Update 2024-11-18 2710 candle_min
This commit is contained in:
580
002900/min/candle-20241118.csv
Normal file
580
002900/min/candle-20241118.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,183700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,183000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,182000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,181000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,180700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,180000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,175000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,174000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,173700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,173000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,172000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,171000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,170700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,170000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,165000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,164000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,163700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,163000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,162000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,161000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,160700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,160000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,155000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154800,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,154000,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153900,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153800,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,153700,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153600,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153500,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153400,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153300,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153200,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153100,27152222005,4855,4855,4855,4855,0
|
||||
20241118,153000,27152222005,4855,4855,4855,4855,92797
|
||||
20241118,152900,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152800,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152700,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152600,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152500,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152400,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152300,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152200,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152100,26701692570,4880,4880,4880,4880,0
|
||||
20241118,152000,26701692570,4880,4880,4880,4880,0
|
||||
20241118,151900,26701692570,4880,4875,4880,4870,18106
|
||||
20241118,151800,26613407040,4875,4875,4880,4870,13207
|
||||
20241118,151700,26549005120,4880,4870,4885,4870,19711
|
||||
20241118,151600,26452848760,4875,4870,4875,4860,10427
|
||||
20241118,151500,26402060410,4860,4850,4870,4850,19686
|
||||
20241118,151400,26306452730,4855,4855,4860,4850,10488
