Update 2024-11-18 2710 candle_min
This commit is contained in:
652
081660/min/candle-20241118.csv
Normal file
652
081660/min/candle-20241118.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,195000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,194900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,194000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,193000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,192000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,191900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,191000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,190000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,185000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,184900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,184000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,183000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,182000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,181900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,181000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,180000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,175000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,174900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,174000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,173000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,172000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,171900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,171000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,170000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,165000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,164900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,164000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,163000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,162000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,161900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,161000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,160000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,155000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,154900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,154000,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153900,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153800,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153700,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153600,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153500,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153400,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153300,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153200,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153100,4491816300,38800,38800,38800,38800,0
|
||||
20241118,153000,4491816300,38800,38800,38800,38800,8848
|
||||
20241118,152900,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152800,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152700,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152600,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152500,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152400,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152300,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152200,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152100,4148513900,38750,38750,38750,38750,0
|
||||
20241118,152000,4148513900,38750,38750,38750,38750,0
|
||||
20241118,151900,4148513900,38750,38700,38850,38700,551
|
||||
20241118,151800,4127166000,38700,38700,38750,38700,341
|
||||
20241118,151700,4113969150,38700,38700,38750,38700,229
|
||||
20241118,151600,4105101900,38700,38700,38700,38700,511
|
||||
20241118,151500,4085326200,38700,38750,38750,38700,293
|
||||
20241118,151400,4073984550,38700,38700,38750,38700,310
