Update 2024-11-18 2710 candle_min
This commit is contained in:
628
047050/min/candle-20241118.csv
Normal file
628
047050/min/candle-20241118.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,192500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,192400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,192300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,192200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,192100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,192000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,191000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,190000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,185500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,185000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,184000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,183000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,182500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,182000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,181000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,180000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,175500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,175000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,174000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,173000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,172500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,172000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,171000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,170000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,165500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,165000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,164000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,163000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,162500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,162000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,161000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,160000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155600,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,155500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,155000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,154000,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153900,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153800,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153700,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153600,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153500,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153400,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153300,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153200,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153100,21901247000,47900,47900,47900,47900,0
|
||||
20241118,153000,21901247000,47900,47900,47900,47900,18422
|
||||
20241118,152900,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152800,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152700,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152600,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152500,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152400,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152300,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152200,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152100,21018833200,47750,47750,47750,47750,0
|
||||
20241118,152000,21018833200,47750,47750,47750,47750,0
|
||||
20241118,151900,21018833200,47750,47700,47750,47700,1937
|
||||
20241118,151800,20926352100,47750,47750,47750,47700,1579
|
||||
20241118,151700,20851030000,47700,47600,47750,47550,3774
|
||||
20241118,151600,20671032350,47550,47550,47600,47550,557
|
||||
20241118,151500,20644522400,47550,47550,47600,47550,191
|
||||
20241118,151400,20635433250,47550,47650,47650,47550,243
|
||||
20241118,151300,20623866150,47650,47500,47700,47500,3400
|
||||
20241118,151200,20462127400,47500,47500,47550,47500,447
|
||||
20241118,151100,20440879500,47500,47500,47550,47500,284
|
||||
20241118,151000,20427389300,47500,47550,47550,47500,578
|
||||
20241118,150900,20399924000,47550,47500,47550,47500,233
|
||||
20241118,150800,20388852800,47500,47500,47550,47500,346
|
||||
20241118,150700,20372402900,47500,47500,47500,47500,501
|
||||
20241118,150600,20348605400,47500,47500,47500,47500,323
|
||||
20241118,150500,20333262900,47500,47500,47550,47500,111
|
||||
20241118,150400,20327988850,47500,47550,47600,47500,475
|
||||
20241118,150300,20305403400,47550,47600,47600,47550,248
|
||||
20241118,150200,20293601200,47600,47600,47650,47600,372
|
||||
20241118,150100,20275893000,47600,47550,47600,47500,159
|
||||
20241118,150000,20268332150,47550,47600,47650,47550,396
|
||||
20241118,145900,20249483200,47600,47500,47650,47500,502
|
||||
20241118,145800,20225596550,47500,47550,47550,47500,908
|
||||
20241118,145700,20182432050,47550,47600,47600,47550,478
|
||||
20241118,145600,20159701150,47550,47500,47600,47500,2257
|
||||
20241118,145500,20052475450,47500,47500,47550,47500,660
|
||||
20241118,145400,20021093150,47550,47550,47600,47500,509
|
||||
20241118,145300,19996897100,47550,47500,47550,47500,1938
|
||||
20241118,145200,19904752500,47500,47500,47550,47500,68
|
||||
20241118,145100,19901522150,47550,47450,47550,47450,1113
|
||||
20241118,145000,19848663900,47450,47500,47500,47450,519
|
||||
20241118,144900,19824027900,47450,47450,47500,47450,224
|
||||
20241118,144800,19813396900,47450,47450,47500,47400,1931
|
||||
20241118,144700,19721766700,47450,47500,47500,47450,60
|
||||
20241118,144600,19718918500,47500,47550,47550,47450,968
|
||||
20241118,144500,19672937250,47550,47500,47550,47500,1757
|
||||
20241118,144400,19589409750,47500,47550,47550,47500,516
|
||||
20241118,144300,19564899700,47550,47500,47550,47500,159
|
||||
20241118,144200,19557347000,47500,47600,47600,47500,385
|
||||
20241118,144100,19539042600,47550,47550,47550,47500,146
|
||||
20241118,144000,19532101050,47500,47500,47550,47500,99
|
||||
20241118,143900,19527396250,47550,47500,47650,47500,1027
|
||||
20241118,143800,19478539700,47500,47500,47550,47500,27
|
||||
20241118,143700,19477257000,47550,47550,47550,47500,924
|
||||
20241118,143600,19433357150,47550,47600,47600,47550,217
|
||||
20241118,143500,19423037650,47600,47650,47650,47550,85
|
||||
20241118,143400,19418993150,47650,47550,47650,47550,790
|
||||
20241118,143300,19381395550,47600,47550,47600,47550,352
|
||||
20241118,143200,19364643150,47600,47500,47600,47450,994
|
||||
20241118,143100,19317406800,47450,47500,47550,47450,1525
|
||||
20241118,143000,19244938650,47550,47550,47550,47500,62
|
||||
20241118,142900,19241992900,47500,47500,47550,47500,46
|
||||
20241118,142800,19239807850,47550,47500,47550,47450,507
|
||||
20241118,142700,19215723750,47500,47550,47550,47450,325
