Update 2024-11-18 2710 candle_min
This commit is contained in:
582
003580/min/candle-20241118.csv
Normal file
582
003580/min/candle-20241118.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,183900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,183000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,182000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,181000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,180900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,180000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,175000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,174000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,173900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,173000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,172000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,171000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,170900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,170000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,165000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,164000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,163900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,163000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,162000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,161000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,160900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,160000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,155000,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,154000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,153900,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153800,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153700,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153600,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153500,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153400,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153300,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153200,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153100,14490947295,4430,4430,4430,4430,0
|
||||
20241118,153000,14490947295,4430,4430,4430,4430,7662
|
||||
20241118,152900,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152800,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152700,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152600,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152500,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152400,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152300,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152200,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152100,14457004635,4415,4415,4415,4415,0
|
||||
20241118,152000,14457004635,4415,4415,4415,4415,0
|
||||
20241118,151900,14457004635,4415,4395,4420,4395,3469
|
||||
20241118,151800,14441725895,4405,4395,4420,4390,4380
|
||||
20241118,151700,14422422800,4395,4410,4415,4385,5591
|
||||
20241118,151600,14397824730,4410,4435,4450,4405,6769
|
||||
20241118,151500,14367895550,4445,4480,4500,4435,10550
|
||||
20241118,151400,14320804915,4470,4465,4480,4465,582
|
||||
