118,145400,5998394350,24200,24100,24200,24100,906
|
||||
20241118,145300,5976556650,24050,24200,24200,24000,2046
|
||||
20241118,145200,5927413600,24200,24200,24200,24050,569
|
||||
20241118,145100,5913701950,24150,24200,24200,24150,154
|
||||
20241118,145000,5909981200,24150,24200,24200,24150,180
|
||||
20241118,144900,5905633750,24200,24250,24250,24200,163
|
||||
20241118,144800,5901681750,24250,24200,24250,24200,109
|
||||
20241118,144700,5899043550,24250,24200,24250,24150,54
|
||||
20241118,144600,5897735900,24250,24250,24250,24150,95
|
||||
20241118,144500,5895439950,24250,24200,24250,24150,53
|
||||
20241118,144400,5894157050,24150,24250,24250,24150,140
|
||||
20241118,144300,5890773100,24200,24300,24300,24200,114
|
||||
20241118,144200,5888012800,24300,24250,24300,24250,33
|
||||
20241118,144100,5887211000,24200,24250,24350,24200,1045
|
||||
20241118,144000,5861876350,24250,24300,24350,24250,30
|
||||
20241118,143900,5861146500,24350,24200,24400,24200,509
|
||||
20241118,143800,5848758250,24300,24350,24350,24250,650
|
||||
20241118,143700,5832978050,24300,24350,24400,24300,243
|
||||
20241118,143600,5827061150,24400,24200,24400,24200,1024
|
||||
20241118,143500,5802240900,24200,24200,24200,24150,45
|
||||
20241118,143400,5801151950,24200,24200,24200,24200,12
|
||||
20241118,143300,5800861550,24200,24150,24200,24150,80
|
||||
20241118,143200,5798928050,24150,24150,24150,24100,484
|
||||
20241118,143100,5787248200,24150,24150,24150,24100,32
|
||||
20241118,143000,5786476350,24150,24150,24150,24150,137
|
||||
20241118,142900,5783167800,24150,24150,24200,24150,758
|
||||
20241118,142800,5764861700,24150,24150,24150,24100,307
|
||||
20241118,142700,5757461650,24150,24150,24150,24100,115
|
||||
20241118,142600,5754689400,24150,24100,24150,24100,113
|
||||
20241118,142500,5751964650,24100,24150,24150,24100,72
|
||||
20241118,142400,5750226150,24100,24100,24100,24100,472
|
||||
20241118,142300,5738850950,24100,24050,24100,24050,24
|
||||
20241118,142200,5738272600,24100,24100,24150,24050,728
|
||||
20241118,142100,5720732650,24150,24150,24150,24150,32
|
||||
20241118,142000,5719959850,24150,24000,24150,24000,14
|
||||
20241118,141900,5719621900,24150,24050,24150,24050,1004
|
||||
20241118,141800,5695472700,24100,24200,24200,24100,2286
|
||||
20241118,141700,5640377800,24200,24200,24200,24150,130
|
||||
20241118,141600,5637237600,24200,24200,24200,24200,28
|
||||
20241118,141500,5636560000,24150,24150,24200,24150,25
|
||||
20241118,141400,5635955650,24200,24200,24200,24150,139
|
||||
20241118,141300,5632596350,24200,24150,24200,24150,141
|
||||
20241118,141200,5629191000,24150,24150,24200,24100,773
|
||||
20241118,141100,5610533400,24150,24200,24200,24150,688
|
||||
20241118,141000,5593917150,24200,24250,24250,24200,323
|
||||
20241118,140900,5586090100,24300,24250,24300,24250,243
|
||||
20241118,140800,5580195850,24300,24350,24350,24300,39
|
||||
20241118,140700,5579247350,24400,24300,24400,24300,376
|
||||
20241118,140600,5570073550,24400,24300,24400,24300,545
|
||||
20241118,140500,5556829850,24300,24300,24300,24300,7
|
||||
20241118,140400,5556659750,24300,24350,24400,24300,582