|
||||
20241118,151300,26255564620,4850,4860,4865,4850,16167
|
||||
20241118,151200,26177102835,4860,4870,4870,4855,10217
|
||||
20241118,151100,26127480555,4860,4875,4880,4855,15031
|
||||
20241118,151000,26054312525,4880,4860,4880,4860,5694
|
||||
20241118,150900,26026581865,4865,4855,4865,4850,8137
|
||||
20241118,150800,25987084740,4855,4860,4860,4850,6353
|
||||
20241118,150700,25956240155,4860,4860,4865,4855,2001
|
||||
20241118,150600,25946517715,4865,4865,4870,4855,12610
|
||||
20241118,150500,25885230980,4860,4870,4870,4855,18217
|
||||
20241118,150400,25796686665,4865,4870,4875,4865,4703
|
||||
20241118,150300,25773792160,4875,4870,4875,4860,6136
|
||||
20241118,150200,25743927415,4870,4865,4870,4860,5681
|
||||
20241118,150100,25716291555,4865,4865,4870,4855,7636
|
||||
20241118,150000,25679155020,4860,4885,4885,4850,31005
|
||||
20241118,145900,25528274525,4885,4890,4890,4880,7231
|
||||
20241118,145800,25492957360,4895,4895,4900,4885,6722
|
||||
20241118,145700,25460078340,4895,4890,4905,4890,6106
|
||||
20241118,145600,25430195050,4890,4910,4910,4890,11312
|
||||
20241118,145500,25374829070,4910,4915,4915,4905,7505
|
||||
20241118,145400,25337961805,4910,4910,4915,4895,9108
|
||||
20241118,145300,25293300100,4910,4895,4915,4890,28599
|
||||
20241118,145200,25153023530,4895,4900,4900,4890,5609
|
||||
20241118,145100,25125564545,4895,4890,4900,4890,5200
|
||||
20241118,145000,25100116050,4895,4880,4895,4875,7562
|
||||
20241118,144900,25063178640,4885,4875,4885,4865,4556
|
||||
20241118,144800,25040981335,4885,4890,4890,4880,5270
|
||||
20241118,144700,25015246480,4890,4895,4900,4880,5256
|
||||
20241118,144600,24989568055,4895,4905,4905,4890,2395
|
||||
20241118,144500,24977836975,4905,4900,4905,4895,16352
|
||||
20241118,144400,24897691860,4900,4890,4900,4885,10511
|
||||
20241118,144300,24846280375,4885,4870,4890,4870,3637
|
||||
20241118,144200,24828533045,4875,4870,4875,4860,5458
|
||||
20241118,144100,24801981760,4870,4865,4875,4865,3657
|
||||
20241118,144000,24784179785,4860,4860,4865,4860,4478
|
||||
20241118,143900,24762415840,4860,4870,4870,4860,4267
|
||||
20241118,143800,24741664080,4865,4880,4880,4865,13186
|
||||
20241118,143700,24677423335,4880,4880,4890,4875,3521
|
||||
20241118,143600,24660246625,4875,4875,4875,4870,2304
|
||||
20241118,143500,24649019045,4870,4875,4875,4870,710
|
||||
20241118,143400,24645560075,4875,4865,4875,4860,5883
|
||||
20241118,143300,24616934885,4865,4875,4880,4865,4637
|
||||
20241118,143200,24594348355,4875,4875,4880,4865,2635
|
||||
20241118,143100,24581511860,4875,4890,4890,4870,8540
|
||||
20241118,143000,24539856090,4885,4885,4890,4880,14518
|
||||
20241118,142900,24468985915,4885,4885,4890,4885,5686
|
||||
20241118,142800,24441190680,4885,4885,4890,4885,1878
|
||||
20241118,142700,24432012750,4890,4895,4895,4885,3810
|
||||
20241118,142600,24413375170,4895,4895,4900,4890,5979
|
||||
20241118,142500,24384106675,4895,4905,4920,4885,16449
|
||||
20241118,142400,24303426200,4905,4885,4910,4880,21820
|
||||
20241118,142300,24196583615,4880,4860,4890,4860,16990
|
||||
20241118,142200,24113697400,4860,4845,4860,4845,9119
|
||||
20241118,142100,24069462440,4845,4840,4855,4835,6057
|
||||