20241118,151300,14318203230,4480,4480,4480,4450,4642
|
||||
20241118,151200,14297482050,4480,4485,4485,4470,3835
|
||||
20241118,151100,14280304150,4485,4510,4510,4480,3904
|
||||
20241118,151000,14262765170,4510,4465,4510,4450,11479
|
||||
20241118,150900,14211449695,4465,4465,4465,4445,1403
|
||||
20241118,150800,14205203820,4465,4470,4480,4450,3295
|
||||
20241118,150700,14190472485,4470,4435,4475,4425,8084
|
||||
20241118,150600,14154551890,4425,4485,4485,4425,8077
|
||||
20241118,150500,14118565395,4480,4485,4510,4480,4071
|
||||
20241118,150400,14100259435,4490,4500,4500,4480,2120
|
||||
20241118,150300,14090740170,4500,4510,4510,4500,3612
|
||||
20241118,150200,14074478420,4510,4530,4530,4510,1655
|
||||
20241118,150100,14067000050,4525,4530,4530,4525,751
|
||||
20241118,150000,14063599975,4530,4520,4530,4520,3069
|
||||
20241118,145900,14049716490,4520,4530,4530,4520,3180
|
||||
20241118,145800,14035337390,4520,4540,4540,4520,3932
|
||||
20241118,145700,14017547180,4540,4545,4555,4540,1826
|
||||
20241118,145600,14009249020,4540,4555,4570,4540,3819
|
||||
20241118,145500,13991869580,4560,4565,4570,4550,7485
|
||||
20241118,145400,13957729240,4560,4585,4590,4555,9166
|
||||
20241118,145300,13915841465,4590,4555,4590,4550,8056
|
||||
20241118,145200,13878987800,4555,4535,4555,4530,7497
|
||||
20241118,145100,13844921645,4530,4510,4530,4510,2392
|
||||
20241118,145000,13834106770,4515,4525,4525,4515,252
|
||||
20241118,144900,13832967850,4525,4520,4525,4500,3393
|
||||
20241118,144800,13817643385,4520,4530,4530,4520,4133
|
||||
20241118,144700,13798938445,4530,4525,4530,4525,2826
|
||||
20241118,144600,13786146465,4525,4520,4530,4515,2665
|
||||
20241118,144500,13774095130,4520,4515,4520,4515,771
|
||||
20241118,144400,13770611365,4520,4515,4520,4515,1260
|
||||
20241118,144300,13764917920,4515,4505,4515,4505,802
|
||||
20241118,144200,13761301040,4505,4515,4515,4500,724
|
||||
20241118,144100,13758041830,4510,4510,4510,4490,3647
|
||||
20241118,144000,13741607755,4505,4510,4520,4505,4255
|
||||
20241118,143900,13722407425,4500,4500,4510,4500,3088
|
||||
20241118,143800,13708494675,4500,4500,4505,4500,583
|
||||
20241118,143700,13705870925,4500,4505,4505,4500,971
|
||||
20241118,143600,13701501110,4505,4500,4505,4495,424
|
||||
20241118,143500,13699593355,4500,4510,4510,4500,2432
|
||||
20241118,143400,13688641920,4505,4510,4515,4500,5675
|
||||
20241118,143300,13663058280,4510,4495,4520,4490,12660
|
||||
20241118,143200,13606058195,4495,4475,4495,4475,6736
|
||||
20241118,143100,13575853185,4470,4460,4475,4460,1706
|
||||
20241118,143000,13568231340,4455,4460,4460,4455,309
|
||||
20241118,142900,13566854500,4460,4455,4460,4455,437
|
||||
20241118,142800,13564905555,4455,4450,4455,4450,2437
|
||||
20241118,142700,13554051540,4450,4455,4455,4450,554
|
||||
20241118,142600,13551585185,4460,4445,4460,4445,348
|
||||
20241118,142500,13550037070,4450,4440,4450,4440,742
|
||||
20241118,142400,13546741615,4435,4435,4435,4435,218
|
||||
20241118,142300,13545774785,4435,4440,4440,4430,2264
|
||||
20241118,142200,13535736800,4440,4440,4440,4430,1164
|
||||
20241118,142100,13530573825,4435,4440,4440,4435,2122
|
||||
20241118,142000,13521160340,4435,4435,4475,4435,5128