|
||||
20241118,142600,19200297950,47500,47450,47500,47450,221
|
||||
20241118,142500,19189803400,47450,47500,47550,47450,265
|
||||
20241118,142400,19177215850,47500,47500,47550,47450,326
|
||||
20241118,142300,19161730050,47500,47450,47500,47450,116
|
||||
20241118,142200,19156221700,47450,47450,47500,47450,169
|
||||
20241118,142100,19148198000,47450,47400,47450,47400,165
|
||||
20241118,142000,19140370200,47400,47400,47450,47400,336
|
||||
20241118,141900,19124429950,47450,47450,47450,47400,123
|
||||
20241118,141800,19118599550,47450,47400,47450,47400,154
|
||||
20241118,141700,19111299850,47400,47400,47450,47400,104
|
||||
20241118,141600,19106368600,47450,47350,47450,47350,342
|
||||
20241118,141500,19090157650,47300,47250,47350,47250,894
|
||||
20241118,141400,19047900800,47300,47300,47300,47250,203
|
||||
20241118,141300,19038298950,47300,47300,47300,47300,217
|
||||
20241118,141200,19028034850,47300,47300,47300,47250,597
|
||||
20241118,141100,18999797450,47300,47250,47300,47250,535
|
||||
20241118,141000,18974494200,47250,47300,47300,47250,2144
|
||||
20241118,140900,18873120300,47300,47350,47400,47300,761
|
||||
20241118,140800,18837090150,47350,47350,47350,47350,294
|
||||
20241118,140700,18823169250,47350,47400,47400,47350,137
|
||||
20241118,140600,18816681800,47350,47350,47400,47350,307
|
||||
20241118,140500,18802133250,47400,47350,47400,47350,1640
|
||||
20241118,140400,18724476750,47350,47350,47400,47350,1128
|
||||
20241118,140300,18671015400,47350,47450,47450,47350,3668
|
||||
20241118,140200,18497006850,47450,47500,47500,47450,255
|
||||
20241118,140100,18484896700,47450,47500,47500,47450,152
|
||||
20241118,140000,18477680600,47450,47450,47450,47400,1108
|
||||
20241118,135900,18425111650,47450,47450,47500,47450,135
|
||||
20241118,135800,18418705200,47450,47450,47500,47450,277
|
||||
20241118,135700,18405548750,47500,47450,47500,47450,355
|
||||
20241118,135600,18388689900,47500,47500,47500,47450,60
|
||||
20241118,135500,18385840150,47450,47500,47500,47450,513
|
||||
20241118,135400,18361478950,47550,47550,47550,47500,56
|
||||
20241118,135300,18358817250,47500,47500,47500,47450,209
|
||||
20241118,135200,18348890150,47450,47500,47500,47450,69
|
||||
20241118,135100,18345615350,47450,47400,47500,47400,193
|
||||
20241118,135000,18336462600,47450,47400,47450,47400,265
|
||||
20241118,134900,18323891400,47400,47350,47450,47350,246
|
||||
20241118,134800,18312221900,47450,47400,47450,47350,304
|
||||
20241118,134700,18297808950,47500,47300,47500,47300,719
|
||||
20241118,134600,18263731950,47300,47350,47350,47300,581
|
||||
20241118,134500,18236222100,47350,47450,47500,47350,2381
|
||||
20241118,134400,18123400000,47450,47500,47500,47450,125
|
||||
20241118,134300,18117468700,47450,47400,47450,47400,1029
|
||||
20241118,134200,18068665400,47400,47450,47450,47400,421
|
||||
20241118,134100,18048702400,47450,47450,47500,47400,1140
|
||||
20241118,134000,17994588400,47450,47400,47450,47400,246
|
||||
20241118,133900,17982918500,47450,47450,47450,47400,191
|
||||
20241118,133800,17973864800,47450,47400,47450,47400,85
|
||||
20241118,133700,17969832550,47400,47400,47450,47400,471
|
||||
20241118,133600,17947506150,47450,47400,47450,47400,240
|
||||
20241118,133500,17936119600,47400,47400,47500,47400,499
|
||||
20241118,133400,17912452900,47400,47500,47500,47400,2236
|
||||
20241118,133300,17806384700,47450,47550,47550,47450,1934
|
||||