20241118,142000,24040135425,4840,4850,4855,4840,4900
|
||||
20241118,141900,24016398675,4855,4855,4860,4840,17464
|
||||
20241118,141800,23931765785,4860,4860,4860,4855,2122
|
||||
20241118,141700,23921455745,4865,4870,4875,4860,2240
|
||||
20241118,141600,23910554090,4875,4855,4880,4850,10209
|
||||
20241118,141500,23860843510,4855,4865,4870,4850,11159
|
||||
20241118,141400,23806650955,4860,4855,4870,4850,12237
|
||||
20241118,141300,23747177430,4855,4880,4880,4850,14983
|
||||
20241118,141200,23674432545,4875,4895,4900,4850,45717
|
||||
20241118,141100,23451654800,4895,4910,4915,4885,67976
|
||||
20241118,141000,23118222640,4915,4910,4925,4905,34396
|
||||
20241118,140900,22949165790,4910,4905,4915,4905,11400
|
||||
20241118,140800,22893200810,4905,4920,4925,4905,19166
|
||||
20241118,140700,22798957430,4920,4925,4925,4900,27638
|
||||
20241118,140600,22663164905,4925,4945,4945,4915,55708
|
||||
20241118,140500,22388444095,4945,4925,4945,4925,74269
|
||||
20241118,140400,22022065715,4925,4900,4925,4900,20401
|
||||
20241118,140300,21921815940,4900,4900,4910,4900,10447
|
||||
20241118,140200,21870579460,4900,4905,4910,4900,19915
|
||||
20241118,140100,21772919970,4905,4915,4915,4900,36088
|
||||
20241118,140000,21595838680,4910,4905,4920,4900,46135
|
||||
20241118,135900,21369343545,4905,4880,4905,4865,29291
|
||||
20241118,135800,21225899010,4865,4890,4895,4860,25765
|
||||
20241118,135700,21100111725,4895,4900,4910,4880,63560
|
||||
20241118,135600,20788911460,4900,4875,4900,4865,53331
|
||||
20241118,135500,20528347215,4875,4860,4885,4855,48823
|
||||
20241118,135400,20290347150,4855,4820,4860,4815,36484
|
||||
20241118,135300,20113722905,4820,4820,4820,4820,2994
|
||||
20241118,135200,20099291825,4820,4820,4820,4815,815
|
||||
20241118,135100,20095365890,4820,4815,4820,4805,883
|
||||
20241118,135000,20091114270,4815,4805,4815,4805,4056
|
||||
20241118,134900,20071597150,4800,4805,4805,4800,2582
|
||||
20241118,134800,20059201785,4805,4805,4805,4795,723
|
||||
20241118,134700,20055728310,4795,4810,4810,4795,7752
|
||||
20241118,134600,20018541440,4810,4810,4810,4800,501
|
||||
20241118,134500,20016132200,4810,4795,4810,4795,1172
|
||||
20241118,134400,20010507840,4795,4795,4800,4790,1600
|
||||
20241118,134300,20002830085,4795,4800,4800,4790,3037
|
||||
20241118,134200,19988268065,4800,4810,4810,4800,10536
|
||||
20241118,134100,19937662115,4805,4810,4810,4805,488
|
||||
20241118,134000,19935314960,4810,4815,4815,4810,5406
|
||||
20241118,133900,19909308525,4815,4820,4825,4815,1484
|
||||
20241118,133800,19902156435,4820,4805,4825,4805,2099
|
||||
20241118,133700,19892042345,4820,4820,4825,4805,7316
|
||||
20241118,133600,19856825615,4820,4825,4825,4820,1217
|
||||
20241118,133500,19850955990,4825,4805,4825,4805,5656
|
||||
20241118,133400,19823729040,4805,4805,4805,4805,852
|
||||
20241118,133300,19819635180,4800,4800,4800,4800,1558
|
||||
20241118,133200,19812156780,4800,4800,4805,4800,730
|
||||
20241118,133100,19808652755,4805,4800,4805,4795,3809
|
||||
20241118,133000,19790378680,4795,4795,4800,4795,7482
|
||||
20241118,132900,19754502480,4795,4810,4810,4795,1909
|
||||
20241118,132800,19745345835,4800,4800,4815,4800,1663
|
||||
20241118,132700,19737360270,4800,4810,4810,4800,598