|
||||
20241118,141900,13498360565,4440,4435,4440,4430,1181
|
||||
20241118,141800,13493123990,4435,4435,4440,4430,2696
|
||||
20241118,141700,13481167640,4440,4455,4455,4435,3877
|
||||
20241118,141600,13463969125,4440,4450,4450,4440,2453
|
||||
20241118,141500,13453071410,4455,4475,4480,4455,6858
|
||||
20241118,141400,13422448085,4465,4480,4480,4465,2563
|
||||
20241118,141300,13410996255,4470,4470,4480,4470,607
|
||||
20241118,141200,13408277215,4470,4480,4480,4470,21
|
||||
20241118,141100,13408183145,4480,4475,4480,4470,93
|
||||
20241118,141000,13407766830,4480,4480,4480,4465,113
|
||||
20241118,140900,13407261795,4485,4480,4490,4465,1863
|
||||
20241118,140800,13398925105,4480,4485,4485,4475,1514
|
||||
20241118,140700,13392145310,4485,4485,4485,4485,576
|
||||
20241118,140600,13389561950,4485,4480,4485,4480,1144
|
||||
20241118,140500,13384435820,4480,4470,4480,4460,1415
|
||||
20241118,140400,13378110775,4460,4465,4465,4460,36
|
||||
20241118,140300,13377950195,4470,4470,4470,4470,106
|
||||
20241118,140200,13377476375,4470,4470,4470,4470,1013
|
||||
20241118,140100,13372948265,4480,4475,4480,4470,2662
|
||||
20241118,140000,13361030595,4475,4485,4485,4475,4214
|
||||
20241118,135900,13342152435,4485,4485,4485,4480,162
|
||||
20241118,135800,13341426600,4480,4485,4485,4480,1296
|
||||
20241118,135700,13335614215,4485,4480,4485,4475,1370
|
||||
20241118,135600,13329477710,4480,4475,4480,4475,246
|
||||
20241118,135500,13328376460,4475,4470,4475,4450,1889
|
||||
20241118,135400,13319959280,4475,4480,4485,4475,174
|
||||
20241118,135300,13319180050,4485,4480,4485,4475,1187
|
||||
20241118,135200,13313861200,4480,4475,4485,4475,1495
|
||||
20241118,135100,13307163750,4480,4480,4485,4470,1540
|
||||
20241118,135000,13300265950,4480,4485,4485,4475,697
|
||||
20241118,134900,13297143085,4485,4460,4485,4460,2540
|
||||
20241118,134800,13285771780,4460,4465,4465,4460,239
|
||||
20241118,134700,13284705280,4460,4465,4465,4460,291
|
||||
20241118,134600,13283405970,4465,4465,4470,4460,1332
|
||||
20241118,134500,13277454990,4460,4465,4465,4460,234
|
||||
20241118,134400,13276410195,4470,4470,4470,4470,88
|
||||
20241118,134300,13276016835,4475,4475,4475,4475,77
|
||||
20241118,134200,13275672260,4450,4445,4450,4445,1347
|
||||
20241118,134100,13269678475,4450,4475,4475,4445,2494
|
||||
20241118,134000,13258580720,4450,4460,4475,4450,1632
|
||||
20241118,133900,13251310560,4460,4475,4475,4460,3282
|
||||
20241118,133800,13236635185,4475,4465,4475,4465,726
|
||||
20241118,133700,13233391880,4465,4460,4465,4455,523
|
||||
20241118,133600,13231056840,4460,4465,4465,4460,242
|
||||
20241118,133500,13229977415,4465,4460,4470,4460,877
|
||||
20241118,133400,13226061190,4465,4455,4475,4445,1830
|
||||
20241118,133300,13217899810,4455,4460,4465,4450,645
|
||||
20241118,133200,13215025235,4460,4455,4460,4450,1483
|
||||
20241118,133100,13208421435,4455,4465,4475,4455,3336
|
||||
20241118,133000,13193539045,4475,4475,4475,4465,2223
|
||||
20241118,132900,13183600130,4475,4480,4480,4475,3820
|
||||
20241118,132800,13166505615,4475,4480,4480,4475,177
|
||||
20241118,132700,13165712815,4485,4485,4485,4480,325
|
||||