20241118,133200,17714513650,47500,47600,47600,47500,1261
|
||||
20241118,133100,17654555800,47600,47600,47600,47550,583
|
||||
20241118,133000,17626813000,47600,47550,47600,47550,85
|
||||
20241118,132900,17622769750,47600,47550,47600,47550,91
|
||||
20241118,132800,17618440300,47600,47600,47650,47550,277
|
||||
20241118,132700,17605260550,47600,47600,47650,47600,323
|
||||
20241118,132600,17589873250,47600,47650,47650,47600,113
|
||||
20241118,132500,17584489300,47600,47600,47650,47550,129
|
||||
20241118,132400,17578350100,47600,47600,47600,47550,97
|
||||
20241118,132300,17573734750,47600,47550,47600,47550,302
|
||||
20241118,132200,17559359600,47550,47600,47600,47550,443
|
||||
20241118,132100,17538274100,47550,47550,47600,47500,377
|
||||
20241118,132000,17520348350,47500,47550,47550,47500,47
|
||||
20241118,131900,17518114650,47550,47550,47650,47550,1403
|
||||
20241118,131800,17451384800,47550,47500,47550,47500,249
|
||||
20241118,131700,17439546250,47500,47700,47700,47500,1535
|
||||
20241118,131600,17366457850,47750,47750,47750,47700,82
|
||||
20241118,131500,17362544150,47750,47700,47750,47700,328
|
||||
20241118,131400,17346898300,47700,47750,47750,47700,203
|
||||
20241118,131300,17337205350,47750,47700,47750,47700,77
|
||||
20241118,131200,17333531000,47750,47700,47750,47700,377
|
||||
20241118,131100,17315530050,47700,47750,47800,47700,838
|
||||
20241118,131000,17275491150,47750,47700,47800,47700,174
|
||||
20241118,130900,17267181500,47750,47650,47750,47650,597
|
||||
20241118,130800,17238687100,47700,47600,47800,47600,883
|
||||
20241118,130700,17196543350,47650,47700,47700,47600,307
|
||||
20241118,130600,17181910850,47700,47800,47800,47700,698
|
||||
20241118,130500,17148553850,47800,47850,47850,47750,386
|
||||
20241118,130400,17130090900,47800,47800,47850,47750,376
|
||||
20241118,130300,17112114400,47800,47800,47850,47800,138
|
||||
20241118,130200,17105517350,47800,47700,47850,47700,1523
|
||||
20241118,130100,17032746000,47700,47700,47750,47700,267
|
||||
20241118,130000,17020000700,47750,47700,47750,47650,1196
|
||||
20241118,125900,16962957350,47650,47700,47700,47650,269
|
||||
20241118,125800,16950127300,47700,47600,47750,47600,970
|
||||
20241118,125700,16903865800,47600,47600,47650,47600,82
|
||||
20241118,125600,16899962400,47600,47600,47600,47550,248
|
||||
20241118,125500,16888157700,47600,47600,47650,47600,106
|
||||
20241118,125400,16883109350,47650,47600,47650,47600,104
|
||||
20241118,125300,16878158250,47650,47650,47700,47550,743
|
||||
20241118,125200,16842793300,47650,47800,47800,47600,396
|
||||
20241118,125100,16823900950,47800,47750,47800,47750,178
|
||||
20241118,125000,16815399950,47700,47650,47700,47600,365
|
||||
20241118,124900,16798010500,47700,47700,47700,47600,1290
|
||||
20241118,124800,16736489550,47700,47650,47700,47650,268
|
||||
20241118,124700,16723717900,47650,47500,47700,47500,1029
|
||||
20241118,124600,16674723600,47500,47650,47650,47500,1196
|
||||
20241118,124500,16617834850,47650,47600,47700,47550,497
|
||||
20241118,124400,16594167750,47550,47600,47600,47550,62
|
||||
20241118,124300,16591217800,47600,47600,47650,47550,564
|
||||
20241118,124200,16564379350,47550,47600,47650,47550,966
|
||||
20241118,124100,16518376700,47600,47550,47600,47500,510
|
||||
20241118,124000,16494103700,47550,47550,47600,47400,1051
|
||||
20241118,123900,16444202750,47550,47550,47600,47450,121
|
||||
20241118,123800,16438449550,47550,47500,47600,47450,804
|
||||