|
||||
20241118,140300,5542499400,24350,24300,24350,24250,895
|
||||
20241118,140200,5520750150,24350,24400,24400,24350,60
|
||||
20241118,140100,5519287650,24400,24350,24400,24350,464
|
||||
20241118,140000,5507976100,24350,24350,24350,24300,1060
|
||||
20241118,135900,5482216400,24350,24350,24350,24350,32
|
||||
20241118,135800,5481437200,24350,24350,24350,24350,6
|
||||
20241118,135700,5481291100,24350,24350,24400,24300,1365
|
||||
20241118,135600,5448052300,24350,24300,24350,24300,1620
|
||||
20241118,135500,5408685650,24300,24300,24300,24300,218
|
||||
20241118,135400,5403388250,24300,24300,24300,24300,16
|
||||
20241118,135300,5402999450,24250,24300,24300,24250,43
|
||||
20241118,135200,5401954600,24300,24300,24300,24200,23
|
||||
20241118,135100,5401396600,24150,24250,24300,24150,111
|
||||
20241118,135000,5398704650,24150,24200,24250,24150,964
|
||||
20241118,134900,5375359000,24200,24200,24250,24200,178
|
||||
20241118,134800,5371051000,24250,24250,24300,24250,442
|
||||
20241118,134700,5360326500,24250,24250,24250,24250,19
|
||||
20241118,134600,5359865750,24250,24250,24250,24250,0
|
||||
20241118,134500,5359865750,24250,24250,24250,24250,8
|
||||
20241118,134400,5359671750,24150,24200,24200,24150,248
|
||||
20241118,134300,5353675050,24250,24250,24250,24250,0
|
||||
20241118,134200,5353675050,24250,24250,24250,24250,20
|
||||
20241118,134100,5353190050,24250,24250,24250,24250,41
|
||||
20241118,134000,5352195800,24250,24250,24250,24250,28
|
||||
20241118,133900,5351516800,24150,24150,24150,24150,4
|
||||
20241118,133800,5351420200,24150,24250,24250,24150,490
|
||||
20241118,133700,5339574250,24200,24200,24200,24200,4
|
||||
20241118,133600,5339477450,24150,24200,24200,24150,382
|
||||
20241118,133500,5330245400,24200,24200,24200,24200,73
|
||||
20241118,133400,5328478800,24150,24200,24200,24150,101
|
||||
20241118,133300,5326036900,24200,24150,24200,24150,12
|
||||
20241118,133200,5325746700,24150,24150,24150,24150,0
|
||||
20241118,133100,5325746700,24150,24150,24150,24150,5
|
||||
20241118,133000,5325625950,24200,24200,24250,24200,1120
|
||||
20241118,132900,5298521550,24200,24250,24300,24200,370
|
||||
20241118,132800,5289552450,24250,24200,24250,24200,95
|
||||
20241118,132700,5287253000,24200,24200,24200,24200,572
|
||||
20241118,132600,5273410600,24150,24100,24150,24100,282
|
||||
20241118,132500,5266608600,24100,24100,24100,24100,65
|
||||
20241118,132400,5265042100,24150,24150,24150,24150,10
|
||||
20241118,132300,5264800600,24150,24100,24150,24050,169
|
||||
20241118,132200,5260733350,24050,24050,24050,24050,184
|
||||
20241118,132100,5256308150,24100,24050,24100,24050,415
|
||||
20241118,132000,5246310300,24000,24000,24050,23850,5253
|
||||
20241118,131900,5120830150,24050,24050,24100,23850,3700
|
||||
20241118,131800,5032420450,24050,24100,24100,24050,504
|
||||
20241118,131700,5020299000,24050,24150,24150,24050,2406
|
||||
20241118,131600,4962414800,24150,24150,24200,24150,242
|
||||
20241118,131500,4956570100,24100,24100,24100,24100,105
|
||||
20241118,131400,4954039600,24100,24100,24200,24100,344
|
||||
20241118,131300,4945748400,24100,24200,24200,24100,1213
