Update 2024-11-18 2710 candle_min
This commit is contained in:
637
058470/min/candle-20241118.csv
Normal file
637
058470/min/candle-20241118.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,193400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,193300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,193200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,193100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,193000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,192000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,191000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,190400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,190000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,185000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,184000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,183400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,183000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,182000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,181000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,180400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,180000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,175000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,174000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,173400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,173000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,172000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,171000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,170400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,170000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,165000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,164000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,163400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,163000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,162000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,161000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,160400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,160000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,155000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154500,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,154000,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153900,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153800,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153700,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153600,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153500,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,153400,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153300,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153200,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153100,13601537100,151400,151400,151400,151400,0
|
||||
20241118,153000,13601537100,151400,151400,151400,151400,2152
|
||||
20241118,152900,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152800,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152700,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152600,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152500,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152400,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152300,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152200,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152100,13275724300,151400,151400,151400,151400,0
|
||||
20241118,152000,13275724300,151400,151400,151400,151400,0
|
||||
20241118,151900,13275724300,151400,151300,151900,151100,298
|
||||
20241118,151800,13230577200,151300,150700,151400,150700,285
|
||||
20241118,151700,13187522400,150900,150700,151200,150500,391
|
||||
20241118,151600,13128536600,150700,150900,151300,150600,382
|
||||
20241118,151500,13070881900,150900,150800,151200,150700,447
|
||||
20241118,151400,13003411700,150800,150300,151000,150000,654
|
||||
20241118,151300,12904920100,150300,150300,150500,150000,328
|
||||
20241118,151200,12855603300,150300,150300,150400,150000,285