20241118,123700,16400253250,47550,47500,47550,47500,224
|
||||
20241118,123600,16389610750,47550,47550,47550,47450,1210
|
||||
20241118,123500,16332176850,47550,47550,47600,47550,450
|
||||
20241118,123400,16310779150,47550,47600,47600,47500,1747
|
||||
20241118,123300,16227773800,47550,47600,47600,47550,149
|
||||
20241118,123200,16220685050,47600,47550,47650,47550,599
|
||||
20241118,123100,16192145350,47550,47700,47700,47550,478
|
||||
20241118,123000,16169374550,47750,47650,47750,47650,583
|
||||
20241118,122900,16141564250,47700,47600,47700,47600,699
|
||||
20241118,122800,16108281000,47600,47600,47600,47600,17
|
||||
20241118,122700,16107471800,47600,47600,47650,47550,74
|
||||
20241118,122600,16103950050,47600,47650,47650,47600,246
|
||||
20241118,122500,16092230250,47650,47550,47650,47550,808
|
||||
20241118,122400,16053733350,47550,47550,47600,47550,588
|
||||
20241118,122300,16025773800,47550,47750,47750,47550,3244
|
||||
20241118,122200,15871181550,47750,47750,47750,47700,397
|
||||
20241118,122100,15852226050,47750,47700,47750,47700,463
|
||||
20241118,122000,15830123350,47700,47700,47700,47700,222
|
||||
20241118,121900,15819533950,47750,47700,47750,47700,66
|
||||
20241118,121800,15816385000,47700,47700,47750,47700,268
|
||||
20241118,121700,15803598550,47700,47700,47750,47650,160
|
||||
20241118,121600,15795968950,47700,47700,47700,47700,215
|
||||
20241118,121500,15785713450,47700,47700,47700,47700,445
|
||||
20241118,121400,15764486950,47700,47700,47750,47700,269
|
||||
20241118,121300,15751655350,47700,47800,47800,47700,341
|
||||
20241118,121200,15735364050,47750,47800,47800,47750,438
|
||||
20241118,121100,15714432200,47750,47850,47850,47750,232
|
||||
20241118,121000,15703337100,47850,47850,47900,47800,262
|
||||
20241118,120900,15690800950,47800,47850,47850,47800,52
|
||||
20241118,120800,15688314600,47800,47850,47850,47750,738
|
||||
20241118,120700,15653041650,47850,47850,47900,47850,190
|
||||
20241118,120600,15643949850,47850,47900,47900,47850,25
|
||||
20241118,120500,15642753450,47850,47850,47850,47850,22
|
||||
20241118,120400,15641700750,47900,47800,47900,47800,85
|
||||
20241118,120300,15637633850,47800,47850,47850,47800,89
|
||||
20241118,120200,15633379200,47850,47850,47900,47850,596
|
||||
20241118,120100,15604860000,47850,47900,47950,47850,99
|
||||
20241118,120000,15600118050,47900,47900,47950,47900,33
|
||||
20241118,115900,15598537150,47900,47850,47900,47850,259
|
||||
20241118,115800,15586136550,47900,47850,47900,47750,986
|
||||
20241118,115700,15538925750,47850,47900,47900,47750,2208
|
||||
20241118,115600,15433358450,47900,47950,47950,47900,99
|
||||
20241118,115500,15428616150,47950,47900,47950,47900,549
|
||||
20241118,115400,15402297300,47950,48050,48050,47850,1627
|
||||
20241118,115300,15324253300,48000,48050,48150,48000,455
|
||||
20241118,115200,15302373400,48050,48000,48100,48000,72
|
||||
20241118,115100,15298913050,48000,48100,48150,48000,813
|
||||
20241118,115000,15259842300,48100,48100,48150,48100,585
|
||||
20241118,114900,15231703150,48100,48100,48150,48100,1395
|
||||
20241118,114800,15164563000,48050,47950,48100,47950,4035
|
||||
20241118,114700,14970845200,47950,47900,48000,47900,6040
|
||||
20241118,114600,14681178800,47900,47900,47950,47850,5130
|
||||
20241118,114500,14435409300,47850,47900,47900,47850,54
|
||||
20241118,114400,14432825100,47900,47850,47900,47850,303
|
||||
20241118,114300,14418324600,47850,47850,47900,47850,659