|
||||
20241118,131200,4916515000,24200,24200,24200,24200,18
|
||||
20241118,131100,4916079400,24100,24150,24150,24100,6
|
||||
20241118,131000,4915934550,24150,24150,24150,24150,111
|
||||
20241118,130900,4913253900,24150,24150,24150,24150,9
|
||||
20241118,130800,4913036550,24150,24200,24200,24150,289
|
||||
20241118,130700,4906057000,24200,24150,24250,24150,191
|
||||
20241118,130600,4901443500,24200,24200,24200,24200,14
|
||||
20241118,130500,4901104700,24150,24200,24250,24150,527
|
||||
20241118,130400,4888352400,24200,24200,24200,24200,51
|
||||
20241118,130300,4887118200,24200,24250,24250,24200,76
|
||||
20241118,130200,4885278450,24200,24100,24200,24100,264
|
||||
20241118,130100,4878897550,24100,24100,24100,24100,113
|
||||
20241118,130000,4876174250,24100,24100,24150,24100,376
|
||||
20241118,125900,4867112100,24150,24100,24150,24100,302
|
||||
20241118,125800,4859819750,24100,24150,24150,24100,97
|
||||
20241118,125700,4857479100,24050,24100,24100,24050,19
|
||||
20241118,125600,4857021450,24100,24100,24100,24100,108
|
||||
20241118,125500,4854418650,24050,24150,24150,24050,846
|
||||
20241118,125400,4834032250,24150,24100,24150,24100,421
|
||||
20241118,125300,4823867600,24150,24100,24150,24100,18
|
||||
20241118,125200,4823433400,24150,24150,24150,24150,524
|
||||
20241118,125100,4810778800,24200,24200,24200,24150,113
|
||||
20241118,125000,4808046200,24200,24200,24200,24200,1
|
||||
20241118,124900,4808022000,24200,24250,24250,24200,136
|
||||
20241118,124800,4804729150,24250,24200,24250,24200,435
|
||||
20241118,124700,4794201600,24200,24200,24200,24200,200
|
||||
20241118,124600,4789361600,24200,24200,24200,24200,164
|
||||
20241118,124500,4785392800,24200,24150,24200,24150,210
|
||||
20241118,124400,4780313300,24200,24200,24200,24150,275
|
||||
20241118,124300,4773660850,24200,24150,24200,24150,70
|
||||
20241118,124200,4771970300,24150,24150,24150,24150,720
|
||||
20241118,124100,4754582300,24150,24100,24200,24050,323
|
||||
20241118,124000,4746797000,24100,24100,24100,24100,1494
|
||||
20241118,123900,4710791600,24100,24100,24150,24100,32
|
||||
20241118,123800,4710020000,24150,24150,24150,24150,5
|
||||
20241118,123700,4709899250,24100,24250,24250,24100,11
|
||||
20241118,123600,4709632950,24100,24100,24100,24100,0
|
||||
20241118,123500,4709632950,24100,24100,24100,24100,241
|
||||
20241118,123400,4703824850,24250,24200,24250,24100,28
|
||||
20241118,123300,4703148200,24100,24100,24100,24100,0
|
||||
20241118,123200,4703148200,24100,24100,24150,24100,1644
|
||||
20241118,123100,4663524950,24100,24200,24200,24100,3692
|
||||
20241118,123000,4574215100,24250,24300,24300,24250,18
|
||||
20241118,122900,4573778200,24250,24300,24300,24250,57
|
||||
20241118,122800,4572394400,24250,24250,24250,24250,63
|
||||
20241118,122700,4570866650,24250,24250,24250,24200,327
|
||||
20241118,122600,4562947000,24250,24300,24300,24250,179
|
||||
20241118,122500,4558606200,24250,24350,24350,24250,10
|
||||
20241118,122400,4558362900,24350,24350,24350,24350,86
|
||||
20241118,122300,4556268800,24250,24250,24350,24250,334
|
||||
20241118,122200,4548168400,24350,24350,24350,24350,1