|
||||
20241118,151100,12812790100,150300,150100,150600,150100,447
|
||||
20241118,151000,12745614500,150100,150300,150500,150100,328
|
||||
20241118,150900,12696325400,150300,150000,150300,149900,301
|
||||
20241118,150800,12651146800,150000,150300,150600,150000,288
|
||||
20241118,150700,12607892800,150300,150100,150400,149900,261
|
||||
20241118,150600,12568710700,150100,149800,150400,149800,360
|
||||
20241118,150500,12514651800,150000,150000,150100,149800,805
|
||||
20241118,150400,12393957900,150100,150200,150200,150000,184
|
||||
20241118,150300,12366353500,150100,149900,150600,149900,237
|
||||
20241118,150200,12330753400,149800,149900,150000,149700,418
|
||||
20241118,150100,12268122100,149800,149700,150200,149700,374
|
||||
20241118,150000,12212056700,149700,149800,149900,149600,324
|
||||
20241118,145900,12163535200,149600,149900,149900,149600,350
|
||||
20241118,145800,12111156000,149600,149900,150000,149600,292
|
||||
20241118,145700,12067437700,149900,149800,149900,149600,464
|
||||
20241118,145600,11997967400,149800,149700,150200,149600,766
|
||||
20241118,145500,11883214700,149700,149800,149900,149700,298
|
||||
20241118,145400,11838581900,149900,150000,150000,149800,979
|
||||
20241118,145300,11691772000,150000,150000,150100,150000,352
|
||||
20241118,145200,11638960200,150100,150000,150100,150000,196
|
||||
20241118,145100,11609553500,150000,150100,150200,150000,250
|
||||
20241118,145000,11572028900,150100,150100,150200,150100,167
|
||||
20241118,144900,11546961700,150100,150100,150200,150100,186
|
||||
20241118,144800,11519040300,150100,150400,150500,150100,149
|
||||
20241118,144700,11496659200,150400,150200,150500,150100,259
|
||||
20241118,144600,11457731900,150100,150600,150600,150100,493
|
||||
20241118,144500,11383642000,150600,150600,150600,150500,127
|
||||
20241118,144400,11364522800,150500,150500,150700,150500,175
|
||||
20241118,144300,11338183900,150500,150900,150900,150500,402
|
||||
20241118,144200,11277603000,150800,150800,150900,150800,19
|
||||
20241118,144100,11274737700,150800,151000,151100,150700,118
|
||||
20241118,144000,11256928600,150900,150600,151300,150600,370
|
||||
20241118,143900,11201052400,150600,150700,150700,150600,68
|
||||
20241118,143800,11190808300,150800,150600,150800,150600,41
|
||||
20241118,143700,11184630000,150600,150500,150600,150500,75
|
||||
20241118,143600,11173336800,150500,150800,150900,150500,156
|
||||
20241118,143500,11149830800,150800,150900,150900,150800,28
|
||||
20241118,143400,11145608000,150700,151000,151000,150700,22
|
||||
20241118,143300,11142287500,151000,150700,151000,150600,228
|
||||
20241118,143200,11107900900,150800,150600,150800,150600,52
|
||||
20241118,143100,11100066700,150700,150100,150700,150100,595
|
||||
20241118,143000,11010650800,150000,150200,150200,150000,72
|
||||
20241118,142900,10999847100,150000,150100,150200,150000,203
|
||||
20241118,142800,10969376000,150100,150100,150200,150100,204
|
||||
20241118,142700,10938752800,150200,150100,150200,150100,109
|
||||
20241118,142600,10922390700,150100,150100,150200,150100,70
|
||||
20241118,142500,10911881300,150100,150200,150200,150100,404
|
||||
20241118,142400,10851227700,150200,150200,150300,150100,136
|
||||
20241118,142300,10830803500,150200,150400,150400,150200,202
|
||||
20241118,142200,10800457200,150300,150300,150700,150300,305
|
||||
20241118,142100,10754598300,150300,150600,150600,150300,53
|
||||
20241118,142000,10746621000,150600,150100,150900,150100,340
|
||||
20241118,141900,10695507200,150100,150100,150200,150100,102
|
||||
20241118,141800,10680194300,150200,150100,150200,150100,83
|
||||
20241118,141700,10667734300,150200,150200,150200,150100,140
|
||||
20241118,141600,10646712600,150200,150200,150200,150100,133
|
||||
20241118,141500,10626743600,150200,150200,150200,150100,318
|
||||
20241118,141400,10579010000,150200,150100,150200,150100,95
|
||||
20241118,141300,10564747800,150100,150300,150400,150100,643
|
||||
20241118,141200,10468125100,150300,150300,150400,150300,80
|
||||
20241118,141100,10456098100,150300,150400,150400,150300,125
|
||||
