Update 2024-11-18 2710 candle_min
This commit is contained in:
636
055550/min/candle-20241118.csv
Normal file
636
055550/min/candle-20241118.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,193300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,193200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,193100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,193000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,192000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,191000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,190300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,190000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,185000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,184000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,183300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,183000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,182000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,181000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,180300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,180000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,175000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,174000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,173300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,173000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,172000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,171000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,170300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,170000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,165000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,164000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,163300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,163000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,162000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,161000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,160300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,160000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,155000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154400,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,154000,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153900,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153800,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153700,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153600,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153500,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153400,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,153300,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153200,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153100,81171409500,53500,53500,53500,53500,0
|
||||
20241118,153000,81171409500,53500,53500,53500,53500,178187
|
||||
20241118,152900,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152800,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152700,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152600,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152500,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152400,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152300,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152200,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152100,71638405000,53300,53300,53300,53300,0
|
||||
20241118,152000,71638405000,53300,53300,53300,53300,0
|
||||
20241118,151900,71638405000,53300,53300,53400,53300,1336
|
||||
20241118,151800,71567153600,53300,53300,53400,53300,1338
|
||||
20241118,151700,71495794100,53300,53300,53400,53300,2053
|
||||
20241118,151600,71386242600,53300,53200,53400,53100,8924
|
||||
20241118,151500,70911103900,53100,53200,53200,53100,2365
|
||||
20241118,151400,70785377700,53100,53100,53200,53100,3064
|
||||
20241118,151300,70622614300,53100,53200,53200,53100,2829
|
||||
20241118,151200,70472323900,53200,53200,53200,53100,1384
|
||||
20241118,151100,70398764700,53200,53100,53200,53100,3078
|
||||
20241118,151000,70235173600,53100,53100,53200,53100,2078
|
||||
20241118,150900,70124723800,53100,53100,53200,53100,3009
|
||||
20241118,150800,69964853700,53100,53200,53200,53100,2182
|
||||
20241118,150700,69848922300,53200,53100,53200,53100,1744
|
||||
20241118,150600,69756264200,53100,53200,53200,53100,1374
|
||||
20241118,150500,69683249900,53100,53100,53200,53100,1950
|
||||
20241118,150400,69579614500,53100,53100,53200,53100,7442
|
||||
20241118,150300,69183784000,53200,53100,53200,53100,2688
|
||||
20241118,150200,69041002100,53100,53200,53200,53100,1895
|
||||
20241118,150100,68940299600,53200,53200,53300,53100,6432
|
||||
20241118,150000,68598376100,53200,53300,53300,53200,2987
|
||||
20241118,145900,68439446200,53300,53200,53300,53200,1325
|
||||
20241118,145800,68368941500,53300,53200,53300,53200,3874
|
||||
20241118,145700,68162822300,53200,53300,53300,53200,2075
|
||||
20241118,145600,68052403800,53200,53300,53300,53200,1852
|
||||
20241118,145500,67953860500,53300,53300,53300,53200,1354
|
||||
20241118,145400,67881777000,53300,53200,53300,53200,2081
|
||||
20241118,145300,67770983500,53200,53200,53300,53200,2298
|
||||
20241118,145200,67648644600,53200,53300,53300,53200,2796
|
||||
20241118,145100,67499780500,53200,53200,53300,53200,2992
|
||||
20241118,145000,67340504200,53200,53300,53300,53200,3257
|
||||
20241118,144900,67167170100,53200,53300,53300,53200,2396
|
||||
20241118,144800,67039625700,53200,53300,53300,53200,3060
|
||||
20241118,144700,66876738900,53200,53200,53300,53200,2728
|
||||
20241118,144600,66731546600,53300,53200,53300,53200,1433
|
||||
20241118,144500,66655258000,53200,53300,53300,53200,2561
|
||||
20241118,144400,66518918000,53200,53200,53300,53200,2845
|
||||
20241118,144300,66367497200,53200,53300,53300,53200,1961
|
||||
20241118,144200,66263103500,53200,53300,53300,53200,2647
|
||||
20241118,144100,66122169000,53200,53300,53300,53200,3287
|
||||
20241118,144000,65947229500,53300,53400,53400,53300,3300
|
||||
20241118,143900,65771278900,53300,53300,53400,53300,2840
|
||||
20241118,143800,65619852300,53300,53300,53400,53300,2709
|
||||
20241118,143700,65475367900,53400,53400,53400,53300,2017
|
||||
20241118,143600,65367780400,53400,53300,53400,53300,2042
|
||||
20241118,143500,65258854400,53400,53300,53400,53300,2614
|
||||
20241118,143400,65119422500,53300,53300,53400,53300,2317
|
||||
20241118,143300,64995854100,53300,53300,53400,53300,1814
|
||||
20241118,143200,64899074100,53300,53300,53400,53300,2735
|
||||
20241118,143100,64753176300,53300,53300,53400,53300,2213
|
||||
20241118,143000,64635075000,53400,53400,53400,53300,2377
|
||||
20241118,142900,64508298800,53400,53500,53500,53300,2881
|
||||
20241118,142800,64354348100,53400,53400,53500,53400,2014
|
||||
20241118,142700,64246732200,53400,53400,53500,53400,2179
|
||||
20241118,142600,64130315600,53400,53400,53500,53400,2176