|
||||
20241118,151300,4061986750,38750,38750,38750,38700,166
|
||||
20241118,151200,4055555150,38700,38700,38700,38700,146
|
||||
20241118,151100,4049904950,38700,38750,38750,38700,634
|
||||
20241118,151000,4025366800,38750,38700,38750,38700,150
|
||||
20241118,150900,4019558350,38700,38750,38750,38700,254
|
||||
20241118,150800,4009720000,38750,38750,38750,38750,97
|
||||
20241118,150700,4005961250,38750,38750,38750,38700,336
|
||||
20241118,150600,3992947200,38750,38750,38750,38700,255
|
||||
20241118,150500,3983067950,38700,38750,38750,38700,292
|
||||
20241118,150400,3971757550,38750,38750,38750,38750,97
|
||||
20241118,150300,3967998800,38700,38700,38750,38700,456
|
||||
20241118,150200,3950350050,38700,38750,38750,38700,88
|
||||
20241118,150100,3946942500,38700,38750,38750,38700,175
|
||||
20241118,150000,3940163500,38750,38700,38750,38700,68
|
||||
20241118,145900,3937528700,38750,38750,38800,38700,700
|
||||
20241118,145800,3910402200,38800,38750,38800,38750,239
|
||||
20241118,145700,3901129100,38750,38750,38800,38750,30
|
||||
20241118,145600,3899965750,38800,38800,38800,38750,87
|
||||
20241118,145500,3896590250,38800,38800,38800,38750,447
|
||||
20241118,145400,3879246750,38800,38750,38800,38750,103
|
||||
20241118,145300,3875252200,38800,38800,38800,38750,105
|
||||
20241118,145200,3871178250,38800,38800,38800,38750,156
|
||||
20241118,145100,3865125600,38800,38800,38800,38750,212
|
||||
20241118,145000,3856900050,38800,38750,38800,38750,60
|
||||
20241118,144900,3854572150,38750,38800,38800,38750,70
|
||||
20241118,144800,3851856450,38800,38750,38800,38750,92
|
||||
20241118,144700,3848286950,38800,38800,38800,38750,18
|
||||
20241118,144600,3847588600,38800,38800,38800,38800,62
|
||||
20241118,144500,3845183000,38850,38900,38900,38850,1299
|
||||
20241118,144400,3794681350,38900,39050,39100,38900,4163
|
||||
20241118,144300,3632275900,39100,38750,39100,38750,3098
|
||||
20241118,144200,3511844450,38700,38750,38750,38700,3
|
||||
20241118,144100,3511728300,38750,38750,38800,38750,263
|
||||
20241118,144000,3501535450,38750,38750,38750,38750,475
|
||||
20241118,143900,3483129200,38750,38750,38800,38750,177
|
||||
20241118,143800,3476268850,38800,38850,38850,38800,436
|
||||
20241118,143700,3459346500,38850,38850,38850,38800,34
|
||||
20241118,143600,3458025700,38850,38850,38850,38800,252
|
||||
20241118,143500,3448239000,38850,38850,38850,38850,34
|
||||
20241118,143400,3446918100,38850,38800,38850,38800,138
|
||||
20241118,143300,3441556900,38800,38750,38850,38750,1066
|
||||
20241118,143200,3400200450,38750,38750,38750,38750,349
|
||||
20241118,143100,3386676700,38800,38800,38800,38800,64
|
||||
20241118,143000,3384193500,38750,38750,38750,38750,85
|
||||
20241118,142900,3380899750,38750,38750,38800,38750,189
|
||||
20241118,142800,3373574450,38750,38750,38800,38700,314
|
||||
20241118,142700,3361407800,38750,38750,38750,38750,151
|
||||
20241118,142600,3355556550,38750,38800,38800,38750,130
|
||||
20241118,142500,3350515900,38750,38750,38800,38750,443
|
||||
20241118,142400,3333348000,38800,38750,38800,38750,107
|
||||
20241118,142300,3329200150,38750,38750,38800,38750,132
|
||||
20241118,142200,3324081950,38800,38750,38800,38750,52
|
||||
20241118,142100,3322066900,38800,38850,38900,38800,606
|
||||
20241118,142000,3298526200,38850,38900,38900,38850,83
|
||||
20241118,141900,3295300050,38900,38800,38900,38800,174
|
||||
20241118,141800,3288541000,38900,38800,38900,38800,1326
|
||||
20241118,141700,3237053250,38750,38750,38750,38750,328
|
||||
20241118,141600,3224343250,38750,38800,38800,38750,153
|
||||
20241118,141500,3218408750,38750,38800,38800,38750,83
|
||||
20241118,141400,3215191750,38750,38800,38800,38750,197
|
||||
20241118,141300,3207551400,38800,38700,38800,38650,1142
|
||||
20241118,141200,3163341900,38650,38650,38650,38650,49