20241118,141000,10437306700,150400,150500,150600,150300,277
|
||||
20241118,140900,10395617600,150500,150600,150600,150500,70
|
||||
20241118,140800,10385079500,150500,150500,150600,150500,68
|
||||
20241118,140700,10374844000,150500,150500,150600,150400,133
|
||||
20241118,140600,10354828900,150500,150500,150600,150500,146
|
||||
20241118,140500,10332843300,150600,150500,150600,150300,415
|
||||
20241118,140400,10270389200,150500,150500,150600,150500,54
|
||||
20241118,140300,10262261600,150500,151000,151000,150500,184
|
||||
20241118,140200,10234547300,151000,150400,151200,150400,326
|
||||
20241118,140100,10185471500,150400,150600,150600,150400,169
|
||||
20241118,140000,10160039100,150500,150500,150600,150500,67
|
||||
20241118,135900,10149953200,150500,150700,150700,150500,214
|
||||
20241118,135800,10117731600,150600,150600,150700,150600,155
|
||||
20241118,135700,10094385400,150600,150600,150700,150500,85
|
||||
20241118,135600,10081583700,150700,150700,150800,150500,375
|
||||
20241118,135500,10025121900,150700,150800,150800,150500,218
|
||||
20241118,135400,9992275700,150800,150900,150900,150800,121
|
||||
20241118,135300,9974028300,150800,150900,151000,150800,144
|
||||
20241118,135200,9952308200,150900,151100,151100,150900,41
|
||||
20241118,135100,9946120500,151000,151000,151100,150900,96
|
||||
20241118,135000,9931624400,151000,151200,151300,151000,136
|
||||
20241118,134900,9911060400,151200,150700,151400,150600,187
|
||||
20241118,134800,9882833100,150700,150600,150700,150500,146
|
||||
20241118,134700,9860852200,150600,150600,150700,150500,116
|
||||
20241118,134600,9843382200,150700,150600,150700,150600,64
|
||||
20241118,134500,9833741000,150700,150500,150800,150500,45
|
||||
20241118,134400,9826964700,150500,150400,150500,150400,76
|
||||
20241118,134300,9815531400,150400,150400,150600,150200,273
|
||||
20241118,134200,9774488600,150600,150700,150800,150400,55
|
||||
20241118,134100,9766203800,150400,150600,150700,150300,123
|
||||
20241118,134000,9747690100,150600,150200,150700,150200,285
|
||||
20241118,133900,9704845100,150300,150300,150300,150200,64
|
||||
20241118,133800,9695229900,150200,150500,150500,150200,99
|
||||
20241118,133700,9680350500,150400,150300,150500,150200,85
|
||||
20241118,133600,9667574200,150100,150200,150300,150100,808
|
||||
20241118,133500,9546187600,150300,150200,150300,150200,162
|
||||
20241118,133400,9521844300,150300,150300,150400,150200,532
|
||||
20241118,133300,9441910900,150300,150300,150400,150300,143
|
||||
20241118,133200,9420412500,150300,150300,150400,150300,153
|
||||
20241118,133100,9397415100,150400,150600,150600,150300,132
|
||||
20241118,133000,9377562600,150700,150400,150700,150300,187
|
||||
20241118,132900,9349437700,150300,150900,150900,150300,674
|
||||
20241118,132800,9247918700,150900,150900,151000,150900,79
|
||||
20241118,132700,9235997000,150900,150900,151000,150900,176
|
||||
20241118,132600,9209438500,150900,150900,151000,150900,64
|
||||
20241118,132500,9199777300,150900,150900,151000,150900,274
|
||||
20241118,132400,9158429200,150900,151000,151000,150900,43
|
||||
20241118,132300,9151936300,151100,151400,151400,151000,94
|
||||
20241118,132200,9137736400,151200,150800,151200,150800,70
|
||||
20241118,132100,9127160300,150500,150600,150800,150500,211
|
||||
20241118,132000,9095378600,150700,150500,150700,150500,18
|
||||
20241118,131900,9092668400,150700,150300,150700,150300,109
|
||||
20241118,131800,9076257100,150400,150400,150500,150300,136
|
||||
20241118,131700,9055804800,150300,150700,150700,150200,977
|
||||
20241118,131600,8908919300,150700,150800,150800,150600,115
|
||||
20241118,131500,8891588000,150700,150700,151100,150600,83
|
||||
20241118,131400,8879076200,150700,151100,151100,150600,331
|
||||
20241118,131300,8829153100,151100,151200,151500,151100,244
|
||||
20241118,131200,8792248200,151100,151100,151200,151100,75
|
||||
20241118,131100,8780912200,151100,151000,151100,151000,262
|
||||
20241118,131000,8741327200,151000,151200,151300,151000,176
|
||||
20241118,130900,8714735500,151200,151400,151500,151200,250
|
||||