|
||||
20241118,142500,64014057200,53400,53400,53500,53400,1738
|
||||
20241118,142400,63921176000,53500,53400,53500,53400,2068
|
||||
20241118,142300,63810618000,53400,53400,53500,53400,1517
|
||||
20241118,142200,63729550800,53500,53500,53500,53400,2407
|
||||
20241118,142100,63600891300,53400,53400,53500,53400,1400
|
||||
20241118,142000,63526064100,53500,53400,53500,53400,1384
|
||||
20241118,141900,63452108100,53400,53400,53500,53300,3761
|
||||
20241118,141800,63251327000,53400,53200,53400,53200,16640
|
||||
20241118,141700,62364164700,53300,53200,53300,53200,3412
|
||||
20241118,141600,62182517500,53200,53300,53300,53200,4386
|
||||
20241118,141500,61948890000,53200,53200,53300,53200,2699
|
||||
20241118,141400,61805228600,53200,53200,53300,53200,6580
|
||||
20241118,141300,61455118000,53200,53400,53400,53200,12165
|
||||
20241118,141200,60806834000,53400,53300,53400,53300,3796
|
||||
20241118,141100,60604394400,53300,53300,53400,53300,1319
|
||||
20241118,141000,60534023200,53300,53300,53400,53300,2259
|
||||
20241118,140900,60413548800,53400,53400,53500,53300,3759
|
||||
20241118,140800,60212843500,53500,53400,53500,53400,2237
|
||||
20241118,140700,60093317800,53500,53400,53500,53400,2350
|
||||
20241118,140600,59967779800,53400,53400,53500,53400,1638
|
||||
20241118,140500,59880222300,53400,53400,53500,53300,21648
|
||||
20241118,140400,58724194100,53400,53400,53500,53400,3017
|
||||
20241118,140300,58563029600,53400,53400,53500,53400,3199
|
||||
20241118,140200,58392131500,53500,53400,53500,53400,3493
|
||||
20241118,140100,58205504100,53400,53400,53500,53400,1489
|
||||
20241118,140000,58125918300,53500,53400,53500,53400,2406
|
||||
20241118,135900,57997351400,53500,53400,53500,53400,1538
|
||||
20241118,135800,57915129200,53400,53500,53600,53400,8947
|
||||
20241118,135700,57436516800,53500,53500,53600,53500,1253
|
||||
20241118,135600,57369406200,53500,53600,53700,53500,2504
|
||||
20241118,135500,57235141600,53600,53700,53700,53600,835
|
||||
20241118,135400,57190338800,53700,53600,53700,53500,4159
|
||||
20241118,135300,56967421400,53600,53500,53700,53500,2673
|
||||
20241118,135200,56824111600,53500,53600,53700,53500,4141
|
||||
20241118,135100,56602237900,53700,53600,53700,53600,1437
|
||||
20241118,135000,56525140200,53600,53600,53700,53500,1168
|
||||
20241118,134900,56462478100,53600,53500,53700,53500,2581
|
||||
20241118,134800,56324203200,53500,53600,53700,53500,2331
|
||||
20241118,134700,56199302300,53700,53600,53700,53600,1522
|
||||
20241118,134600,56117643200,53600,53600,53700,53600,1128
|
||||
20241118,134500,56057118900,53600,53500,53700,53500,8613
|
||||
20241118,134400,55595552000,53500,53500,53600,53400,1331
|
||||
20241118,134300,55524274700,53500,53500,53600,53400,10297
|
||||
20241118,134200,54973389000,53500,53500,53600,53500,2016
|
||||
20241118,134100,54865406500,53500,53600,53600,53500,12779
|
||||
20241118,134000,54181668800,53500,53500,53600,53500,1357
|
||||
20241118,133900,54109010200,53600,53500,53600,53500,6079
|
||||
20241118,133800,53783233900,53500,53500,53600,53500,1858
|
||||
20241118,133700,53683757100,53500,53600,53700,53500,2278
|
||||
20241118,133600,53561584000,53600,53600,53700,53600,1566
|
||||
20241118,133500,53477580800,53700,53600,53700,53600,919
|
||||
20241118,133400,53428266500,53600,53500,53600,53500,6293
|
||||
20241118,133300,53091048500,53500,53600,53700,53500,1751
|
||||
20241118,133200,52997139000,53700,53600,53700,53500,4301
|
||||