|
||||
20241118,132600,19734486700,4815,4805,4815,4795,6152
|
||||
20241118,132500,19704934210,4805,4805,4805,4800,917
|
||||
20241118,132400,19700531550,4805,4805,4805,4800,1947
|
||||
20241118,132300,19691176500,4810,4810,4810,4810,794
|
||||
20241118,132200,19687357360,4810,4810,4810,4810,693
|
||||
20241118,132100,19684024030,4815,4815,4815,4815,71
|
||||
20241118,132000,19683682165,4810,4810,4815,4810,2412
|
||||
20241118,131900,19672069845,4815,4805,4815,4800,2260
|
||||
20241118,131800,19661209970,4810,4810,4815,4805,1003
|
||||
20241118,131700,19656387995,4810,4815,4815,4810,3495
|
||||
20241118,131600,19639573350,4815,4820,4825,4815,7207
|
||||
20241118,131500,19604858485,4820,4825,4825,4820,1123
|
||||
20241118,131400,19599443160,4825,4820,4825,4815,1990
|
||||
20241118,131300,19589851765,4820,4815,4820,4815,1988
|
||||
20241118,131200,19580276335,4820,4810,4820,4805,1585
|
||||
20241118,131100,19572650205,4815,4815,4820,4810,628
|
||||
20241118,131000,19569627365,4815,4800,4825,4800,70645
|
||||
20241118,130900,19230160605,4800,4795,4800,4795,2729
|
||||
20241118,130800,19217073550,4795,4800,4805,4795,1760
|
||||
20241118,130700,19208629530,4795,4800,4800,4795,1382
|
||||
20241118,130600,19201996630,4800,4795,4800,4795,639
|
||||
20241118,130500,19198929535,4795,4795,4795,4790,2753
|
||||
20241118,130400,19185731330,4795,4790,4795,4790,971
|
||||
20241118,130300,19181079470,4785,4790,4795,4785,5741
|
||||
20241118,130200,19153581005,4790,4800,4805,4790,2522
|
||||
20241118,130100,19141476775,4800,4795,4800,4795,1448
|
||||
20241118,130000,19134530025,4795,4795,4800,4795,5316
|
||||
20241118,125900,19109039400,4800,4805,4820,4800,5070
|
||||
20241118,125800,19084697470,4805,4820,4820,4800,297
|
||||
20241118,125700,19083267360,4820,4795,4820,4790,1839
|
||||
20241118,125600,19074448215,4795,4810,4810,4795,6573
|
||||
20241118,125500,19042903910,4805,4820,4820,4805,2701
|
||||
20241118,125400,19029899810,4830,4820,4830,4815,1711
|
||||
20241118,125300,19021645410,4820,4820,4820,4815,2600
|
||||
20241118,125200,19009120445,4820,4815,4820,4815,976
|
||||
20241118,125100,19004416650,4820,4810,4820,4810,661
|
||||
20241118,125000,19001234850,4810,4815,4820,4810,1964
|
||||
20241118,124900,18991784270,4815,4815,4820,4810,1023
|
||||
20241118,124800,18986856755,4815,4810,4825,4810,2452
|
||||
20241118,124700,18975047055,4810,4790,4810,4780,15276
|
||||
20241118,124600,18901911435,4785,4795,4800,4785,5401
|
||||
20241118,124500,18876038910,4790,4800,4800,4790,4495
|
||||
20241118,124400,18854487345,4800,4795,4800,4795,2908
|
||||
20241118,124300,18840543355,4795,4795,4800,4795,3328
|
||||
20241118,124200,18824584175,4795,4795,4795,4795,5534
|
||||
20241118,124100,18798048645,4795,4795,4800,4795,7307
|
||||
20241118,124000,18763005475,4800,4800,4805,4795,3616
|
||||
20241118,123900,18745657665,4800,4800,4805,4795,2887
|
||||
20241118,123800,18731805400,4795,4800,4800,4795,3710
|
||||
20241118,123700,18714015470,4800,4800,4805,4800,3275
|
||||
20241118,123600,18698295465,4800,4800,4805,4800,7964
|
||||
20241118,123500,18660067505,4800,4805,4810,4800,10269
|
||||
20241118,123400,18610746800,4805,4800,4805,4795,1690
|
||||
20241118,123300,18602631600,4800,4795,4805,4795,2572