20241118,130800,8676896500,151400,151600,151600,151400,249
|
||||
20241118,130700,8639172400,151600,151900,152000,151500,293
|
||||
20241118,130600,8594719800,151900,151600,152000,151600,320
|
||||
20241118,130500,8546151800,151600,151500,151600,151400,192
|
||||
20241118,130400,8517053200,151600,151500,151600,151500,222
|
||||
20241118,130300,8483411200,151600,152400,152400,151600,1682
|
||||
20241118,130200,8227709300,152400,153300,153400,152400,594
|
||||
20241118,130100,8136941900,153300,153200,153500,153200,168
|
||||
20241118,130000,8111196100,153200,153800,153800,153200,148
|
||||
20241118,125900,8088476300,153900,154000,154000,153800,63
|
||||
20241118,125800,8078781400,154000,153800,154000,153700,95
|
||||
20241118,125700,8064168800,153900,153800,153900,153600,70
|
||||
20241118,125600,8053401100,153800,153800,153900,153600,72
|
||||
20241118,125500,8042331900,153800,154100,154100,153700,92
|
||||
20241118,125400,8028182800,154100,154300,154500,154000,64
|
||||
20241118,125300,8018309700,154200,153000,154200,153000,352
|
||||
20241118,125200,7964286300,152900,153000,153400,152800,348
|
||||
20241118,125100,7911038800,153100,153100,153200,153000,46
|
||||
20241118,125000,7903997200,153100,153000,153200,152900,114
|
||||
20241118,124900,7886551300,153000,153100,153100,152800,63
|
||||
20241118,124800,7876913700,153000,152800,153000,152800,95
|
||||
20241118,124700,7862389400,152800,153100,153100,152800,31
|
||||
20241118,124600,7857645600,153000,152600,153000,152500,573
|
||||
20241118,124500,7770121500,152600,152700,152800,152600,360
|
||||
20241118,124400,7715134200,152700,152900,152900,152700,67
|
||||
20241118,124300,7704901900,152700,152800,152900,152700,148
|
||||
20241118,124200,7682290700,152800,152800,152900,152800,71
|
||||
20241118,124100,7671440200,152900,153000,153000,152800,98
|
||||
20241118,124000,7656457300,153000,152900,153000,152800,102
|
||||
20241118,123900,7640858700,152900,153000,153000,152800,263
|
||||
20241118,123800,7600648700,153000,153100,153100,152900,458
|
||||
20241118,123700,7530571900,153100,153100,153200,153000,247
|
||||
20241118,123600,7492752000,153000,153100,153200,153000,217
|
||||
20241118,123500,7459529800,153200,153200,153300,153100,958
|
||||
20241118,123400,7312835100,153200,153400,153400,153200,85
|
||||
20241118,123300,7299805200,153400,153200,153900,153200,55
|
||||
20241118,123200,7291366900,154000,153200,154000,153200,125
|
||||
20241118,123100,7272208800,153200,153500,153800,153200,191
|
||||
20241118,123000,7242933700,153500,153400,153500,153200,196
|
||||
20241118,122900,7212865900,153300,153300,153400,153200,74
|
||||
20241118,122800,7201520900,153300,153200,153400,153200,71
|
||||
20241118,122700,7190639800,153400,153200,153400,153200,88
|
||||
20241118,122600,7177149700,153300,153200,153300,153200,56
|
||||
20241118,122500,7168570200,153200,153300,153400,153200,255
|
||||
20241118,122400,7129497200,153400,153300,153400,153300,49
|
||||
20241118,122300,7121984800,153300,153300,153400,153200,180
|
||||
20241118,122200,7094393100,153300,153300,153400,153300,80
|
||||
20241118,122100,7082128000,153300,153500,153500,153300,51
|
||||
20241118,122000,7074305100,153500,153500,153600,153500,71
|
||||
20241118,121900,7063406300,153500,153500,153600,153500,30
|
||||
20241118,121800,7058801100,153500,153400,153600,153400,116
|
||||
20241118,121700,7040995400,153500,153300,153600,153300,494
|
||||
20241118,121600,6965172300,153300,153200,153500,153200,184
|
||||
20241118,121500,6936960900,153200,153300,153400,153200,29
|
||||
20241118,121400,6932515700,153300,153200,153400,153200,59
|
||||
20241118,121300,6923470400,153300,153200,153400,153200,39
|
||||
20241118,121200,6917493600,153300,153300,153300,153200,349
|
||||
20241118,121100,6864012800,153300,153300,153300,153200,119
|
||||
20241118,121000,6845773700,153300,153300,153400,153200,102
|
||||
20241118,120900,6830136900,153200,153300,153300,153100,463
|
||||
20241118,120800,6759208700,153200,153500,153500,153200,679
|
||||
20241118,120700,6655114300,153400,153400,153500,153300,128
|
||||