20241118,133100,52766619100,53500,53500,53600,53500,1330
|
||||
20241118,133000,52695399300,53500,53500,53600,53500,1173
|
||||
20241118,132900,52632584600,53600,53500,53600,53500,1863
|
||||
20241118,132800,52532813500,53600,53600,53700,53500,1115
|
||||
20241118,132700,52473074000,53600,53600,53700,53500,1361
|
||||
20241118,132600,52400105700,53500,53700,53700,53500,1663
|
||||
20241118,132500,52310959700,53700,53500,53700,53500,3215
|
||||
20241118,132400,52138604900,53500,53600,53700,53500,2467
|
||||
20241118,132300,52006349400,53700,53500,53700,53500,1271
|
||||
20241118,132200,51938243200,53600,53600,53700,53500,5033
|
||||
20241118,132100,51668432800,53600,53600,53700,53600,1438
|
||||
20241118,132000,51591308900,53600,53700,53700,53600,1393
|
||||
20241118,131900,51516580100,53600,53400,53700,53300,41364
|
||||
20241118,131800,49304685000,53300,53400,53400,53300,2308
|
||||
20241118,131700,49181593200,53300,53300,53400,53300,1886
|
||||
20241118,131600,49080979900,53300,53400,53400,53300,8575
|
||||
20241118,131500,48623870100,53300,53300,53400,53300,1400
|
||||
20241118,131400,48549175000,53300,53300,53400,53300,2392
|
||||
20241118,131300,48421589500,53400,53400,53400,53300,1377
|
||||
20241118,131200,48348132200,53300,53300,53400,53300,2846
|
||||
20241118,131100,48196278000,53300,53300,53400,53300,1560
|
||||
20241118,131000,48113048800,53300,53300,53400,53300,2294
|
||||
20241118,130900,47990656400,53300,53300,53400,53300,1689
|
||||
20241118,130800,47900551200,53300,53300,53400,53300,1744
|
||||
20241118,130700,47807514400,53300,53400,53400,53300,1262
|
||||
20241118,130600,47740235900,53300,53300,53400,53300,1382
|
||||
20241118,130500,47666566100,53300,53500,53500,53300,16072
|
||||
20241118,130400,46808332700,53400,53400,53500,53400,919
|
||||
20241118,130300,46759237300,53500,53400,53500,53400,1268
|
||||
20241118,130200,46691496600,53500,53400,53500,53400,6987
|
||||
20241118,130100,46318324600,53400,53400,53500,53400,1129
|
||||
20241118,130000,46258012800,53500,53500,53500,53400,1024
|
||||
20241118,125900,46203303200,53500,53400,53500,53400,888
|
||||
20241118,125800,46155856700,53400,53500,53500,53400,1443
|
||||
20241118,125700,46078773700,53400,53500,53500,53400,1075
|
||||
20241118,125600,46021304500,53400,53500,53500,53400,1132
|
||||
20241118,125500,45960831300,53400,53500,53500,53400,1015
|
||||
20241118,125400,45906580400,53400,53600,53600,53400,3396
|
||||
20241118,125300,45724985400,53500,53600,53600,53500,2081
|
||||
20241118,125200,45613628300,53500,53600,53600,53500,3265
|
||||
20241118,125100,45438856300,53500,53500,53600,53500,813
|
||||
20241118,125000,45395327100,53500,53600,53600,53500,1111
|
||||
20241118,124900,45335861300,53600,53600,53600,53500,1016
|
||||
20241118,124800,45281473800,53500,53600,53600,53500,947
|
||||
20241118,124700,45230788700,53600,53500,53600,53500,1145
|
||||
20241118,124600,45169503300,53500,53600,53600,53500,2778
|
||||
20241118,124500,45020645500,53600,53600,53600,53500,1069
|
||||
20241118,124400,44963427600,53600,53600,53600,53500,4265
|
||||
20241118,124300,44735024700,53600,53500,53600,53500,917
|
||||
20241118,124200,44685931500,53600,53600,53600,53500,1030
|
||||
20241118,124100,44630772000,53600,53600,53600,53500,913
|
||||
20241118,124000,44581891500,53600,53600,53600,53500,953
|
||||
20241118,123900,44530886300,53600,53500,53600,53500,844
|
||||
20241118,123800,44485713900,53600,53600,53600,53500,1164
|
||||