|
||||
20241118,141100,3161448050,38650,38650,38700,38650,184
|
||||
20241118,141000,3154330700,38700,38600,38700,38600,1173
|
||||
20241118,140900,3108982800,38600,38600,38650,38600,453
|
||||
20241118,140800,3091494350,38650,38600,38650,38600,463
|
||||
20241118,140700,3073619900,38600,38650,38650,38600,107
|
||||
20241118,140600,3069487850,38600,38600,38650,38600,185
|
||||
20241118,140500,3062343500,38650,38550,38650,38550,623
|
||||
20241118,140400,3038294100,38600,38550,38600,38550,129
|
||||
20241118,140300,3033319550,38600,38650,38650,38600,336
|
||||
20241118,140200,3020346750,38600,38600,38600,38600,45
|
||||
20241118,140100,3018609750,38600,38600,38650,38600,252
|
||||
20241118,140000,3008880900,38600,38650,38650,38600,274
|
||||
20241118,135900,2998291700,38650,38650,38700,38650,143
|
||||
20241118,135800,2992763100,38650,38650,38700,38650,513
|
||||
20241118,135700,2972933700,38600,38600,38650,38600,20
|
||||
20241118,135600,2972160850,38600,38600,38650,38600,233
|
||||
20241118,135500,2963159100,38650,38600,38650,38600,90
|
||||
20241118,135400,2959684300,38600,38600,38650,38600,177
|
||||
20241118,135300,2952845300,38600,38600,38650,38600,136
|
||||
20241118,135200,2947592500,38600,38600,38600,38600,96
|
||||
20241118,135100,2943886900,38650,38600,38650,38600,107
|
||||
20241118,135000,2939755050,38650,38600,38650,38600,140
|
||||
20241118,134900,2934351000,38600,38600,38650,38600,167
|
||||
20241118,134800,2927903200,38600,38650,38650,38600,116
|
||||
20241118,134700,2923422350,38600,38600,38650,38600,136
|
||||
20241118,134600,2918171000,38600,38650,38650,38600,71
|
||||
20241118,134500,2915428800,38600,38600,38600,38600,118
|
||||
20241118,134400,2910874000,38600,38600,38650,38600,344
|
||||
20241118,134300,2897591050,38600,38600,38650,38600,284
|
||||
20241118,134200,2886627700,38550,38550,38550,38550,74
|
||||
20241118,134100,2883775000,38600,38550,38600,38550,144
|
||||
20241118,134000,2878221700,38550,38600,38600,38550,130
|
||||
20241118,133900,2873205950,38600,38550,38600,38550,162
|
||||
20241118,133800,2866959250,38550,38600,38600,38550,110
|
||||
20241118,133700,2862714850,38600,38600,38650,38600,172
|
||||
20241118,133600,2856075600,38600,38600,38600,38550,184
|
||||
20241118,133500,2848974450,38600,38650,38650,38600,49
|
||||
20241118,133400,2847081400,38650,38600,38650,38600,199
|
||||
20241118,133300,2839398400,38600,38600,38650,38600,177
|
||||
20241118,133200,2832564600,38600,38600,38650,38600,117
|
||||
20241118,133100,2828048350,38600,38600,38650,38600,130
|
||||
20241118,133000,2823028750,38600,38600,38600,38600,139
|
||||
20241118,132900,2817663350,38650,38650,38650,38600,225
|
||||
20241118,132800,2808969100,38600,38650,38650,38600,141
|
||||
20241118,132700,2803524950,38600,38600,38600,38600,49
|
||||
20241118,132600,2801633550,38600,38600,38650,38600,149
|
||||
20241118,132500,2795880500,38600,38600,38600,38600,84
|
||||
20241118,132400,2792638100,38600,38650,38650,38600,150
|
||||
20241118,132300,2786843250,38650,38650,38650,38600,87
|
||||
20241118,132200,2783483400,38600,38650,38650,38600,240
|
||||
20241118,132100,2774211500,38600,38600,38650,38600,97
|
||||
20241118,132000,2770465650,38600,38650,38650,38600,180
|
||||
20241118,131900,2763514250,38650,38600,38650,38600,178
|
||||
20241118,131800,2756638700,38600,38600,38650,38600,126
|
||||
20241118,131700,2751769100,38600,38600,38600,38600,260
|
||||
20241118,131600,2741733100,38600,38600,38650,38600,65
|
||||
20241118,131500,2739222500,38600,38600,38650,38600,86
|
||||
20241118,131400,2735902850,38650,38600,38650,38600,360
|
||||
20241118,131300,2721994150,38600,38650,38650,38600,104
|
||||
20241118,131200,2717978150,38600,38650,38650,38600,65
|
||||
20241118,131100,2715469100,38600,38600,38650,38600,119
|
||||
20241118,131000,2710874100,38600,38650,38650,38600,16
|
||||