20241118,132600,13164256180,4485,4485,4490,4480,923
|
||||
20241118,132500,13160117885,4480,4480,4480,4475,1330
|
||||
20241118,132400,13154161015,4485,4485,4485,4480,549
|
||||
20241118,132300,13151698990,4485,4480,4485,4480,1415
|
||||
20241118,132200,13145353565,4480,4480,4485,4475,2910
|
||||
20241118,132100,13132318305,4480,4470,4480,4460,3801
|
||||
20241118,132000,13115339585,4465,4465,4465,4465,249
|
||||
20241118,131900,13114227800,4465,4470,4470,4465,159
|
||||
20241118,131800,13113517790,4470,4465,4470,4465,559
|
||||
20241118,131700,13111021555,4470,4480,4480,4470,1716
|
||||
20241118,131600,13103345355,4480,4485,4485,4480,14
|
||||
20241118,131500,13103282570,4485,4485,4485,4480,78
|
||||
20241118,131400,13102932850,4485,4480,4485,4470,824
|
||||
20241118,131300,13099239190,4470,4475,4480,4460,1718
|
||||
20241118,131200,13091566940,4480,4495,4495,4480,1910
|
||||
20241118,131100,13082992685,4495,4495,4500,4495,262
|
||||
20241118,131000,13081814950,4495,4490,4505,4490,2014
|
||||
20241118,130900,13072762025,4490,4500,4500,4490,351
|
||||
20241118,130800,13071184715,4490,4495,4500,4490,2648
|
||||
20241118,130700,13059281555,4500,4505,4505,4490,960
|
||||
20241118,130600,13054964180,4505,4500,4510,4480,1551
|
||||
20241118,130500,13047983725,4480,4510,4510,4480,8224
|
||||
20241118,130400,13011024720,4505,4495,4505,4495,1624
|
||||
20241118,130300,13003714960,4480,4500,4505,4480,1136
|
||||
20241118,130200,12998617985,4505,4485,4505,4480,1967
|
||||
20241118,130100,12989773970,4480,4485,4485,4480,1102
|
||||
20241118,130000,12984832455,4485,4495,4500,4480,1079
|
||||
20241118,125900,12979989265,4495,4480,4495,4460,1886
|
||||
20241118,125800,12971529100,4450,4490,4490,4440,2301
|
||||
20241118,125700,12961218270,4485,4475,4490,4475,3815
|
||||
20241118,125600,12944110600,4480,4465,4480,4465,1851
|
||||
20241118,125500,12935835130,4460,4435,4460,4415,3760
|
||||
20241118,125400,12919145425,4430,4430,4440,4425,754
|
||||
20241118,125300,12915806105,4425,4425,4445,4425,392
|
||||
20241118,125200,12914065305,4445,4455,4455,4410,4036
|
||||
20241118,125100,12896152515,4470,4455,4470,4455,2087
|
||||
20241118,125000,12886845185,4455,4430,4460,4430,3907
|
||||
20241118,124900,12869463815,4415,4440,4440,4415,1692
|
||||
20241118,124800,12861979175,4440,4440,4445,4410,2196
|
||||
20241118,124700,12852232500,4445,4440,4445,4440,2099
|
||||
20241118,124600,12842911775,4440,4410,4440,4410,7835
|
||||
20241118,124500,12808269675,4415,4415,4420,4415,970
|
||||
20241118,124400,12803983005,4420,4415,4420,4415,574
|
||||
20241118,124300,12801447785,4415,4415,4415,4400,3882
|
||||
20241118,124200,12784316205,4420,4415,4420,4410,1126
|
||||
20241118,124100,12779343010,4415,4400,4415,4400,2665
|
||||
20241118,124000,12767598015,4400,4410,4410,4400,435
|
||||
20241118,123900,12765682325,4410,4410,4410,4405,1076
|
||||
20241118,123800,12760939495,4405,4415,4415,4405,1180
|
||||
20241118,123700,12755733515,4420,4430,4430,4410,1710
|
||||
20241118,123600,12748184385,4430,4415,4450,4410,7405
|
||||
20241118,123500,12715406435,4415,4390,4415,4380,4035
|
||||
20241118,123400,12697652550,4395,4370,4395,4370,6791
|
||||
20241118,123300,12667938405,4370,4370,4370,4350,1438