20241118,123700,44423419700,53500,53500,53600,53500,688
|
||||
20241118,123600,44386581700,53500,53600,53700,53500,7013
|
||||
20241118,123500,44010794100,53600,53700,53700,53600,651
|
||||
20241118,123400,43975876200,53600,53500,53600,53500,14927
|
||||
20241118,123300,43176839600,53600,53500,53600,53500,3693
|
||||
20241118,123200,42979244700,53500,53500,53600,53500,2283
|
||||
20241118,123100,42856983600,53600,53500,53600,53500,470
|
||||
20241118,123000,42831824400,53600,53500,53600,53500,11698
|
||||
20241118,122900,42205947600,53500,53400,53500,53400,1641
|
||||
20241118,122800,42118296300,53500,53500,53500,53400,916
|
||||
20241118,122700,42069357800,53400,53500,53500,53400,1137
|
||||
20241118,122600,42008619400,53400,53500,53600,53400,5577
|
||||
20241118,122500,41710292800,53600,53600,53600,53500,1353
|
||||
20241118,122400,41637882000,53600,53600,53600,53500,927
|
||||
20241118,122300,41588269000,53600,53500,53600,53500,1361
|
||||
20241118,122200,41515431200,53600,53600,53600,53500,1385
|
||||
20241118,122100,41441273100,53500,53700,53700,53500,4312
|
||||
20241118,122000,41210130600,53600,53700,53700,53600,643
|
||||
20241118,121900,41175637600,53600,53600,53700,53600,536
|
||||
20241118,121800,41146888200,53700,53600,53700,53600,1408
|
||||
20241118,121700,41071401200,53600,53500,53700,53500,2421
|
||||
20241118,121600,40941658600,53500,53500,53600,53500,1566
|
||||
20241118,121500,40857867200,53600,53700,53700,53500,1630
|
||||
20241118,121400,40770499000,53600,53700,53800,53600,15156
|
||||
20241118,121300,39956853800,53700,53700,53800,53700,498
|
||||
20241118,121200,39930089100,53700,53800,53800,53700,1489
|
||||
20241118,121100,39850072900,53700,53700,53800,53700,953
|
||||
20241118,121000,39798863500,53800,53700,53800,53700,857
|
||||
20241118,120900,39752804900,53700,53800,53800,53700,849
|
||||
20241118,120800,39707200200,53800,53700,53800,53700,730
|
||||
20241118,120700,39667982000,53700,53700,53800,53700,805
|
||||
20241118,120600,39624725800,53800,53800,53900,53700,1115
|
||||
20241118,120500,39564701000,53900,53900,53900,53700,1620
|
||||
20241118,120400,39477546300,53900,53900,53900,53700,3902
|
||||
20241118,120300,39267675000,53800,53800,53900,53800,1990
|
||||
20241118,120200,39160594900,53900,53800,53900,53800,1137
|
||||
20241118,120100,39099364300,53800,53800,53900,53800,797
|
||||
20241118,120000,39056470200,53800,53900,53900,53800,1011
|
||||
20241118,115900,39002031900,53800,53800,53900,53800,613
|
||||
20241118,115800,38969027700,53800,53800,53900,53800,1074
|
||||
20241118,115700,38911234200,53900,53900,53900,53800,562
|
||||
20241118,115600,38880961400,53900,53800,54000,53800,11411
|
||||
20241118,115500,38265940100,53800,53900,53900,53800,670
|
||||
20241118,115400,38229868900,53800,53900,53900,53800,987
|
||||
20241118,115300,38176751400,53800,53900,53900,53800,644
|
||||
20241118,115200,38142086500,53800,53800,53900,53800,1579
|
||||
20241118,115100,38057072800,53900,53900,53900,53800,467
|
||||
20241118,115000,38031919900,53800,53900,53900,53800,696
|
||||
20241118,114900,37994451900,53800,53700,53900,53700,6436
|
||||
20241118,114800,37648287800,53700,53700,53800,53700,1021
|
||||
20241118,114700,37593439100,53700,53700,53800,53700,1115
|
||||
20241118,114600,37533537500,53700,53800,53800,53700,1186
|
||||
20241118,114500,37469798400,53800,53900,53900,53800,7212
|
||||
20241118,114400,37081768100,53800,53800,53900,53800,590
|
||||
20241118,114300,37050007700,53800,53700,53900,53700,5801
|
||||