20241118,130900,2710256450,38650,38650,38650,38600,193
|
||||
20241118,130800,2702800550,38650,38650,38700,38650,109
|
||||
20241118,130700,2698586100,38650,38650,38650,38650,112
|
||||
20241118,130600,2694257300,38700,38650,38700,38650,144
|
||||
20241118,130500,2688690050,38650,38700,38700,38650,47
|
||||
20241118,130400,2686872350,38700,38700,38750,38700,657
|
||||
20241118,130300,2661444850,38750,38800,38800,38750,617
|
||||
20241118,130200,2637534500,38800,38800,38800,38800,190
|
||||
20241118,130100,2630162500,38800,38650,38950,38650,4749
|
||||
20241118,130000,2445799350,38700,38650,38700,38650,148
|
||||
20241118,125900,2440078250,38700,38700,38700,38650,63
|
||||
20241118,125800,2437641650,38650,38700,38700,38650,244
|
||||
20241118,125700,2428204450,38650,38600,38650,38550,704
|
||||
20241118,125600,2401026100,38550,38500,38600,38500,226
|
||||
20241118,125500,2392313150,38550,38550,38600,38500,1988
|
||||
20241118,125400,2315673000,38600,38550,38600,38550,79
|
||||
20241118,125300,2312625950,38550,38600,38600,38550,156
|
||||
20241118,125200,2306610100,38550,38650,38650,38550,848
|
||||
20241118,125100,2273864150,38650,38700,38700,38650,109
|
||||
20241118,125000,2269648200,38650,38700,38700,38650,78
|
||||
20241118,124900,2266633450,38700,38600,38700,38600,182
|
||||
20241118,124800,2259595850,38600,38600,38650,38600,121
|
||||
20241118,124700,2254923250,38600,38600,38600,38600,75
|
||||
20241118,124600,2252028250,38600,38650,38650,38600,121
|
||||
20241118,124500,2247356000,38600,38600,38650,38600,103
|
||||
20241118,124400,2243378900,38650,38600,38650,38600,140
|
||||
20241118,124300,2237969950,38650,38600,38650,38600,122
|
||||
20241118,124200,2233258800,38650,38600,38650,38600,31
|
||||
20241118,124100,2232062150,38600,38600,38650,38600,159
|
||||
20241118,124000,2225923150,38600,38600,38600,38600,52
|
||||
20241118,123900,2223915950,38650,38650,38650,38600,110
|
||||
20241118,123800,2219668000,38650,38600,38650,38600,105
|
||||
20241118,123700,2215613350,38600,38650,38650,38600,50
|
||||
20241118,123600,2213683300,38650,38600,38650,38600,313
|
||||
20241118,123500,2201601450,38550,38550,38550,38550,124
|
||||
20241118,123400,2196821250,38600,38550,38600,38550,113
|
||||
20241118,123300,2192462200,38550,38550,38600,38550,153
|
||||
20241118,123200,2186559200,38550,38550,38550,38550,91
|
||||
20241118,123100,2183051150,38600,38550,38600,38550,95
|
||||
20241118,123000,2179386350,38550,38550,38550,38550,151
|
||||
20241118,122900,2173565300,38600,38550,38600,38550,126
|
||||
20241118,122800,2168702850,38550,38550,38600,38550,112
|
||||
20241118,122700,2164383650,38550,38550,38600,38550,27
|
||||
20241118,122600,2163342750,38600,38600,38600,38550,148
|
||||
20241118,122500,2157634100,38550,38600,38600,38550,56
|
||||
20241118,122400,2155475250,38600,38600,38600,38550,76
|
||||
20241118,122300,2152543500,38550,38600,38650,38550,556
|
||||
20241118,122200,2131079400,38600,38650,38650,38600,68
|
||||
20241118,122100,2128454550,38600,38700,38700,38600,89
|
||||
20241118,122000,2125015850,38600,38650,38700,38600,83
|
||||
20241118,121900,2121811250,38700,38650,38700,38650,126
|
||||
20241118,121800,2116939350,38650,38700,38700,38650,99
|
||||
20241118,121700,2113111400,38650,38650,38650,38650,53
|
||||
20241118,121600,2111062950,38650,38600,38700,38600,139
|
||||
20241118,121500,2105692900,38600,38650,38700,38600,59
|
||||
20241118,121400,2103414900,38650,38550,38650,38550,106
|
||||
20241118,121300,2099325200,38550,38550,38650,38550,97
|
||||
20241118,121200,2095582650,38600,38550,38650,38550,105
|
||||
20241118,121100,2091530400,38600,38700,38700,38550,168
|
||||
20241118,121000,2085045050,38700,38650,38700,38550,78
|
||||
20241118,120900,2082033250,38700,38550,38700,38550,89
|
||||
20241118,120800,2078596650,38550,38600,38600,38550,88
|
||||