20241118,120600,6635480300,153400,153400,153500,153400,97
|
||||
20241118,120500,6620599900,153400,153300,153500,153300,60
|
||||
20241118,120400,6611394500,153300,153600,153600,153300,431
|
||||
20241118,120300,6545281900,153500,153600,153700,153500,348
|
||||
20241118,120200,6491842900,153600,153600,153600,153600,61
|
||||
20241118,120100,6482473300,153700,153600,153800,153600,90
|
||||
20241118,120000,6468641300,153600,153700,153800,153600,162
|
||||
20241118,115900,6443744200,153700,153700,153800,153700,87
|
||||
20241118,115800,6430369500,153800,153800,153900,153800,257
|
||||
20241118,115700,6390842800,153900,153900,154000,153800,78
|
||||
20241118,115600,6378836600,153900,153800,154000,153800,26
|
||||
20241118,115500,6374835700,153800,153600,154000,153600,129
|
||||
20241118,115400,6354993100,153600,153900,154100,153600,519
|
||||
20241118,115300,6275214900,153900,154000,154100,153900,53
|
||||
20241118,115200,6267056300,153900,154000,154000,153900,52
|
||||
20241118,115100,6259050800,153900,154100,154100,153900,48
|
||||
20241118,115000,6251660100,154000,154000,154000,154000,44
|
||||
20241118,114900,6244884100,154000,154000,154100,153900,549
|
||||
20241118,114800,6160363000,154000,153900,154200,153800,232
|
||||
20241118,114700,6124644600,153900,153900,154000,153500,518
|
||||
20241118,114600,6044986100,153900,153900,153900,153900,30
|
||||
20241118,114500,6040369100,154000,154000,154000,153900,113
|
||||
20241118,114400,6022971300,154000,154100,154400,154000,293
|
||||
20241118,114300,5977794600,154100,153900,154100,153600,298
|
||||
20241118,114200,5931972800,153800,153800,154000,153800,96
|
||||
20241118,114100,5917194600,153800,153900,154000,153800,159
|
||||
20241118,114000,5892723500,154000,154000,154100,153900,93
|
||||
20241118,113900,5878402800,154000,154000,154100,154000,77
|
||||
20241118,113800,5866544000,154000,153900,154100,153900,21
|
||||
20241118,113700,5863310300,154000,153900,154000,153900,158
|
||||
20241118,113600,5838982600,153900,153900,154000,153800,120
|
||||
20241118,113500,5820515700,153900,154100,154100,153900,108
|
||||
20241118,113400,5803880000,153900,154000,154100,153900,66
|
||||
20241118,113300,5793716300,154000,154000,154100,154000,31
|
||||
20241118,113200,5788940800,154000,153800,154200,153800,71
|
||||
20241118,113100,5778012700,154000,153900,154300,153900,205
|
||||
20241118,113000,5746444100,153900,153900,154300,153700,61
|
||||
20241118,112900,5737059200,153800,154300,154300,153800,596
|
||||
20241118,112800,5645267700,154300,154400,154500,154300,128
|
||||
20241118,112700,5625503100,154500,154400,154600,154400,31
|
||||
20241118,112600,5620715400,154300,154300,154500,154300,51
|
||||
20241118,112500,5612842700,154300,154500,154500,154300,111
|
||||
20241118,112400,5595697500,154600,154500,154600,154500,110
|
||||
20241118,112300,5578692700,154500,154500,154600,154500,86
|
||||
20241118,112200,5565403300,154600,154600,154700,154500,106
|
||||
20241118,112100,5549016800,154600,154700,154700,154600,33
|
||||
20241118,112000,5543914200,154600,154800,155000,154600,130
|
||||
20241118,111900,5523797400,154700,154800,154800,154700,48
|
||||
20241118,111800,5516371000,154700,154700,154800,154700,91
|
||||
20241118,111700,5502293200,154700,154700,154900,154700,107
|
||||
20241118,111600,5485729300,154800,154900,154900,154700,105
|
||||
20241118,111500,5469473300,154900,154900,155000,154900,60
|
||||
20241118,111400,5460178200,154900,154900,155000,154900,64
|
||||
20241118,111300,5450263200,154900,154800,155200,154700,343
|
||||
20241118,111200,5397149700,154800,154800,154900,154700,39
|
||||
20241118,111100,5391112000,154900,154700,154900,154700,79
|
||||
20241118,111000,5378884600,154800,155100,155200,154700,372
|
||||
20241118,110900,5321247200,155100,155300,155300,155100,49
|
||||
20241118,110800,5313643400,155100,155200,155300,155100,15
|
||||
20241118,110700,5311315200,155300,155100,155300,155100,46
|
||||
20241118,110600,5304176400,155200,155000,155200,155000,16
|
||||
20241118,110500,5301693500,155300,154400,155400,154400,591
|
||||
20241118,110400,5210144900,154500,154400,154500,154300,158