|
||||
20241118,123200,18590292670,4800,4810,4810,4800,2896
|
||||
20241118,123100,18576387710,4805,4805,4810,4800,1194
|
||||
20241118,123000,18570652345,4800,4815,4815,4800,32895
|
||||
20241118,122900,18412616895,4815,4815,4820,4815,2035
|
||||
20241118,122800,18402817775,4820,4820,4820,4810,5440
|
||||
20241118,122700,18376628860,4820,4815,4820,4810,1379
|
||||
20241118,122600,18369988105,4810,4805,4810,4800,2669
|
||||
20241118,122500,18357159390,4800,4820,4820,4800,30739
|
||||
20241118,122400,18209410440,4820,4820,4820,4815,1167
|
||||
20241118,122300,18203787235,4820,4820,4825,4815,9643
|
||||
20241118,122200,18157331730,4825,4830,4830,4820,1051
|
||||
20241118,122100,18152258945,4820,4820,4830,4820,2219
|
||||
20241118,122000,18141563130,4820,4825,4825,4815,6105
|
||||
20241118,121900,18112137345,4825,4825,4830,4820,1845
|
||||
20241118,121800,18103236770,4820,4815,4825,4815,2788
|
||||
20241118,121700,18089797440,4820,4825,4825,4815,6908
|
||||
20241118,121600,18056493905,4825,4830,4835,4825,9180
|
||||
20241118,121500,18012164160,4830,4845,4845,4830,10690
|
||||
20241118,121400,17960431190,4845,4835,4845,4835,11193
|
||||
20241118,121300,17906267200,4840,4845,4850,4835,18017
|
||||
20241118,121200,17819080440,4845,4815,4850,4815,14855
|
||||
20241118,121100,17747235430,4815,4820,4830,4810,10283
|
||||
20241118,121000,17697744455,4820,4815,4830,4815,2897
|
||||
20241118,120900,17683779510,4815,4820,4820,4815,3728
|
||||
20241118,120800,17665828320,4815,4820,4835,4815,19575
|
||||
20241118,120700,17571475115,4820,4825,4835,4820,15584
|
||||
20241118,120600,17496288505,4820,4825,4830,4820,5579
|
||||
20241118,120500,17469383155,4825,4840,4850,4825,4717
|
||||
20241118,120400,17446576020,4840,4840,4850,4840,1785
|
||||
20241118,120300,17437929010,4850,4835,4850,4835,924
|
||||
20241118,120200,17433449410,4830,4830,4855,4825,6001
|
||||
20241118,120100,17404472985,4825,4825,4825,4820,3848
|
||||
20241118,120000,17385921585,4825,4825,4825,4820,9620
|
||||
20241118,115900,17339517895,4825,4830,4835,4825,2456
|
||||
20241118,115800,17327651180,4825,4830,4835,4825,3760
|
||||
20241118,115700,17309493060,4835,4835,4840,4825,4445
|
||||
20241118,115600,17288014455,4840,4850,4850,4840,5351
|
||||
20241118,115500,17262114195,4840,4845,4855,4840,5657
|
||||
20241118,115400,17234712185,4850,4855,4860,4845,3278
|
||||
20241118,115300,17218809805,4855,4850,4855,4850,1428
|
||||
20241118,115200,17211880760,4850,4855,4860,4850,5212
|
||||
20241118,115100,17186566285,4855,4840,4855,4840,3836
|
||||
20241118,115000,17167972475,4840,4840,4845,4835,5227
|
||||
20241118,114900,17142673555,4845,4835,4845,4835,1966
|
||||
20241118,114800,17133158175,4830,4830,4830,4830,3250
|
||||
20241118,114700,17117460675,4825,4830,4830,4825,1026
|
||||
20241118,114600,17112509650,4825,4830,4830,4825,1918
|
||||
20241118,114500,17103252820,4830,4840,4845,4830,4253
|
||||
20241118,114400,17082673635,4845,4835,4845,4835,2887
|
||||
20241118,114300,17068703610,4835,4825,4835,4820,3677
|
||||
20241118,114200,17050947890,4825,4830,4830,4820,10071
|
||||
20241118,114100,17002348180,4835,4835,4835,4825,1396
|
||||
20241118,114000,16995604775,4835,4825,4835,4825,920
|
||||