20241118,114200,36737890300,53700,53600,53800,53600,17237
|
||||
20241118,114100,35811369200,53700,53700,53700,53600,8548
|
||||
20241118,114000,35352465200,53800,53800,53900,53700,16696
|
||||
20241118,113900,34455230800,53800,53800,53900,53800,639
|
||||
20241118,113800,34420835100,53800,53800,53900,53800,1166
|
||||
20241118,113700,34358089600,53800,54000,54000,53800,1147
|
||||
20241118,113600,34296286100,54000,54000,54000,53900,825
|
||||
20241118,113500,34251798400,53900,54000,54000,53900,752
|
||||
20241118,113400,34211247200,53900,53900,54000,53900,687
|
||||
20241118,113300,34174204700,53900,53900,54000,53900,885
|
||||
20241118,113200,34126463700,53900,54100,54100,53900,2241
|
||||
20241118,113100,34005408500,54000,53900,54100,53900,802
|
||||
20241118,113000,33962104400,54100,54000,54100,53800,5238
|
||||
20241118,112900,33679253100,53800,54000,54000,53800,3008
|
||||
20241118,112800,33517102900,53900,54100,54100,53900,439
|
||||
20241118,112700,33493403500,54000,54000,54100,54000,2609
|
||||
20241118,112600,33352481400,54000,54100,54100,54000,513
|
||||
20241118,112500,33324762400,54000,54100,54100,54000,391
|
||||
20241118,112400,33303622500,54000,54000,54100,54000,1168
|
||||
20241118,112300,33240534800,54000,54000,54100,54000,396
|
||||
20241118,112200,33219138000,54000,54000,54100,54000,1771
|
||||
20241118,112100,33123444700,54000,54000,54100,54000,529
|
||||
20241118,112000,33094864300,54000,54100,54100,54000,1294
|
||||
20241118,111900,33024954100,54000,54000,54100,54000,494
|
||||
20241118,111800,32998264200,54000,54100,54200,54000,11392
|
||||
20241118,111700,32381940300,54100,54200,54200,54100,608
|
||||
20241118,111600,32349020200,54200,54200,54200,54100,363
|
||||
20241118,111500,32329360400,54100,54200,54200,54100,1469
|
||||
20241118,111400,32249774700,54200,54100,54200,54100,194
|
||||
20241118,111300,32239268200,54200,54100,54200,54100,681
|
||||
20241118,111200,32202374500,54100,54200,54200,54100,4718
|
||||
20241118,111100,31946682200,54200,54100,54200,54100,356
|
||||
20241118,111000,31927395300,54200,54000,54200,53900,17236
|
||||
20241118,110900,30995224700,53900,53900,54000,53900,825
|
||||
20241118,110800,30950731300,53900,53900,54000,53900,716
|
||||
20241118,110700,30912107400,53900,54000,54000,53900,636
|
||||
20241118,110600,30877789500,53900,53900,54000,53900,1067
|
||||
20241118,110500,30820245900,54000,54000,54000,53900,442
|
||||
20241118,110400,30796398000,53900,53900,54000,53900,1051
|
||||
20241118,110300,30739659600,53900,53900,54000,53900,750
|
||||
20241118,110200,30699188200,54000,53900,54000,53900,1546
|
||||
20241118,110100,30615752600,53900,53900,54000,53900,487
|
||||
20241118,110000,30589480800,53900,54000,54000,53900,871
|
||||
20241118,105900,30542498500,54000,53900,54000,53900,603
|
||||
20241118,105800,30509966000,53900,53900,54000,53900,494
|
||||
20241118,105700,30483315300,53900,54000,54100,53900,3964
|
||||
20241118,105600,30269295200,54000,54100,54100,54000,1804
|
||||
20241118,105500,30171853600,54000,54000,54100,54000,2241
|
||||
20241118,105400,30050819700,54000,54000,54100,54000,561
|
||||
20241118,105300,30020513300,54000,54100,54100,54000,2090
|
||||
20241118,105200,29907620000,54000,54000,54100,54000,1411
|
||||
20241118,105100,29831352700,54000,54000,54100,54000,1732
|
||||
20241118,105000,29737791200,54000,54000,54100,54000,2144
|
||||
20241118,104900,29621955000,54000,54100,54100,54000,612
|
||||
20241118,104800,29588880900,54000,54000,54100,54000,985