|
||||
20241118,114200,14386783550,47850,47850,47900,47850,322
|
||||
20241118,114100,14371365700,47850,47850,47850,47850,566
|
||||
20241118,114000,14344282600,47850,47850,47900,47850,110
|
||||
20241118,113900,14339018900,47850,47800,47900,47800,500
|
||||
20241118,113800,14315084800,47800,47900,47900,47800,1585
|
||||
20241118,113700,14239234800,47850,47850,47900,47850,134
|
||||
20241118,113600,14232822750,47850,47850,47900,47850,294
|
||||
20241118,113500,14218749550,47850,47850,47900,47850,387
|
||||
20241118,113400,14200231150,47900,47850,47900,47850,226
|
||||
20241118,113300,14189416350,47900,47800,47900,47800,1070
|
||||
20241118,113200,14138234550,47800,47800,47800,47800,216
|
||||
20241118,113100,14127909750,47800,47800,47850,47800,32
|
||||
20241118,113000,14126380000,47800,47650,47850,47650,818
|
||||
20241118,112900,14087333650,47650,47750,47750,47650,1143
|
||||
20241118,112800,14032829800,47700,47800,47800,47700,619
|
||||
20241118,112700,14003260950,47800,47850,47850,47800,1580
|
||||
20241118,112600,13927674850,47850,47900,47900,47850,181
|
||||
20241118,112500,13919012100,47850,47900,47900,47850,51
|
||||
20241118,112400,13916570250,47850,47850,47900,47850,347
|
||||
20241118,112300,13899951100,47850,47850,47900,47850,208
|
||||
20241118,112200,13889994400,47850,47850,47900,47850,188
|
||||
20241118,112100,13880993100,47850,47900,47900,47850,197
|
||||
20241118,112000,13871557850,47850,47850,47900,47850,219
|
||||
20241118,111900,13861068750,47850,47700,47900,47700,3526
|
||||
20241118,111800,13692494150,47700,47750,47800,47700,728
|
||||
20241118,111700,13657732800,47750,47750,47800,47750,145
|
||||
20241118,111600,13650803100,47750,47750,47800,47750,293
|
||||
20241118,111500,13636802200,47800,47750,47800,47750,899
|
||||
20241118,111400,13593873900,47750,47750,47800,47750,244
|
||||
20241118,111300,13582218700,47750,47750,47800,47750,815
|
||||
20241118,111200,13543299950,47750,47800,47800,47750,142
|
||||
20241118,111100,13536518450,47800,47650,47800,47650,554
|
||||
20241118,111000,13510080250,47650,47650,47700,47600,379
|
||||
20241118,110900,13492015150,47650,47650,47700,47650,111
|
||||
20241118,110800,13486725650,47650,47600,47650,47550,414
|
||||
20241118,110700,13467019450,47550,47600,47650,47550,389
|
||||
20241118,110600,13448493800,47550,47500,47600,47500,505
|
||||
20241118,110500,13424486600,47500,47500,47550,47450,644
|
||||
20241118,110400,13393895300,47450,47500,47500,47450,378
|
||||
20241118,110300,13375958150,47450,47500,47500,47450,168
|
||||
20241118,110200,13367978350,47500,47500,47500,47450,725
|
||||
20241118,110100,13333548750,47500,47500,47550,47500,506
|
||||
20241118,110000,13309510850,47500,47600,47650,47500,757
|
||||
20241118,105900,13273512400,47600,47600,47650,47600,81
|
||||
20241118,105800,13269656350,47600,47550,47600,47500,1182
|
||||
20241118,105700,13213457250,47550,47550,47600,47550,477
|
||||
20241118,105600,13190775750,47550,47550,47600,47550,1058
|
||||
20241118,105500,13140461850,47550,47600,47600,47550,226
|
||||
20241118,105400,13129714950,47600,47650,47700,47600,887
|
||||
20241118,105300,13087457350,47650,47650,47700,47650,105
|
||||
20241118,105200,13082453750,47650,47700,47700,47650,180
|
||||
20241118,105100,13073868450,47750,47700,47800,47700,121
|
||||
20241118,105000,13068090950,47700,47700,47750,47650,789
|
||||
20241118,104900,13030442350,47700,47700,47750,47650,504
|
||||