20241118,120700,2075202650,38550,38600,38600,38550,191
|
||||
20241118,120600,2067837850,38600,38550,38600,38550,56
|
||||
20241118,120500,2065677350,38550,38600,38650,38550,642
|
||||
20241118,120400,2040895950,38700,38600,38700,38600,69
|
||||
20241118,120300,2038228450,38600,38600,38700,38600,128
|
||||
20241118,120200,2033281200,38650,38650,38700,38650,826
|
||||
20241118,120100,2001356250,38650,38700,38750,38650,83
|
||||
20241118,120000,1998143550,38700,38550,38700,38550,208
|
||||
20241118,115900,1990102300,38650,38550,38650,38550,95
|
||||
20241118,115800,1986435900,38650,38600,38650,38550,354
|
||||
20241118,115700,1972771950,38600,38600,38600,38600,33
|
||||
20241118,115600,1971498150,38600,38650,38650,38600,145
|
||||
20241118,115500,1965899500,38650,38600,38650,38600,41
|
||||
20241118,115400,1964314900,38600,38700,38700,38600,102
|
||||
20241118,115300,1960374600,38600,38600,38650,38600,131
|
||||
20241118,115200,1955313250,38550,38550,38550,38550,117
|
||||
20241118,115100,1950802900,38650,38550,38650,38550,78
|
||||
20241118,115000,1947792800,38550,38600,38650,38550,44
|
||||
20241118,114900,1946094450,38600,38600,38650,38600,135
|
||||
20241118,114800,1940881900,38650,38600,38650,38500,213
|
||||
20241118,114700,1932663100,38550,38500,38550,38500,110
|
||||
20241118,114600,1928426250,38550,38550,38550,38500,203
|
||||
20241118,114500,1920603100,38550,38500,38550,38500,112
|
||||
20241118,114400,1916288600,38500,38550,38550,38500,1059
|
||||
20241118,114300,1875492950,38550,38550,38600,38550,172
|
||||
20241118,114200,1868859150,38600,38600,38600,38550,100
|
||||
20241118,114100,1865001900,38550,38550,38600,38550,137
|
||||
20241118,114000,1859718100,38600,38550,38600,38550,75
|
||||
20241118,113900,1856824550,38550,38550,38600,38550,111
|
||||
20241118,113800,1852543900,38550,38600,38600,38550,105
|
||||
20241118,113700,1848494550,38600,38600,38600,38550,137
|
||||
20241118,113600,1843210700,38600,38550,38600,38550,111
|
||||
20241118,113500,1838930000,38550,38600,38600,38550,104
|
||||
20241118,113400,1834917500,38600,38550,38600,38550,141
|
||||
20241118,113300,1829478500,38550,38700,38700,38550,600
|
||||
20241118,113200,1806316500,38700,38700,38700,38700,104
|
||||
20241118,113100,1802291700,38700,38700,38750,38700,98
|
||||
20241118,113000,1798497450,38700,38650,38700,38650,212
|
||||
20241118,112900,1790300250,38600,38650,38700,38600,456
|
||||
20241118,112800,1772660450,38650,38650,38700,38650,135
|
||||
20241118,112700,1767441050,38650,38650,38650,38650,95
|
||||
20241118,112600,1763769300,38700,38700,38700,38650,147
|
||||
20241118,112500,1758084100,38650,38650,38700,38650,41
|
||||
20241118,112400,1756499400,38700,38650,38700,38650,182
|
||||
20241118,112300,1749463450,38700,38750,38750,38700,92
|
||||
20241118,112200,1745901500,38700,38700,38700,38650,84
|
||||
20241118,112100,1742653150,38700,38700,38750,38700,128
|
||||
20241118,112000,1737697600,38700,38750,38750,38700,78
|
||||
20241118,111900,1734678950,38700,38750,38750,38700,221
|
||||
20241118,111800,1726122100,38750,38700,38750,38700,201
|
||||
20241118,111700,1718337200,38700,38700,38750,38700,133
|
||||
20241118,111600,1713187950,38700,38750,38750,38700,131
|
||||
20241118,111500,1708116200,38700,38700,38700,38700,27
|
||||
20241118,111400,1707071300,38700,38750,38750,38700,204
|
||||
20241118,111300,1699168250,38750,38750,38800,38750,96
|
||||
20241118,111200,1695446700,38750,38750,38750,38750,25
|
||||
20241118,111100,1694477950,38750,38750,38750,38650,1794
|
||||
20241118,111000,1625001450,38800,38750,38800,38750,45
|
||||
20241118,110900,1623256050,38800,38800,38800,38750,58
|
||||
20241118,110800,1621006700,38800,38800,38800,38800,96
|
||||
20241118,110700,1617281900,38750,38750,38750,38750,19
|
||||
20241118,110600,1616545650,38750,38800,38800,38750,41
|
||||
20241118,110500,1614954900,38750,38750,38750,38750,19