|
||||
20241118,104700,29535633200,54100,54000,54100,54000,449
|
||||
20241118,104600,29511356700,54000,54000,54100,54000,452
|
||||
20241118,104500,29486932200,54100,54000,54100,54000,593
|
||||
20241118,104400,29454882300,54000,54100,54100,54000,337
|
||||
20241118,104300,29436663900,54100,54100,54100,54000,804
|
||||
20241118,104200,29393193800,54100,54000,54100,54000,2445
|
||||
20241118,104100,29260951300,54000,54100,54100,54000,2378
|
||||
20241118,104000,29132338200,54100,54000,54100,53900,3063
|
||||
20241118,103900,28966866000,53900,53900,54000,53800,5210
|
||||
20241118,103800,28686021200,53900,53800,53900,53800,1337
|
||||
20241118,103700,28614044800,53800,53800,53900,53800,956
|
||||
20241118,103600,28562581800,53800,53900,53900,53800,1969
|
||||
20241118,103500,28456576100,53900,53800,53900,53800,1831
|
||||
20241118,103400,28358010800,53900,53800,53900,53800,1431
|
||||
20241118,103300,28281010100,53800,53900,53900,53800,429
|
||||
20241118,103200,28257913300,53800,53800,53900,53700,6852
|
||||
20241118,103100,27889282300,53800,53800,53800,53700,732
|
||||
20241118,103000,27849935600,53800,53900,53900,53700,9399
|
||||
20241118,102900,27344588300,53800,53800,53900,53800,851
|
||||
20241118,102800,27298784700,53800,54000,54000,53800,4583
|
||||
20241118,102700,27051877800,53900,54000,54000,53900,1779
|
||||
20241118,102600,26955967000,53900,54000,54100,53900,1975
|
||||
20241118,102500,26849369200,54000,54100,54200,54000,15594
|
||||
20241118,102400,26006076400,54200,54100,54200,54100,887
|
||||
20241118,102300,25958042400,54200,54200,54200,54100,835
|
||||
20241118,102200,25912829300,54100,54100,54200,54100,5593
|
||||
20241118,102100,25610040500,54000,53900,54100,53900,7228
|
||||
20241118,102000,25219547100,54000,53900,54000,53900,736
|
||||
20241118,101900,25179825500,54000,53900,54000,53900,1050
|
||||
20241118,101800,25123164900,54000,53900,54000,53900,949
|
||||
20241118,101700,25071945900,53900,53900,54000,53900,909
|
||||
20241118,101600,25022884300,54000,53700,54000,53700,17336
|
||||
20241118,101500,24089312700,53700,53700,53800,53700,1123
|
||||
20241118,101400,24028982400,53700,53800,53800,53700,780
|
||||
20241118,101300,23987071400,53700,53700,53800,53700,2194
|
||||
20241118,101200,23869082000,53700,53800,53900,53700,8460
|
||||
20241118,101100,23414004300,53900,53900,53900,53800,531
|
||||
20241118,101000,23385407200,53800,53900,53900,53800,452
|
||||
20241118,100900,23361070300,53900,54000,54000,53800,3066
|
||||
20241118,100800,23195831000,54000,53900,54000,53900,1891
|
||||
20241118,100700,23093787900,54000,53900,54000,53800,9285
|
||||
20241118,100600,22593324500,53900,54200,54200,53800,16493
|
||||
20241118,100500,21702376500,54100,54200,54300,54100,6467
|
||||
20241118,100400,21351918900,54200,54300,54300,54200,2084
|
||||
20241118,100300,21238919700,54300,54200,54300,54100,2291
|
||||
20241118,100200,21114717000,54200,54100,54200,54100,9397
|
||||
20241118,100100,20605431500,54200,54100,54200,54100,2547
|
||||
20241118,100000,20467408400,54200,54200,54200,54100,774
|
||||
20241118,095900,20425490300,54200,54200,54200,54100,1736
|
||||
20241118,095800,20331411600,54200,54100,54200,54100,1096
|
||||
20241118,095700,20272047300,54100,54100,54200,54100,1133
|
||||
20241118,095600,20210671700,54200,54200,54200,54100,2253
|
||||
20241118,095500,20088643500,54100,54200,54200,54100,1435
|
||||
20241118,095400,20010878300,54100,54200,54200,54100,1797
|
||||