20241118,104800,13006392200,47700,47600,47700,47550,853
|
||||
20241118,104700,12965794850,47600,47600,47650,47550,1830
|
||||
20241118,104600,12878633800,47600,47600,47650,47600,1073
|
||||
20241118,104500,12827558000,47600,47650,47650,47600,914
|
||||
20241118,104400,12784009300,47650,47750,47750,47650,1495
|
||||
20241118,104300,12712697850,47700,47750,47750,47700,202
|
||||
20241118,104200,12703061750,47750,47750,47750,47700,98
|
||||
20241118,104100,12698385400,47750,47800,47800,47750,424
|
||||
20241118,104000,12678128600,47800,47700,47800,47700,442
|
||||
20241118,103900,12657033800,47700,47750,47750,47700,651
|
||||
20241118,103800,12625953050,47800,47750,47800,47750,223
|
||||
20241118,103700,12615304600,47750,47800,47800,47700,107
|
||||
20241118,103600,12610194150,47700,47750,47800,47700,845
|
||||
20241118,103500,12569852900,47750,47600,47750,47600,2018
|
||||
20241118,103400,12473564450,47600,47650,47700,47600,717
|
||||
20241118,103300,12439410400,47650,47700,47700,47650,554
|
||||
20241118,103200,12412991650,47700,47700,47750,47650,439
|
||||
20241118,103100,12392042100,47750,47950,47950,47750,1377
|
||||
20241118,103000,12326143450,47950,47900,48050,47850,3322
|
||||
20241118,102900,12166918900,47950,47750,47950,47700,3074
|
||||
20241118,102800,12020106300,47750,47850,47900,47750,700
|
||||
20241118,102700,11986651800,47850,47700,47850,47700,2249
|
||||
20241118,102600,11879294950,47750,47900,47900,47700,1642
|
||||
20241118,102500,11800817750,47900,47900,47900,47850,567
|
||||
20241118,102400,11773661600,47900,47800,47900,47800,930
|
||||
20241118,102300,11729157600,47750,47800,47850,47750,1521
|
||||
20241118,102200,11656452950,47850,47850,47850,47800,285
|
||||
20241118,102100,11642816700,47900,47850,47900,47850,368
|
||||
20241118,102000,11625207150,47900,47900,47900,47850,240
|
||||
20241118,101900,11613712950,47850,47850,47850,47800,774
|
||||
20241118,101800,11576679300,47900,48000,48050,47900,1324
|
||||
20241118,101700,11513162650,48050,48050,48050,47950,590
|
||||
20241118,101600,11484829000,48050,48000,48050,47900,2401
|
||||
20241118,101500,11369602500,48000,47900,48000,47850,1199
|
||||
20241118,101400,11312137200,47900,47950,47950,47850,541
|
||||
20241118,101300,11286198600,47850,47800,47900,47750,1220
|
||||
20241118,101200,11227832400,47800,47700,47800,47700,683
|
||||
20241118,101100,11195213350,47750,47800,47800,47700,405
|
||||
20241118,101000,11175882100,47750,47900,47900,47750,2970
|
||||
20241118,100900,11033760850,47900,48000,48050,47900,712
|
||||
20241118,100800,10999630050,48050,48100,48100,47950,819
|
||||
20241118,100700,10960323900,48100,48000,48100,47950,1505
|
||||
20241118,100600,10888095250,48000,48200,48250,48000,3328
|
||||
20241118,100500,10727923150,48200,48150,48200,48150,1904
|
||||
20241118,100400,10636151300,48200,48150,48200,48050,1866
|
||||
20241118,100300,10546347100,48150,48050,48150,48050,3667
|
||||
20241118,100200,10369944800,48050,48000,48100,47950,7555
|
||||
20241118,100100,10007201400,48000,48000,48000,47950,1941
|
||||
20241118,100000,9914067950,47950,48000,48000,47950,221
|
||||
20241118,095900,9903462300,48000,47850,48000,47750,7891
|
||||
20241118,095800,9525537850,47850,47900,47900,47850,676
|
||||
20241118,095700,9493163850,47850,47750,47900,47750,400
|
||||
20241118,095600,9474035200,47750,47750,47750,47650,405
|
||||
20241118,095500,9454707150,47700,47700,47800,47700,2327
|
||||
20241118,095400,9343665950,47700,47850,47850,47700,1876