|
||||
20241118,123200,12661664890,4375,4355,4380,4330,6604
|
||||
20241118,123100,12632868220,4355,4345,4355,4320,11602
|
||||
20241118,123000,12582542770,4345,4350,4365,4335,5764
|
||||
20241118,122900,12557477670,4355,4360,4360,4350,1976
|
||||
20241118,122800,12548870580,4360,4370,4390,4340,6504
|
||||
20241118,122700,12520526255,4365,4375,4405,4360,2410
|
||||
20241118,122600,12509985975,4405,4410,4410,4375,2017
|
||||
20241118,122500,12501149860,4410,4380,4420,4375,3384
|
||||
20241118,122400,12486243145,4375,4375,4400,4350,6909
|
||||
20241118,122300,12456016005,4375,4410,4415,4375,2748
|
||||
20241118,122200,12443917410,4410,4360,4415,4350,2197
|
||||
20241118,122100,12434271170,4380,4390,4390,4335,5191
|
||||
20241118,122000,12411670595,4335,4395,4420,4335,7774
|
||||
20241118,121900,12377594490,4395,4390,4395,4360,3837
|
||||
20241118,121800,12360786885,4385,4340,4410,4330,5232
|
||||
20241118,121700,12337886520,4340,4360,4375,4275,21765
|
||||
20241118,121600,12243728055,4350,4430,4430,4350,13268
|
||||
20241118,121500,12185484090,4430,4445,4445,4425,10420
|
||||
20241118,121400,12139373020,4450,4445,4450,4430,4975
|
||||
20241118,121300,12117308740,4450,4475,4480,4450,7261
|
||||
20241118,121200,12084951100,4480,4495,4495,4480,982
|
||||
20241118,121100,12080549515,4485,4470,4490,4465,5136
|
||||
20241118,121000,12057583965,4465,4470,4475,4465,2509
|
||||
20241118,120900,12046375195,4475,4470,4475,4465,1611
|
||||
20241118,120800,12039173885,4470,4475,4480,4470,2724
|
||||
20241118,120700,12026996115,4475,4495,4495,4475,1529
|
||||
20241118,120600,12020147150,4470,4460,4500,4460,6979
|
||||
20241118,120500,11988920990,4475,4480,4485,4435,9796
|
||||
20241118,120400,11945228485,4480,4485,4485,4475,931
|
||||
20241118,120300,11941058120,4480,4490,4490,4480,2144
|
||||
20241118,120200,11931442550,4495,4485,4520,4485,7025
|
||||
20241118,120100,11899827025,4520,4505,4530,4460,2716
|
||||
20241118,120000,11887644685,4500,4470,4600,4440,11683
|
||||
20241118,115900,11834894490,4440,4415,4470,4410,10306
|
||||
20241118,115800,11789093995,4425,4410,4445,4400,14633
|
||||
20241118,115700,11724460390,4410,4480,4485,4410,8808
|
||||
20241118,115600,11685273240,4485,4500,4500,4480,8456
|
||||
20241118,115500,11647355470,4485,4510,4510,4480,12619
|
||||
20241118,115400,11590670605,4510,4545,4555,4500,9948
|
||||
20241118,115300,11545671555,4550,4550,4550,4540,1995
|
||||
20241118,115200,11536609215,4550,4550,4550,4540,114
|
||||
20241118,115100,11536091075,4550,4545,4550,4535,544
|
||||
20241118,115000,11533618810,4540,4555,4555,4540,1734
|
||||
20241118,114900,11525743555,4550,4555,4560,4550,1236
|
||||
20241118,114800,11520112160,4560,4560,4560,4555,116
|
||||
20241118,114700,11519583220,4560,4545,4560,4545,749
|
||||
20241118,114600,11516168310,4560,4565,4570,4545,1556
|
||||
20241118,114500,11509064060,4565,4540,4565,4535,6491
|
||||
20241118,114400,11479575960,4545,4545,4545,4535,600
|
||||
20241118,114300,11476851035,4545,4535,4545,4535,1135
|
||||
20241118,114200,11471700950,4540,4540,4545,4530,2488
|
||||
20241118,114100,11460403415,4540,4550,4550,4530,734
|
||||
20241118,114000,11457072895,4550,4535,4550,4500,10914