20241118,113900,16991159880,4835,4825,4835,4820,3441
|
||||
20241118,113800,16974551175,4825,4835,4835,4820,10439
|
||||
20241118,113700,16924169925,4835,4830,4835,4830,24
|
||||
20241118,113600,16924053940,4835,4830,4835,4830,1811
|
||||
20241118,113500,16915300325,4830,4830,4835,4830,1553
|
||||
20241118,113400,16907793445,4830,4835,4835,4830,3002
|
||||
20241118,113300,16893288495,4835,4830,4835,4830,3264
|
||||
20241118,113200,16877510105,4830,4825,4830,4825,3147
|
||||
20241118,113100,16862310440,4825,4825,4830,4825,1869
|
||||
20241118,113000,16853292460,4820,4825,4835,4820,5780
|
||||
20241118,112900,16825397970,4830,4830,4835,4825,1536
|
||||
20241118,112800,16817979590,4830,4825,4830,4820,2186
|
||||
20241118,112700,16807431305,4825,4830,4830,4820,2476
|
||||
20241118,112600,16795486675,4830,4815,4830,4815,8052
|
||||
20241118,112500,16756684820,4815,4815,4820,4815,7553
|
||||
20241118,112400,16720309730,4815,4825,4825,4815,3383
|
||||
20241118,112300,16704006700,4820,4830,4830,4820,3873
|
||||
20241118,112200,16685324195,4830,4835,4835,4830,642
|
||||
20241118,112100,16682221455,4835,4835,4845,4835,5270
|
||||
20241118,112000,16656727415,4835,4835,4845,4830,1425
|
||||
20241118,111900,16649829900,4840,4835,4840,4830,3574
|
||||
20241118,111800,16632553825,4835,4835,4835,4830,2406
|
||||
20241118,111700,16620929850,4830,4820,4835,4820,6292
|
||||
20241118,111600,16590557555,4815,4820,4825,4805,25068
|
||||
20241118,111500,16469887255,4820,4830,4835,4815,9406
|
||||
20241118,111400,16424539085,4835,4825,4835,4825,902
|
||||
20241118,111300,16420180790,4825,4820,4825,4815,18686
|
||||
20241118,111200,16330122215,4820,4845,4850,4820,35994
|
||||
20241118,111100,16156325780,4845,4840,4855,4840,4683
|
||||
20241118,111000,16133619740,4840,4845,4850,4840,7689
|
||||
20241118,110900,16096397540,4845,4850,4850,4845,8675
|
||||
20241118,110800,16054340625,4845,4850,4855,4840,5589
|
||||
20241118,110700,16027254165,4855,4830,4855,4830,7512
|
||||
20241118,110600,15990895545,4830,4840,4845,4825,23644
|
||||
20241118,110500,15876684730,4835,4855,4865,4835,11356
|
||||
20241118,110400,15821671380,4865,4835,4865,4830,17932
|
||||
20241118,110300,15735007705,4835,4855,4860,4830,42026
|
||||
20241118,110200,15531383420,4855,4895,4910,4855,27592
|
||||
20241118,110100,15396854435,4895,4930,4930,4890,56327
|
||||
20241118,110000,15120195370,4930,4915,4945,4895,116807
|
||||
20241118,105900,14545998760,4915,4885,4940,4885,91316
|
||||
20241118,105800,14096680875,4890,4885,4890,4880,5578
|
||||
20241118,105700,14069437765,4885,4890,4890,4885,6733
|
||||
20241118,105600,14036515965,4890,4860,4890,4860,17768
|
||||
20241118,105500,13949884195,4860,4860,4865,4855,473
|
||||
20241118,105400,13947586210,4860,4855,4875,4850,3133
|
||||
20241118,105300,13932356415,4860,4855,4860,4850,3947
|
||||
20241118,105200,13913203790,4855,4855,4860,4845,6501
|
||||
20241118,105100,13881649220,4855,4850,4860,4845,4389
|
||||
20241118,105000,13860357850,4850,4865,4870,4850,12212
|
||||
20241118,104900,13801045545,4870,4870,4875,4860,11216
|
||||
20241118,104800,13746482740,4875,4885,4885,4870,19273
|
||||
20241118,104700,13652477305,4880,4870,4885,4845,34024
|
||||
20241118,104600,13486526320,4870,4850,4870,4845,9230