|
||||
20241118,110300,5185749600,154500,154400,154500,154400,43
|
||||
20241118,110200,5179108700,154500,154000,154500,154000,58
|
||||
20241118,110100,5170165700,154200,154200,154200,154000,68
|
||||
20241118,110000,5159685700,154100,153900,154100,153900,29
|
||||
20241118,105900,5155220200,154000,153800,154000,153800,62
|
||||
20241118,105800,5145680400,153900,153600,153900,153600,1132
|
||||
20241118,105700,4971641800,153800,153900,154000,153600,1229
|
||||
20241118,105600,4782640100,153900,154400,154400,153800,996
|
||||
20241118,105500,4629310300,154300,154200,154300,154000,171
|
||||
20241118,105400,4602953400,154200,154300,154300,154200,61
|
||||
20241118,105300,4593543600,154200,154200,154300,154200,87
|
||||
20241118,105200,4580125100,154200,154200,154300,154100,74
|
||||
20241118,105100,4568714800,154300,153800,154600,153800,283
|
||||
20241118,105000,4525108400,153700,153800,153800,153700,25
|
||||
20241118,104900,4521265600,153800,153900,153900,153700,135
|
||||
20241118,104800,4500507300,153800,153900,153900,153800,54
|
||||
20241118,104700,4492197000,153800,153900,154000,153800,327
|
||||
20241118,104600,4441899400,154000,154100,154100,153800,680
|
||||
20241118,104500,4337206600,154100,154200,154200,154000,107
|
||||
20241118,104400,4320716900,154100,154400,154500,154100,154
|
||||
20241118,104300,4296941700,154400,154100,154500,154100,87
|
||||
20241118,104200,4283506400,154300,154500,154500,154200,443
|
||||
20241118,104100,4215136100,154400,154500,154500,154400,81
|
||||
20241118,104000,4202623700,154400,154400,154400,154400,11
|
||||
20241118,103900,4200925300,154600,154000,154800,154000,613
|
||||
20241118,103800,4106230700,154000,154500,154500,154000,307
|
||||
20241118,103700,4058895900,154500,154800,154900,154400,367
|
||||
20241118,103600,4002172600,155000,154700,155000,154600,84
|
||||
20241118,103500,3989176100,154700,154600,154700,154600,36
|
||||
20241118,103400,3983609900,154700,154900,155000,154700,351
|
||||
20241118,103300,3929264200,155000,155000,155400,155000,190
|
||||
20241118,103200,3899772900,155000,155200,155200,154900,212
|
||||
20241118,103100,3866897700,155200,155300,155300,155200,37
|
||||
20241118,103000,3861151800,155300,155300,155300,154700,468
|
||||
20241118,102900,3788597700,155400,155400,155500,155400,76
|
||||
20241118,102800,3776781300,155400,155400,155400,155000,181
|
||||
20241118,102700,3748681000,155200,155500,155500,155200,2
|
||||
20241118,102600,3748370300,155500,155500,155500,155200,284
|
||||
20241118,102500,3704233900,155600,155700,155700,155500,42
|
||||
20241118,102400,3697697700,155600,155900,156000,155600,294
|
||||
20241118,102300,3651896300,155900,156000,156000,155900,27
|
||||
20241118,102200,3647685500,155900,155700,156100,155700,334
|
||||
20241118,102100,3595610100,155600,156100,156100,155500,502
|
||||
20241118,102000,3517344800,156100,156100,156100,156000,99
|
||||
20241118,101900,3501892000,156000,156100,156300,156000,73
|
||||
20241118,101800,3490491900,156100,156100,156200,155900,33
|
||||
20241118,101700,3485340700,156000,156000,156000,156000,25
|
||||
20241118,101600,3481440700,156000,155900,156100,155900,8
|
||||
20241118,101500,3480192500,155900,155900,156000,155900,65
|
||||
20241118,101400,3470052700,156000,156200,156300,156000,101
|
||||
20241118,101300,3454290500,156300,156300,156300,156200,95
|
||||
20241118,101200,3439448000,156200,156200,156200,156100,72
|
||||
20241118,101100,3428208100,156200,156100,156200,155900,195
|
||||
20241118,101000,3397777200,156100,156600,156600,156100,100
|
||||
20241118,100900,3382148000,156600,157200,157200,156600,245
|
||||
20241118,100800,3343663400,157200,157500,157600,157200,77
|
||||
20241118,100700,3331537800,157900,157700,158100,157500,369
|
||||
20241118,100600,3273316500,157700,158100,158100,157700,327
|
||||
20241118,100500,3221663500,158000,157400,158000,157400,251
|
||||
20241118,100400,3182044000,157700,157700,157700,157200,107
|
||||
20241118,100300,3165176200,157700,157600,157700,157500,41
|
||||
20241118,100200,3158714500,157600,157100,157600,157100,46
|
||||