|
||||
20241118,113900,11407707410,4540,4555,4560,4510,9232
|
||||
20241118,113800,11365756120,4560,4570,4575,4555,3178
|
||||
20241118,113700,11351259765,4575,4575,4580,4565,3099
|
||||
20241118,113600,11337097785,4580,4590,4590,4565,7064
|
||||
20241118,113500,11304777000,4585,4585,4590,4585,3154
|
||||
20241118,113400,11290315425,4590,4585,4595,4585,579
|
||||
20241118,113300,11287658175,4585,4595,4595,4585,3355
|
||||
20241118,113200,11272261095,4600,4590,4605,4585,2899
|
||||
20241118,113100,11258925790,4590,4600,4600,4585,1847
|
||||
20241118,113000,11250443070,4600,4600,4600,4595,336
|
||||
20241118,112900,11248897560,4600,4600,4605,4600,1557
|
||||
20241118,112800,11241735265,4600,4605,4605,4595,1025
|
||||
20241118,112700,11237020405,4605,4600,4605,4595,2356
|
||||
20241118,112600,11226182305,4595,4585,4595,4585,844
|
||||
20241118,112500,11222307575,4590,4605,4605,4590,899
|
||||
20241118,112400,11218175195,4605,4590,4605,4585,4377
|
||||
20241118,112300,11198063710,4590,4590,4590,4585,1311
|
||||
20241118,112200,11192049360,4585,4585,4595,4585,1397
|
||||
20241118,112100,11185642925,4585,4590,4595,4580,5519
|
||||
20241118,112000,11160333785,4585,4580,4590,4580,3278
|
||||
20241118,111900,11145301450,4585,4590,4595,4585,4335
|
||||
20241118,111800,11125401130,4595,4590,4595,4585,1259
|
||||
20241118,111700,11119626670,4590,4595,4595,4585,1844
|
||||
20241118,111600,11111162750,4595,4580,4595,4580,874
|
||||
20241118,111500,11107152550,4600,4565,4600,4565,2417
|
||||
20241118,111400,11096093515,4570,4590,4590,4560,3299
|
||||
20241118,111300,11080998725,4590,4590,4590,4585,951
|
||||
20241118,111200,11076634440,4590,4565,4600,4565,3717
|
||||
20241118,111100,11059557950,4570,4605,4605,4520,16560
|
||||
20241118,111000,10984011100,4605,4610,4610,4595,2189
|
||||
20241118,110900,10973931920,4610,4630,4630,4610,1339
|
||||
20241118,110800,10967741290,4630,4640,4640,4625,2641
|
||||
20241118,110700,10955498275,4640,4655,4660,4640,4970
|
||||
20241118,110600,10932403330,4655,4655,4660,4640,4046
|
||||
20241118,110500,10913581415,4660,4660,4660,4625,3340
|
||||
20241118,110400,10898027680,4660,4640,4660,4625,4431
|
||||
20241118,110300,10877430140,4640,4600,4650,4600,5466
|
||||
20241118,110200,10852121145,4595,4575,4650,4565,6392
|
||||
20241118,110100,10822687600,4580,4600,4605,4580,11900
|
||||
20241118,110000,10768101710,4600,4630,4635,4600,2069
|
||||
20241118,105900,10758544150,4630,4600,4640,4600,2903
|
||||
20241118,105800,10745124005,4600,4610,4610,4595,3960
|
||||
20241118,105700,10726905490,4610,4610,4620,4600,2172
|
||||
20241118,105600,10716900640,4605,4615,4620,4605,4509
|
||||
20241118,105500,10696098960,4615,4610,4620,4605,946
|
||||
20241118,105400,10691737090,4605,4615,4615,4600,961
|
||||
20241118,105300,10687308670,4615,4615,4620,4615,2288
|
||||
20241118,105200,10676749230,4615,4605,4630,4605,3799
|
||||
20241118,105100,10659232385,4605,4600,4610,4600,4186
|
||||
20241118,105000,10639960340,4600,4625,4625,4595,5694
|
||||
20241118,104900,10613736165,4630,4630,4635,4620,3071
|
||||
20241118,104800,10599527930,4630,4665,4670,4625,5311
|
||||
20241118,104700,10574879970,4670,4635,4670,4630,4072
|
||||