|
||||
20241118,104500,13441744330,4850,4865,4870,4850,6519
|
||||
20241118,104400,13410085090,4865,4865,4870,4860,3803
|
||||
20241118,104300,13391586125,4860,4860,4865,4860,5365
|
||||
20241118,104200,13365490665,4865,4860,4865,4860,2275
|
||||
20241118,104100,13354432545,4860,4855,4860,4850,3725
|
||||
20241118,104000,13336350645,4855,4850,4855,4850,4227
|
||||
20241118,103900,13315830020,4855,4855,4865,4850,4458
|
||||
20241118,103800,13294188880,4855,4865,4865,4855,11683
|
||||
20241118,103700,13237403870,4865,4870,4875,4865,5735
|
||||
20241118,103600,13209488605,4870,4870,4875,4865,2513
|
||||
20241118,103500,13197250520,4875,4870,4875,4865,3628
|
||||
20241118,103400,13179566850,4875,4870,4875,4865,2880
|
||||
20241118,103300,13165538345,4870,4865,4875,4860,4650
|
||||
20241118,103200,13142914385,4870,4880,4880,4865,8622
|
||||
20241118,103100,13100916385,4880,4870,4880,4870,4722
|
||||
20241118,103000,13077900765,4870,4880,4880,4865,16873
|
||||
20241118,102900,12995712100,4880,4875,4880,4875,2673
|
||||
20241118,102800,12982673100,4875,4870,4890,4870,8393
|
||||
20241118,102700,12941709025,4880,4865,4880,4860,2858
|
||||
20241118,102600,12927792615,4855,4880,4880,4855,8212
|
||||
20241118,102500,12887861685,4880,4890,4895,4870,9101
|
||||
20241118,102400,12843418245,4890,4860,4890,4860,10756
|
||||
20241118,102300,12790955365,4870,4865,4870,4860,5372
|
||||
20241118,102200,12764826995,4870,4875,4880,4870,5071
|
||||
20241118,102100,12740112145,4880,4890,4890,4875,7515
|
||||
20241118,102000,12703447185,4890,4875,4900,4865,22160
|
||||
20241118,101900,12595147145,4875,4860,4880,4855,9462
|
||||
20241118,101800,12549102290,4860,4855,4865,4835,1207
|
||||
20241118,101700,12543243080,4840,4850,4855,4830,10110
|
||||
20241118,101600,12494344970,4855,4865,4865,4850,2961
|
||||
20241118,101500,12479955510,4865,4845,4865,4830,2532
|
||||
20241118,101400,12467677165,4830,4845,4845,4825,9524
|
||||
20241118,101300,12421667445,4845,4850,4870,4825,12014
|
||||
20241118,101200,12363522080,4865,4845,4880,4835,7662
|
||||
20241118,101100,12326328220,4845,4835,4875,4830,5594
|
||||
20241118,101000,12299239815,4830,4880,4880,4825,33647
|
||||
20241118,100900,12136068035,4870,4870,4885,4870,8275
|
||||
20241118,100800,12095711140,4870,4880,4885,4870,6034
|
||||
20241118,100700,12066293500,4875,4875,4885,4870,6734
|
||||
20241118,100600,12033446900,4875,4855,4885,4855,4525
|
||||
20241118,100500,12011438245,4860,4855,4860,4855,4093
|
||||
20241118,100400,11991558490,4860,4860,4865,4855,3153
|
||||
20241118,100300,11976243190,4860,4865,4870,4855,9368
|
||||
20241118,100200,11930689830,4860,4880,4890,4860,23571
|
||||
20241118,100100,11815664375,4885,4845,4885,4845,10464
|
||||
20241118,100000,11764675020,4845,4860,4860,4845,7708
|
||||
20241118,095900,11727273385,4855,4855,4865,4855,7031
|
||||
20241118,095800,11693111710,4855,4855,4860,4845,4220
|
||||
20241118,095700,11672646340,4855,4870,4870,4845,17594
|
||||
20241118,095600,11587227145,4870,4875,4880,4870,12123
|
||||
20241118,095500,11528144620,4880,4885,4885,4870,12641
|
||||
20241118,095400,11466492355,4885,4890,4895,4875,24387
|
||||
20241118,095300,11347331255,4895,4880,4915,4870,46141
|
||||