20241118,095300,19913543000,54200,54200,54200,54100,804
|
||||
20241118,095200,19869982400,54200,54200,54300,54100,2113
|
||||
20241118,095100,19755486300,54200,54100,54300,54100,24909
|
||||
20241118,095000,18406950300,54100,54000,54100,54000,2746
|
||||
20241118,094900,18258453500,54100,54000,54100,54000,1268
|
||||
20241118,094800,18189900000,54100,54100,54100,54000,1884
|
||||
20241118,094700,18088090100,54100,54100,54100,54000,1761
|
||||
20241118,094600,17992882200,54100,54100,54100,54000,4706
|
||||
20241118,094500,17738397400,54100,54000,54100,54000,896
|
||||
20241118,094400,17689980000,54100,54100,54100,54000,3505
|
||||
20241118,094300,17500493200,54000,54000,54100,54000,2092
|
||||
20241118,094200,17387395900,54100,54100,54100,54000,1323
|
||||
20241118,094100,17315857000,54100,54100,54100,54000,891
|
||||
20241118,094000,17267684600,54000,54000,54100,54000,596
|
||||
20241118,093900,17235465000,54000,54000,54100,53900,9938
|
||||
20241118,093800,16698775500,54000,53800,54000,53800,4815
|
||||
20241118,093700,16439215500,53900,53800,53900,53800,2163
|
||||
20241118,093600,16322729800,53900,53800,53900,53800,755
|
||||
20241118,093500,16282076600,53900,53900,53900,53800,3071
|
||||
20241118,093400,16116748800,53900,54000,54000,53800,6462
|
||||
20241118,093300,15768409500,54000,53900,54000,53900,2028
|
||||
20241118,093200,15658987100,53900,54000,54000,53900,703
|
||||
20241118,093100,15621050200,54000,54000,54000,53900,13080
|
||||
20241118,093000,14914822900,53900,53900,54000,53800,6443
|
||||
20241118,092900,14567530700,53900,53800,53900,53700,8045
|
||||
20241118,092800,14134699400,53700,53800,53800,53700,486
|
||||
20241118,092700,14108560900,53800,53700,53800,53600,5210
|
||||
20241118,092600,13828823300,53700,53600,53700,53500,10037
|
||||
20241118,092500,13290671400,53600,53600,53600,53500,4768
|
||||
20241118,092400,13035362600,53500,53500,53600,53500,929
|
||||
20241118,092300,12985603900,53600,53600,53600,53500,652
|
||||
20241118,092200,12950675700,53600,53500,53600,53500,5254
|
||||
20241118,092100,12669491000,53500,53300,53500,53200,18124
|
||||
20241118,092000,11702660300,53300,53400,53500,53300,9416
|
||||
20241118,091900,11200081000,53400,53500,53500,53400,1942
|
||||
20241118,091800,11096307400,53400,53500,53500,53400,2294
|
||||
20241118,091700,10973664900,53400,53400,53500,53400,487
|
||||
20241118,091600,10947634000,53400,53600,53600,53400,3365
|
||||
20241118,091500,10767622500,53500,53600,53800,53500,8888
|
||||
20241118,091400,10291235100,53600,53900,53900,53500,9307
|
||||
20241118,091300,9791268400,53800,53800,53900,53700,8342
|
||||
20241118,091200,9342261100,53800,53800,53800,53700,4212
|
||||
20241118,091100,9115721300,53800,53800,53800,53700,4400
|
||||
20241118,091000,8879021900,53800,53700,53800,53600,2900
|
||||
20241118,090900,8723301400,53700,53900,53900,53700,9589
|
||||
20241118,090800,8207345500,54000,53600,54000,53400,21617
|
||||
20241118,090700,7045559900,53500,53400,53600,53300,8709
|
||||
20241118,090600,6579893600,53400,53400,53400,53200,4832
|
||||
20241118,090500,6322334700,53400,53300,53400,53200,15505
|
||||
20241118,090400,5496076200,53300,53600,53600,53300,3410
|
||||
20241118,090300,5313859700,53600,53600,53800,53500,8994
|
||||
20241118,090200,4831033600,53600,53400,53700,53400,15512
|
||||
20241118,090100,4000830100,53400,53500,53600,53300,11122
|
||||
20241118,090000,3406475700,53400,53200,53500,53100,63897
|
||||
|
Reference in New Issue
Block a user