|
||||
20241118,122100,4548144050,24350,24350,24350,24350,22
|
||||
20241118,122000,4547608350,24350,24250,24350,24250,4080
|
||||
20241118,121900,4448660250,24350,24450,24450,24250,2397
|
||||
20241118,121800,4390297600,24450,24450,24450,24450,218
|
||||
20241118,121700,4384967500,24450,24450,24450,24450,100
|
||||
20241118,121600,4382522500,24450,24450,24450,24450,168
|
||||
20241118,121500,4378414900,24350,24400,24400,24350,941
|
||||
20241118,121400,4355500550,24400,24400,24400,24400,625
|
||||
20241118,121300,4340250550,24450,24450,24450,24450,16
|
||||
20241118,121200,4339859350,24450,24450,24450,24450,5
|
||||
20241118,121100,4339737100,24500,24500,24500,24500,8
|
||||
20241118,121000,4339541100,24400,24450,24450,24400,800
|
||||
20241118,120900,4320020550,24450,24450,24450,24400,333
|
||||
20241118,120800,4311878750,24450,24400,24450,24400,112
|
||||
20241118,120700,4309140850,24400,24450,24450,24400,182
|
||||
20241118,120600,4304696200,24450,24400,24450,24400,34
|
||||
20241118,120500,4303865900,24400,24400,24400,24400,50
|
||||
20241118,120400,4302645900,24450,24450,24450,24450,9
|
||||
20241118,120300,4302425850,24400,24400,24400,24400,0
|
||||
20241118,120200,4302425850,24400,24400,24400,24400,0
|
||||
20241118,120100,4302425850,24400,24400,24400,24350,724
|
||||
20241118,120000,4284760500,24400,24400,24400,24400,123
|
||||
20241118,115900,4281759300,24400,24450,24450,24400,54
|
||||
20241118,115800,4280441050,24450,24450,24450,24400,758
|
||||
20241118,115700,4261945550,24500,24500,24500,24500,9
|
||||
20241118,115600,4261725050,24500,24400,24500,24400,303
|
||||
20241118,115500,4254316650,24400,24450,24450,24400,1810
|
||||
20241118,115400,4210065150,24500,24450,24500,24450,710
|
||||
20241118,115300,4192704600,24450,24500,24500,24450,191
|
||||
20241118,115200,4188028200,24500,24500,24500,24500,104
|
||||
20241118,115100,4185480200,24500,24550,24550,24500,135
|
||||
20241118,115000,4182166150,24550,24550,24550,24550,1
|
||||
20241118,114900,4182141600,24550,24550,24550,24550,65
|
||||
20241118,114800,4180545850,24550,24550,24550,24550,87
|
||||
20241118,114700,4178410000,24600,24550,24600,24550,103
|
||||
20241118,114600,4175881300,24600,24550,24600,24550,294
|
||||
20241118,114500,4168663550,24500,24500,24500,24500,39
|
||||
20241118,114400,4167708050,24500,24500,24500,24500,106
|
||||
20241118,114300,4165111050,24500,24500,24500,24500,183
|
||||
20241118,114200,4160627550,24450,24450,24450,24450,0
|
||||
20241118,114100,4160627550,24450,24500,24500,24450,155
|
||||
20241118,114000,4156831550,24500,24500,24500,24500,116
|
||||
20241118,113900,4153989550,24500,24500,24500,24500,0
|
||||
20241118,113800,4153989550,24500,24550,24550,24500,52
|
||||
20241118,113700,4152713000,24550,24550,24550,24550,0
|
||||
20241118,113600,4152713000,24550,24550,24600,24550,88
|
||||
20241118,113500,4150549250,24550,24550,24550,24550,40
|
||||
20241118,113400,4149567250,24550,24550,24550,24550,206
|
||||
20241118,113300,4144509950,24550,24550,24650,24550,108
|
||||
20241118,113200,4141852050,24600,24600,24600,24600,0
|
||||
20241118,113100,4141852050,24600,24550,24600,24550,76
|