|
||||
20241118,110400,1614218650,38800,38900,38900,38800,2651
|
||||
20241118,110300,1511256950,38950,38750,39050,38700,2602
|
||||
20241118,110200,1410075450,38700,38700,38700,38700,0
|
||||
20241118,110100,1410075450,38700,38750,38750,38700,79
|
||||
20241118,110000,1407015250,38700,38700,38750,38700,48
|
||||
20241118,105900,1405156000,38750,38700,38750,38700,254
|
||||
20241118,105800,1395323050,38700,38750,38750,38700,38
|
||||
20241118,105700,1393850600,38750,38700,38850,38600,778
|
||||
20241118,105600,1363762900,38700,38600,38750,38550,1276
|
||||
20241118,105500,1314411900,38600,38650,38650,38600,89
|
||||
20241118,105400,1310976450,38600,38600,38650,38600,174
|
||||
20241118,105300,1304256900,38650,38650,38650,38600,141
|
||||
20241118,105200,1298812650,38600,38600,38650,38600,106
|
||||
20241118,105100,1294720950,38650,38600,38650,38600,94
|
||||
20241118,105000,1291090600,38600,38600,38650,38600,75
|
||||
20241118,104900,1288195500,38600,38550,38600,38550,148
|
||||
20241118,104800,1282487700,38550,38550,38650,38550,108
|
||||
20241118,104700,1278321100,38550,38650,38650,38550,63
|
||||
20241118,104600,1275891150,38650,38550,38650,38550,92
|
||||
20241118,104500,1272342800,38550,38550,38550,38550,71
|
||||
20241118,104400,1269605750,38600,38550,38600,38550,101
|
||||
20241118,104300,1265708150,38550,38650,38650,38550,191
|
||||
20241118,104200,1258341900,38550,38650,38650,38550,115
|
||||
20241118,104100,1253907700,38600,38600,38600,38550,187
|
||||
20241118,104000,1246691900,38550,38550,38550,38550,85
|
||||
20241118,103900,1243415150,38600,38550,38600,38550,158
|
||||
20241118,103800,1237320750,38550,38600,38600,38550,105
|
||||
20241118,103700,1233271400,38550,38600,38600,38550,93
|
||||
20241118,103600,1229684250,38600,38600,38600,38550,93
|
||||
20241118,103500,1226095750,38650,38550,38650,38550,111
|
||||
20241118,103400,1221813550,38550,38550,38650,38550,146
|
||||
20241118,103300,1216177650,38550,38600,38600,38550,113
|
||||
20241118,103200,1211819900,38550,38600,38600,38550,211
|
||||
20241118,103100,1203683750,38550,38550,38600,38550,114
|
||||
20241118,103000,1199287450,38600,38550,38600,38550,66
|
||||
20241118,102900,1196741400,38650,38600,38650,38550,72
|
||||
20241118,102800,1193961350,38600,38550,38600,38550,137
|
||||
20241118,102700,1188675750,38600,38600,38600,38550,58
|
||||
20241118,102600,1186437850,38600,38650,38650,38600,222
|
||||
20241118,102500,1177864300,38650,38650,38700,38650,159
|
||||
20241118,102400,1171718900,38700,38700,38700,38650,399
|
||||
20241118,102300,1156292450,38650,38650,38700,38650,59
|
||||
20241118,102200,1154010500,38700,38700,38700,38700,40
|
||||
20241118,102100,1152462500,38700,38650,38700,38650,71
|
||||
20241118,102000,1149715100,38650,38650,38650,38650,4
|
||||
20241118,101900,1149560500,38700,38650,38700,38650,39
|
||||
20241118,101800,1148051500,38700,38650,38700,38650,40
|
||||
20241118,101700,1146503850,38700,38700,38700,38650,24
|
||||
20241118,101600,1145575800,38650,38650,38700,38650,39
|
||||
20241118,101500,1144066850,38650,38650,38650,38650,1
|
||||
20241118,101400,1144028200,38700,38750,38800,38700,537
|
||||
20241118,101300,1123217900,38750,38800,38800,38750,88
|
||||
20241118,101200,1119803900,38750,38750,38750,38750,20
|
||||
20241118,101100,1119028900,38750,38650,38750,38650,1023
|
||||
20241118,101000,1079440250,38600,38600,38600,38600,69
|
||||
20241118,100900,1076776850,38700,38500,38700,38500,1405
|
||||
20241118,100800,1022558100,38500,38500,38550,38500,138
|
||||
20241118,100700,1017240500,38550,38650,38650,38550,1961
|
||||
20241118,100600,941588900,38650,38650,38650,38650,32
|
||||
20241118,100500,940352100,38650,38650,38650,38650,61
|
||||
20241118,100400,937994450,38700,38650,38700,38650,38
|
||||
20241118,100300,936524150,38650,38650,38700,38650,204
|
||||