20241118,104600,10555958135,4635,4605,4650,4605,3963
|
||||
20241118,104500,10537642755,4605,4590,4610,4585,2626
|
||||
20241118,104400,10525568635,4590,4610,4610,4590,4435
|
||||
20241118,104300,10505164540,4615,4600,4615,4600,5053
|
||||
20241118,104200,10481877715,4610,4610,4610,4590,13569
|
||||
20241118,104100,10419452900,4610,4630,4635,4605,8519
|
||||
20241118,104000,10380125080,4625,4655,4655,4610,7243
|
||||
20241118,103900,10346581745,4650,4660,4660,4650,4284
|
||||
20241118,103800,10326650720,4655,4650,4680,4625,9382
|
||||
20241118,103700,10282925230,4650,4665,4670,4610,13014
|
||||
20241118,103600,10222538805,4665,4700,4700,4650,8257
|
||||
20241118,103500,10183934470,4700,4715,4720,4700,29719
|
||||
20241118,103400,10043823000,4720,4725,4730,4700,7825
|
||||
20241118,103300,10006917290,4725,4730,4730,4720,4589
|
||||
20241118,103200,9985242095,4730,4725,4730,4720,2678
|
||||
20241118,103100,9972582595,4725,4725,4725,4715,11520
|
||||
20241118,103000,9918217350,4730,4725,4730,4720,7826
|
||||
20241118,102900,9881227765,4720,4730,4730,4720,12601
|
||||
20241118,102800,9821677150,4730,4720,4730,4720,6247
|
||||
20241118,102700,9792164335,4725,4730,4730,4720,9345
|
||||
20241118,102600,9748006640,4725,4730,4730,4725,14509
|
||||
20241118,102500,9679422230,4730,4720,4730,4715,29400
|
||||
20241118,102400,9540517475,4725,4690,4725,4685,49902
|
||||
20241118,102300,9305585065,4690,4665,4690,4660,13295
|
||||
20241118,102200,9243496925,4665,4665,4670,4655,5578
|
||||
20241118,102100,9217477455,4650,4625,4660,4625,10869
|
||||
20241118,102000,9167000190,4625,4620,4630,4620,1792
|
||||
20241118,101900,9158712125,4610,4625,4635,4605,5354
|
||||
20241118,101800,9134003490,4625,4640,4645,4610,3437
|
||||
20241118,101700,9118090540,4640,4620,4640,4610,10301
|
||||
20241118,101600,9070472440,4620,4610,4630,4605,8489
|
||||
20241118,101500,9031310235,4610,4655,4660,4610,16087
|
||||
20241118,101400,8956698225,4655,4670,4670,4650,14052
|
||||
20241118,101300,8891177105,4670,4670,4670,4655,10057
|
||||
20241118,101200,8844259515,4670,4650,4670,4645,13201
|
||||
20241118,101100,8782829135,4650,4650,4660,4635,20251
|
||||
20241118,101000,8688668915,4655,4630,4655,4630,17559
|
||||
20241118,100900,8607132840,4635,4635,4635,4610,2612
|
||||
20241118,100800,8595043025,4610,4650,4650,4610,12854
|
||||
20241118,100700,8535488070,4650,4625,4650,4620,10996
|
||||
20241118,100600,8484527680,4620,4620,4635,4615,4255
|
||||
20241118,100500,8464857185,4615,4625,4645,4605,10070
|
||||
20241118,100400,8418268845,4630,4590,4630,4585,11063
|
||||
20241118,100300,8367249645,4600,4620,4620,4575,19063
|
||||
20241118,100200,8279604770,4620,4630,4630,4615,4073
|
||||
20241118,100100,8260782560,4630,4645,4655,4620,13485
|
||||
20241118,100000,8198274115,4650,4625,4690,4620,22975
|
||||
20241118,095900,8091420915,4620,4600,4640,4600,11711
|
||||
20241118,095800,8037317115,4595,4560,4700,4560,31705
|
||||
20241118,095700,7890956485,4565,4525,4570,4520,10161
|
||||
20241118,095600,7844726680,4535,4560,4580,4525,24351
|
||||
20241118,095500,7734025580,4580,4590,4620,4560,90286
|
||||
20241118,095400,7318873850,4590,4595,4600,4555,37802
|
||||
20241118,095300,7145857240,4595,4580,4600,4570,33797