|
||||
20241118,095300,9254080450,47900,47900,47900,47800,231
|
||||
20241118,095200,9243031000,47900,47900,47950,47850,1431
|
||||
20241118,095100,9174501100,47900,47900,47950,47850,1551
|
||||
20241118,095000,9100162800,47900,47950,47950,47900,767
|
||||
20241118,094900,9063414800,47950,47900,47950,47900,705
|
||||
20241118,094800,9029619200,47900,47950,47950,47850,1010
|
||||
20241118,094700,8981222550,47900,47950,47950,47900,1127
|
||||
20241118,094600,8927207350,47950,47750,47950,47700,5360
|
||||
20241118,094500,8670673000,47750,47750,47800,47700,511
|
||||
20241118,094400,8646269050,47750,47650,47750,47650,953
|
||||
20241118,094300,8600801900,47650,47800,47800,47600,1004
|
||||
20241118,094200,8552931750,47850,47800,47850,47750,1690
|
||||
20241118,094100,8472145650,47800,47750,47800,47650,1485
|
||||
20241118,094000,8401280100,47700,47800,47800,47700,2536
|
||||
20241118,093900,8280169650,47800,47750,47800,47750,394
|
||||
20241118,093800,8261343650,47750,47650,47900,47650,6235
|
||||
20241118,093700,7963667100,47600,47650,47650,47600,532
|
||||
20241118,093600,7938318900,47650,47550,47650,47550,1522
|
||||
20241118,093500,7865906000,47550,47500,47550,47450,1883
|
||||
20241118,093400,7776496850,47500,47550,47600,47450,1566
|
||||
20241118,093300,7702092050,47550,47650,47650,47500,6615
|
||||
20241118,093200,7387304450,47650,47650,47700,47600,2938
|
||||
20241118,093100,7247299850,47700,47700,47700,47650,2932
|
||||
20241118,093000,7107507350,47700,47600,47700,47600,1331
|
||||
20241118,092900,7044086450,47600,47600,47650,47550,4794
|
||||
20241118,092800,6815915850,47550,47350,47550,47300,7582
|
||||
20241118,092700,6456121150,47400,47100,47400,47100,9825
|
||||
20241118,092600,5991336500,47150,46950,47200,46850,1996
|
||||
20241118,092500,5897483200,46900,46950,47000,46900,993
|
||||
20241118,092400,5850866950,46900,47100,47100,46900,1011
|
||||
20241118,092300,5803364200,47100,47150,47200,47100,1147
|
||||
20241118,092200,5749287300,47150,47000,47200,47000,1236
|
||||
20241118,092100,5691081900,47050,47200,47200,47000,966
|
||||
20241118,092000,5645606600,47200,47250,47300,47100,1539
|
||||
20241118,091900,5572955550,47250,47200,47250,47150,1396
|
||||
20241118,091800,5507057350,47250,47350,47350,47250,1396
|
||||
20241118,091700,5441045300,47350,47250,47350,47250,4570
|
||||
20241118,091600,5224770400,47300,47200,47350,47200,6052
|
||||
20241118,091500,4938633500,47150,47050,47250,47000,3217
|
||||
20241118,091400,4786973650,47000,46900,47050,46800,4520
|
||||
20241118,091300,4574816950,46900,47000,47000,46800,2341
|
||||
20241118,091200,4465016150,47000,47250,47300,46900,4003
|
||||
20241118,091100,4276425150,47250,47150,47300,47100,3419
|
||||
20241118,091000,4114967150,47150,47000,47350,46950,8289
|
||||
20241118,090900,3723590400,47050,47000,47050,46900,2934
|
||||
20241118,090800,3585795550,47000,46700,47050,46650,8283
|
||||
20241118,090700,3197474400,46750,46850,46900,46650,3011
|
||||
20241118,090600,3056567000,46850,47000,47100,46850,3917
|
||||
20241118,090500,2872622700,46900,46950,47000,46850,9212
|
||||
20241118,090400,2440089500,46950,47000,47000,46800,4526
|
||||
20241118,090300,2227666050,46950,47050,47300,46950,8856
|
||||
20241118,090200,1810446400,47100,46800,47100,46750,11953
|
||||
20241118,090100,1249309200,46800,46650,46900,46650,9432
|
||||
20241118,090000,807954250,46600,45850,46750,45800,17440
|
||||
|
Reference in New Issue
Block a user