20241118,100200,928637600,38700,38500,38700,38500,725
|
||||
20241118,100100,900659600,38450,38400,38450,38400,401
|
||||
20241118,100000,885245350,38400,38600,38600,38400,2536
|
||||
20241118,095900,787590250,38600,38600,38600,38550,255
|
||||
20241118,095800,777749550,38650,38550,38650,38550,331
|
||||
20241118,095700,764973650,38600,38550,38600,38550,61
|
||||
20241118,095600,762621950,38550,38550,38600,38550,106
|
||||
20241118,095500,758534000,38550,38600,38700,38550,883
|
||||
20241118,095400,724462000,38600,38650,38700,38600,48
|
||||
20241118,095300,722605350,38650,38700,38700,38600,130
|
||||
20241118,095200,717582200,38600,38600,38650,38600,53
|
||||
20241118,095100,715536150,38600,38650,38700,38600,119
|
||||
20241118,095000,710940600,38600,38650,38700,38600,319
|
||||
20241118,094900,698619450,38700,38700,38700,38650,109
|
||||
20241118,094800,694403650,38700,38700,38700,38650,41
|
||||
20241118,094700,692817050,38650,38650,38650,38650,42
|
||||
20241118,094600,691193750,38700,38700,38700,38700,33
|
||||
20241118,094500,689916650,38650,38650,38700,38650,618
|
||||
20241118,094400,666027350,38650,38600,38650,38600,125
|
||||
20241118,094300,661200500,38650,38650,38700,38600,556
|
||||
20241118,094200,639711150,38700,38800,38800,38700,1684
|
||||
20241118,094100,574450650,38800,38850,38850,38800,81
|
||||
20241118,094000,571306300,38850,38800,38850,38800,62
|
||||
20241118,093900,568898200,38850,38850,38850,38850,4
|
||||
20241118,093800,568742800,38850,38850,38850,38850,334
|
||||
20241118,093700,555766900,38900,38900,38900,38900,0
|
||||
20241118,093600,555766900,38900,38900,38900,38900,21
|
||||
20241118,093500,554950000,38900,38950,38950,38900,47
|
||||
20241118,093400,553121200,38950,38950,38950,38950,12
|
||||
20241118,093300,552653800,38950,38950,38950,38950,2
|
||||
20241118,093200,552575900,39000,39000,39000,39000,0
|
||||
20241118,093100,552575900,39000,38950,39050,38950,774
|
||||
20241118,093000,522393700,38950,38950,38950,38950,6
|
||||
20241118,092900,522160000,38950,38900,38950,38900,355
|
||||
20241118,092800,508345150,38900,38900,38900,38900,87
|
||||
20241118,092700,504960850,38900,38800,38900,38800,4
|
||||
20241118,092600,504805450,38850,38800,38850,38800,1172
|
||||
20241118,092500,459327800,38750,38800,38800,38750,95
|
||||
20241118,092400,455643350,38800,38750,38800,38750,213
|
||||
20241118,092300,447379600,38750,38750,38750,38750,7
|
||||
20241118,092200,447108350,38750,38800,38800,38750,2
|
||||
20241118,092100,447030800,38750,38750,38750,38750,226
|
||||
20241118,092000,438273300,38700,38750,38750,38700,119
|
||||
20241118,091900,433663550,38750,38750,38800,38750,219
|
||||
20241118,091800,425175650,38800,38800,38850,38750,711
|
||||
20241118,091700,397593450,38850,38900,38900,38850,190
|
||||
20241118,091600,390209950,38900,38900,38900,38900,4
|
||||
20241118,091500,390054350,38850,38850,38850,38800,502
|
||||
20241118,091400,370554250,38850,38850,38850,38850,7
|
||||
20241118,091300,370282300,38850,38850,38850,38850,10
|
||||
20241118,091200,369893800,38850,38850,38850,38800,5
|
||||
20241118,091100,369699650,39000,38800,39000,38800,459
|
||||
20241118,091000,351860600,38800,38750,38800,38750,94
|
||||
20241118,090900,348213500,38800,38700,38800,38650,207
|
||||
20241118,090800,340200850,38650,38750,38750,38650,298
|
||||
20241118,090700,328672250,38750,38900,38900,38750,214
|
||||
20241118,090600,320349900,38950,39050,39100,38950,1271
|
||||
20241118,090500,270749000,39050,39200,39200,39000,858
|
||||
20241118,090400,237188800,39200,39250,39350,39100,1022
|
||||
20241118,090300,197143250,39250,39400,39400,39250,64
|
||||
20241118,090200,194630650,39400,39350,39500,39250,754
|
||||
20241118,090100,164954300,39200,39300,39400,39200,1296
|
||||
20241118,090000,114074150,39300,39350,39400,39200,2898
|
||||
|
Reference in New Issue
Block a user