||||
20241118,113000,4139984300,24450,24450,24450,24450,20
|
||||
20241118,112900,4139495300,24450,24600,24600,24450,1541
|
||||
20241118,112800,4101686850,24600,24600,24600,24600,1
|
||||
20241118,112700,4101662250,24600,24550,24600,24550,1906
|
||||
20241118,112600,4054856050,24550,24550,24600,24550,24
|
||||
20241118,112500,4054266700,24600,24500,24600,24500,1276
|
||||
20241118,112400,4023003950,24600,24500,24600,24500,808
|
||||
20241118,112300,4003207850,24500,24550,24600,24500,1132
|
||||
20241118,112200,3975467350,24550,24550,24550,24550,12
|
||||
20241118,112100,3975172750,24550,24550,24550,24550,6
|
||||
20241118,112000,3975025450,24550,24550,24550,24550,350
|
||||
20241118,111900,3966432950,24550,24650,24650,24550,259
|
||||
20241118,111800,3960060800,24600,24600,24600,24550,290
|
||||
20241118,111700,3952933100,24600,24550,24600,24550,137
|
||||
20241118,111600,3949563150,24550,24550,24550,24550,104
|
||||
20241118,111500,3947009950,24600,24600,24650,24550,257
|
||||
20241118,111400,3940696450,24600,24600,24650,24600,205
|
||||
20241118,111300,3935651600,24600,24600,24600,24600,21
|
||||
20241118,111200,3935135000,24600,24600,24600,24600,32
|
||||
20241118,111100,3934347800,24600,24550,24600,24550,31
|
||||
20241118,111000,3933585750,24550,24550,24550,24550,4
|
||||
20241118,110900,3933487550,24550,24550,24550,24550,11
|
||||
20241118,110800,3933217500,24550,24600,24600,24550,62
|
||||
20241118,110700,3931693500,24600,24600,24600,24600,115
|
||||
20241118,110600,3928864500,24600,24600,24600,24600,129
|
||||
20241118,110500,3925691100,24600,24600,24600,24600,56
|
||||
20241118,110400,3924313500,24650,24600,24650,24600,37
|
||||
20241118,110300,3923402450,24600,24600,24600,24600,213
|
||||
20241118,110200,3918162650,24600,24550,24600,24550,371
|
||||
20241118,110100,3909039200,24450,24500,24500,24450,1369
|
||||
20241118,110000,3875557100,24500,24500,24550,24450,2105
|
||||
20241118,105900,3823993750,24500,24550,24600,24500,58
|
||||
20241118,105800,3822570350,24500,24550,24550,24500,183
|
||||
20241118,105700,3818078500,24550,24550,24550,24500,303
|
||||
20241118,105600,3810640350,24550,24550,24550,24550,210
|
||||
20241118,105500,3805484850,24550,24550,24550,24550,1
|
||||
20241118,105400,3805460300,24600,24550,24600,24550,58
|
||||
20241118,105300,3804034350,24550,24550,24550,24550,3
|
||||
20241118,105200,3803960700,24550,24500,24600,24500,153
|
||||
20241118,105100,3800199550,24500,24550,24600,24500,261
|
||||
20241118,105000,3793790300,24550,24600,24600,24550,91
|
||||
20241118,104900,3791555700,24600,24550,24600,24550,1039
|
||||
20241118,104800,3765996350,24500,24500,24600,24450,719
|
||||
20241118,104700,3748378150,24500,24550,24600,24500,1241
|
||||
20241118,104600,3717961400,24550,24550,24550,24550,32
|
||||
20241118,104500,3717175800,24550,24550,24550,24500,767
|
||||
20241118,104400,3698370850,24550,24550,24550,24550,716
|
||||
20241118,104300,3680793050,24500,24650,24650,24500,821
|
||||
20241118,104200,3660608550,24650,24650,24650,24650,305
|
||||
20241118,104100,3653090300,24650,24650,24650,24650,10
|
||||
20241118,104000,3652843800,24650,24650,24700,24650,553