20241118,095200,11121412650,4885,4840,4890,4830,28974
|
||||
20241118,095100,10980435915,4845,4825,4845,4825,14076
|
||||
20241118,095000,10912433590,4825,4830,4840,4825,12329
|
||||
20241118,094900,10852938900,4830,4850,4855,4825,3119
|
||||
20241118,094800,10837862380,4850,4835,4855,4820,8213
|
||||
20241118,094700,10798105390,4835,4810,4835,4805,9782
|
||||
20241118,094600,10750965735,4820,4820,4830,4805,16022
|
||||
20241118,094500,10673765090,4810,4830,4835,4805,21820
|
||||
20241118,094400,10568625170,4835,4830,4845,4825,7404
|
||||
20241118,094300,10532855670,4825,4855,4855,4825,15947
|
||||
20241118,094200,10455688010,4845,4850,4855,4840,6083
|
||||
20241118,094100,10426219935,4855,4855,4860,4840,7677
|
||||
20241118,094000,10388995165,4845,4855,4870,4845,10058
|
||||
20241118,093900,10340162325,4855,4855,4865,4840,13997
|
||||
20241118,093800,10272329955,4865,4860,4875,4850,14790
|
||||
20241118,093700,10200321310,4860,4860,4870,4850,9453
|
||||
20241118,093600,10154391170,4860,4835,4865,4830,10029
|
||||
20241118,093500,10105733815,4830,4835,4840,4830,5880
|
||||
20241118,093400,10077303935,4830,4840,4855,4825,4400
|
||||
20241118,093300,10056040790,4840,4855,4865,4835,9900
|
||||
20241118,093200,10008049525,4860,4830,4860,4820,15084
|
||||
20241118,093100,9935115805,4830,4855,4860,4825,21396
|
||||
20241118,093000,9831690640,4860,4885,4885,4845,37352
|
||||
20241118,092900,9650242460,4885,4895,4920,4865,78084
|
||||
20241118,092800,9267888770,4895,4845,4910,4830,81622
|
||||
20241118,092700,8870206670,4850,4835,4860,4820,15743
|
||||
20241118,092600,8794007840,4830,4850,4865,4830,38218
|
||||
20241118,092500,8608696700,4850,4845,4855,4820,49014
|
||||
20241118,092400,8371240020,4845,4785,4850,4775,32418
|
||||
20241118,092300,8215504705,4790,4755,4795,4755,19673
|
||||
20241118,092200,8121501695,4765,4770,4780,4745,8036
|
||||
20241118,092100,8083210265,4770,4750,4780,4725,50582
|
||||
20241118,092000,7843281390,4745,4755,4780,4740,37655
|
||||
20241118,091900,7664202675,4750,4790,4790,4750,89135
|
||||
20241118,091800,7239551145,4785,4810,4815,4780,31951
|
||||
20241118,091700,7086447485,4805,4805,4820,4790,46674
|
||||
20241118,091600,6862396405,4805,4840,4850,4800,38009
|
||||
20241118,091500,6679109535,4850,4865,4865,4840,31560
|
||||
20241118,091400,6525842665,4865,4870,4880,4830,39125
|
||||
20241118,091300,6335809445,4870,4835,4890,4830,79904
|
||||
20241118,091200,5946636410,4840,4825,4840,4800,27108
|
||||
20241118,091100,5816098545,4825,4850,4855,4815,19155
|
||||
20241118,091000,5723618505,4855,4800,4860,4790,48823
|
||||
20241118,090900,5488130215,4795,4840,4840,4785,79127
|
||||
20241118,090800,5107997020,4840,4830,4845,4810,46972
|
||||
20241118,090700,4881207415,4830,4840,4850,4830,36460
|
||||
20241118,090600,4704885675,4840,4825,4875,4810,58995
|
||||
20241118,090500,4418807625,4825,4810,4825,4800,32032
|
||||
20241118,090400,4264701445,4800,4880,4880,4800,128910
|
||||
20241118,090300,3640492035,4880,4880,4935,4870,235664
|
||||
20241118,090200,2484563585,4880,4870,4890,4800,135874
|
||||
20241118,090100,1825585125,4860,4800,4890,4790,147956
|
||||
20241118,090000,1109275165,4795,4755,4815,4755,218928
|
||||
|
Reference in New Issue
Block a user