20241118,100100,3151469400,157600,156800,157600,156800,301
|
||||
20241118,100000,3104111800,156900,156700,156900,156600,243
|
||||
20241118,095900,3066029100,156700,156800,156900,156300,348
|
||||
20241118,095800,3011532000,157000,156700,157100,156700,67
|
||||
20241118,095700,3001025800,156700,156800,157400,156700,240
|
||||
20241118,095600,2963398400,157000,157000,157100,156600,51
|
||||
20241118,095500,2955395000,157100,157200,157300,156700,359
|
||||
20241118,095400,2899062200,157200,157200,157500,157100,175
|
||||
20241118,095300,2871534900,157200,157000,157400,156800,225
|
||||
20241118,095200,2836220000,157000,156900,157300,156800,61
|
||||
20241118,095100,2826640000,156900,157300,157500,156900,360
|
||||
20241118,095000,2770054300,157600,157200,157600,157100,193
|
||||
20241118,094900,2739687400,157300,157400,157400,157100,74
|
||||
20241118,094800,2728053000,157100,157600,157600,157100,125
|
||||
20241118,094700,2708374100,157700,156900,157900,156800,359
|
||||
20241118,094600,2651798700,156800,157400,157500,156800,118
|
||||
20241118,094500,2633248500,157200,157300,157400,157200,84
|
||||
20241118,094400,2620041400,157400,157800,157800,157300,55
|
||||
20241118,094300,2611382800,157800,157300,157900,156700,432
|
||||
20241118,094200,2543380000,157300,157100,157300,156500,490
|
||||
20241118,094100,2466568000,157200,157100,157300,157100,101
|
||||
20241118,094000,2450688100,157200,157400,157600,156900,414
|
||||
20241118,093900,2385592300,157700,157500,157700,157400,527
|
||||
20241118,093800,2302548000,157500,157100,157500,156600,510
|
||||
20241118,093700,2222327400,157200,156900,157200,156500,124
|
||||
20241118,093600,2202875900,156500,156500,156500,156400,101
|
||||
20241118,093500,2187074800,156500,156500,156900,156300,151
|
||||
20241118,093400,2163445600,156500,156600,156900,156000,565
|
||||
20241118,093300,2075010100,156900,156600,156900,156500,221
|
||||
20241118,093200,2040351100,156900,156700,157100,156000,543
|
||||
20241118,093100,1955488100,156700,157100,157200,156700,88
|
||||
20241118,093000,1941664500,157100,156700,157100,156600,228
|
||||
20241118,092900,1905910700,156700,156700,156800,156500,237
|
||||
20241118,092800,1868792200,156700,157000,157000,156700,110
|
||||
20241118,092700,1851530900,157100,156800,157200,156800,42
|
||||
20241118,092600,1844931000,157200,156800,157200,156600,157
|
||||
20241118,092500,1820297000,156800,156900,157100,156600,430
|
||||
20241118,092400,1752813900,156900,156900,156900,156500,381
|
||||
20241118,092300,1693102200,156800,156400,156800,156400,355
|
||||
20241118,092200,1637569300,156400,155500,156400,155500,744
|
||||
20241118,092100,1521585600,155500,155200,155500,154800,639
|
||||
20241118,092000,1422408600,155300,155300,155400,155200,181
|
||||
20241118,091900,1394300000,155300,155400,155400,155100,290
|
||||
20241118,091800,1349274100,155400,154900,155400,154900,193
|
||||
20241118,091700,1319287000,154700,155200,155300,154700,404
|
||||
20241118,091600,1256617100,155200,155100,155200,154700,227
|
||||
20241118,091500,1221419400,155100,154100,155100,154100,328
|
||||
20241118,091400,1170632900,154100,154600,154600,153900,355
|
||||
20241118,091300,1115952600,154600,153700,154700,153700,619
|
||||
20241118,091200,1020588200,153700,153700,153800,153200,224
|
||||
20241118,091100,986209500,153700,152900,153700,152900,63
|
||||
20241118,091000,976552500,152900,153000,153200,152800,104
|
||||
20241118,090900,960647500,152900,153000,153000,152800,190
|
||||
20241118,090800,931590200,153200,153200,154200,153000,274
|
||||
20241118,090700,889482500,153200,153100,153300,152800,222
|
||||
20241118,090600,855530800,153100,152900,153200,152500,388
|
||||
20241118,090500,796258400,152900,152500,153400,152400,819
|
||||
20241118,090400,671093100,152900,152600,153100,152500,291
|
||||
20241118,090300,626681200,152600,152500,153200,152200,514
|
||||
20241118,090200,548276400,152800,154700,154700,152300,1606
|
||||
20241118,090100,302733500,154700,152900,155500,152300,841
|
||||
20241118,090000,173611800,153000,155500,155600,152900,1114
|
||||
|
Reference in New Issue
Block a user