|
||||
20241118,103900,3639202350,24650,24700,24700,24650,645
|
||||
20241118,103800,3623274250,24700,24700,24700,24650,202
|
||||
20241118,103700,3618284900,24650,24650,24650,24600,52
|
||||
20241118,103600,3617003550,24650,24650,24650,24600,377
|
||||
20241118,103500,3607710700,24600,24800,24800,24600,5930
|
||||
20241118,103400,3461184000,24800,24750,24800,24750,295
|
||||
20241118,103300,3453879200,24800,24850,24850,24800,2099
|
||||
20241118,103200,3401800500,24850,24850,24900,24850,454
|
||||
20241118,103100,3390517500,24900,24850,24900,24850,158
|
||||
20241118,103000,3386587350,24850,24750,24850,24750,2911
|
||||
20241118,102900,3314361900,24750,24750,24750,24750,254
|
||||
20241118,102800,3308075400,24750,24700,24750,24700,1046
|
||||
20241118,102700,3282189850,24750,24700,24800,24700,516
|
||||
20241118,102600,3269418900,24750,24750,24750,24700,190
|
||||
20241118,102500,3264717100,24800,24800,24800,24700,1528
|
||||
20241118,102400,3226934900,24800,24750,24800,24750,576
|
||||
20241118,102300,3212673600,24850,24800,24850,24800,610
|
||||
20241118,102200,3197543600,24750,24800,24800,24700,659
|
||||
20241118,102100,3181234800,24800,24750,24800,24750,63
|
||||
20241118,102000,3179673000,24750,24750,24750,24750,79
|
||||
20241118,101900,3177717750,24750,24800,24800,24700,1306
|
||||
20241118,101800,3145406400,24800,24800,24850,24750,881
|
||||
20241118,101700,3123545450,24800,24750,24800,24750,2
|
||||
20241118,101600,3123495900,24800,24800,24850,24750,233
|
||||
20241118,101500,3117717100,24800,24750,24800,24750,398
|
||||
20241118,101400,3107859050,24700,24700,24700,24650,916
|
||||
20241118,101300,3085266750,24650,24850,24850,24650,1785
|
||||
20241118,101200,3041136500,24800,24750,24850,24750,202
|
||||
20241118,101100,3036128700,24750,24800,24800,24750,1282
|
||||
20241118,101000,3004396150,24800,24800,24900,24800,885
|
||||
20241118,100900,2982448050,24850,25000,25000,24850,1167
|
||||
20241118,100800,2953408650,25000,24950,25000,24850,216
|
||||
20241118,100700,2948029200,24950,24900,24950,24800,553
|
||||
20241118,100600,2934248200,24850,24950,24950,24850,272
|
||||
20241118,100500,2927485650,24950,24950,24950,24850,590
|
||||
20241118,100400,2912804200,24950,24950,24950,24900,1326
|
||||
20241118,100300,2879722300,24950,24950,24950,24900,758
|
||||
20241118,100200,2860812200,24950,24850,24950,24800,1190
|
||||
20241118,100100,2831224950,24800,24800,24850,24800,454
|
||||
20241118,100000,2819963650,24800,24800,24800,24700,303
|
||||
20241118,095900,2812449450,24800,24650,24800,24650,881
|
||||
20241118,095800,2790697600,24700,24750,24750,24700,1865
|
||||
20241118,095700,2744602100,24800,24800,24800,24750,3084
|
||||
20241118,095600,2668189300,24800,24750,24800,24750,730
|
||||
20241118,095500,2650085950,24800,24750,24800,24750,212
|
||||
20241118,095400,2644835350,24700,24750,24800,24700,2146
|
||||
20241118,095300,2591723600,24850,24800,24850,24750,740
|
||||
20241118,095200,2573381400,24750,24650,24750,24650,482
|
||||
20241118,095100,2561470500,24700,24650,24750,24650,850
|
||||
20241118,095000,2540512300,24650,24750,24750,24650,2943
|
||||