|
||||
20241118,095200,6990986250,4570,4570,4580,4565,44251
|
||||
20241118,095100,6788756240,4560,4560,4560,4560,0
|
||||
20241118,095000,6788756240,4560,4525,4560,4520,62011
|
||||
20241118,094900,6506661805,4525,4500,4550,4495,26650
|
||||
20241118,094800,6386097175,4495,4540,4540,4470,26196
|
||||
20241118,094700,6267702540,4535,4535,4545,4525,24633
|
||||
20241118,094600,6155911155,4525,4475,4540,4465,46473
|
||||
20241118,094500,5946778135,4475,4465,4495,4465,15005
|
||||
20241118,094400,5879574600,4465,4430,4470,4430,18854
|
||||
20241118,094300,5795672010,4415,4445,4460,4405,29385
|
||||
20241118,094200,5665076310,4445,4380,4445,4360,16293
|
||||
20241118,094100,5593421290,4380,4370,4380,4325,17203
|
||||
20241118,094000,5518684115,4380,4390,4390,4350,12987
|
||||
20241118,093900,5461975210,4390,4405,4420,4370,19959
|
||||
20241118,093800,5374424290,4400,4470,4480,4400,30200
|
||||
20241118,093700,5240178490,4470,4450,4475,4450,6337
|
||||
20241118,093600,5211932940,4460,4455,4490,4435,20467
|
||||
20241118,093500,5120380755,4475,4475,4475,4425,12089
|
||||
20241118,093400,5066667850,4475,4450,4480,4435,19345
|
||||
20241118,093300,4980391275,4435,4495,4500,4435,33425
|
||||
20241118,093200,4831498780,4500,4475,4500,4455,18439
|
||||
20241118,093100,4749009205,4480,4490,4510,4455,31763
|
||||
20241118,093000,4606753930,4490,4435,4515,4415,35367
|
||||
20241118,092900,4448860255,4435,4480,4480,4435,22030
|
||||
20241118,092800,4350760810,4455,4440,4485,4430,29883
|
||||
20241118,092700,4217417475,4435,4395,4450,4385,28705
|
||||
20241118,092600,4090456095,4385,4455,4455,4330,35811
|
||||
20241118,092500,3933158940,4445,4445,4540,4405,58856
|
||||
20241118,092400,3669189470,4445,4530,4550,4335,125787
|
||||
20241118,092300,3101873550,4530,4515,4550,4505,131876
|
||||
20241118,092200,2503861680,4510,4370,4535,4345,231781
|
||||
20241118,092100,1467911375,4385,4300,4415,4230,104418
|
||||
20241118,092000,1017030940,4300,4150,4415,4055,173883
|
||||
20241118,091900,279267625,4010,4010,4010,4010,0
|
||||
20241118,091800,279267625,4010,4010,4010,4010,0
|
||||
20241118,091700,279267625,4010,3880,4010,3880,7168
|
||||
20241118,091600,250784655,3875,3875,3910,3875,203
|
||||
20241118,091500,249995440,3870,3865,3875,3835,4564
|
||||
20241118,091400,232357645,3865,3830,3870,3830,2143
|
||||
20241118,091300,224117940,3830,3870,3915,3805,3989
|
||||
20241118,091200,208768980,3870,3955,3980,3860,7997
|
||||
20241118,091100,177551440,3975,3950,3975,3925,7682
|
||||
20241118,091000,147188760,3955,3945,3965,3920,7025
|
||||
20241118,090900,119492820,3920,3925,3995,3840,9223
|
||||
20241118,090800,83249290,3925,3830,3935,3830,4043
|
||||
20241118,090700,67522285,3830,3825,3860,3820,2913
|
||||
20241118,090600,56361630,3825,3730,3825,3730,5068
|
||||
20241118,090500,37285165,3725,3710,3725,3710,469
|
||||
20241118,090400,35543495,3710,3710,3710,3700,2759
|
||||
20241118,090300,25329330,3705,3680,3705,3680,710
|
||||
20241118,090200,22712900,3675,3650,3675,3640,2162
|
||||
20241118,090100,14784040,3645,3660,3665,3635,2448
|
||||
20241118,090000,5842550,3665,3650,3665,3650,1598
|
||||
|
Reference in New Issue
Block a user