20241118,094900,2467873300,24750,24800,24850,24700,929
|
||||
20241118,094800,2444850350,24750,25000,25000,24750,2051
|
||||
20241118,094700,2393928050,24900,25000,25150,24850,7018
|
||||
20241118,094600,2218424700,25000,24750,25000,24750,4919
|
||||
20241118,094500,2096141200,24700,24700,24750,24650,3697
|
||||
20241118,094400,2004912200,24650,24600,24700,24600,1034
|
||||
20241118,094300,1979423300,24600,24600,24700,24600,1741
|
||||
20241118,094200,1936487000,24600,24550,24650,24500,1350
|
||||
20241118,094100,1903326250,24550,24400,24600,24350,7677
|
||||
20241118,094000,1715505700,24450,24350,24450,24350,2907
|
||||
20241118,093900,1644589650,24350,24350,24400,24300,2113
|
||||
20241118,093800,1593121900,24350,24250,24350,24250,3132
|
||||
20241118,093700,1517013500,24150,24200,24250,24150,3174
|
||||
20241118,093600,1440167950,24150,24000,24200,24000,1777
|
||||
20241118,093500,1397235850,24000,24100,24100,24000,1708
|
||||
20241118,093400,1356176750,24100,24100,24100,24100,247
|
||||
20241118,093300,1350224050,24100,24100,24150,24100,607
|
||||
20241118,093200,1335586650,24100,24000,24150,23950,1347
|
||||
20241118,093100,1303232400,23950,23850,23950,23850,939
|
||||
20241118,093000,1280774200,23850,23950,23950,23850,402
|
||||
20241118,092900,1271183850,23900,23850,23900,23850,802
|
||||
20241118,092800,1252020550,23900,23900,23900,23850,1096
|
||||
20241118,092700,1225826750,23850,23850,23900,23850,66
|
||||
20241118,092600,1224252400,23850,23850,23900,23850,801
|
||||
20241118,092500,1205148450,23850,23800,23850,23800,927
|
||||
20241118,092400,1183066950,23800,23850,23900,23800,636
|
||||
20241118,092300,1167903950,23850,23850,23850,23850,182
|
||||
20241118,092200,1163563250,23850,23750,23850,23750,976
|
||||
20241118,092100,1140335650,23850,23800,23850,23800,939
|
||||
20241118,092000,1117954900,23700,23800,23900,23700,1360
|
||||
20241118,091900,1085674150,23750,23850,23850,23750,488
|
||||
20241118,091800,1074064500,23850,23800,23900,23800,896
|
||||
20241118,091700,1052696500,23750,23600,23750,23600,1783
|
||||
20241118,091600,1010476000,23650,23650,23650,23600,897
|
||||
20241118,091500,989291800,23550,23500,23650,23450,3316
|
||||
20241118,091400,911255050,23450,23400,23550,23400,58
|
||||
20241118,091300,909894250,23450,23500,23650,23450,1431
|
||||
20241118,091200,876211100,23400,23500,23600,23400,695
|
||||
20241118,091100,859918150,23500,23550,23600,23400,2898
|
||||
20241118,091000,791969150,23500,23650,23650,23500,736
|
||||
20241118,090900,774611750,23500,23700,23700,23500,2089
|
||||
20241118,090800,725362000,23650,23750,23750,23650,352
|
||||
20241118,090700,717012650,23800,23700,23800,23550,5667
|
||||
20241118,090600,583068650,23700,23800,23800,23700,1479
|
||||
20241118,090500,547946300,23800,23900,23900,23750,2700
|
||||
20241118,090400,483626850,23900,24050,24150,23900,2659
|
||||
20241118,090300,419972800,24150,24150,24150,23950,2275
|
||||
20241118,090200,365184050,24100,24050,24200,24050,1609
|
||||
20241118,090100,326386250,23900,23900,24050,23850,6630
|
||||
20241118,090000,167639950,23950,23800,23950,23800,6800
|
||||
|
Reference in New Issue
Block a user