Update 2024-11-18 2710 candle_min
This commit is contained in:
597
011230/min/candle-20241118.csv
Normal file
597
011230/min/candle-20241118.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,185400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,185300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,185200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,185100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,185000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,184000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,183000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,182400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,182000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,181000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,180000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,175400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,175000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,174000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,173000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,172400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,172000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,171000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,170000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,165400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,165000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,164000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,163000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,162400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,162000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,161000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,160000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155500,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,155400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,155000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,154000,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153900,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153800,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153700,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153600,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153500,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153400,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153300,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153200,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153100,2473086305,3075,3075,3075,3075,0
|
||||
20241118,153000,2473086305,3075,3075,3075,3075,18329
|
||||
20241118,152900,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152800,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152700,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152600,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152500,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152400,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152300,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152200,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152100,2416724630,2970,2970,2970,2970,0
|
||||
20241118,152000,2416724630,2970,2970,2970,2970,0
|
||||
20241118,151900,2416724630,2970,2960,2970,2960,283
|
||||
20241118,151800,2415884850,2960,2960,2965,2960,1046
|
||||
20241118,151700,2412788630,2960,2950,2960,2950,1074
|
||||
20241118,151600,2409619050,2950,2950,2950,2950,111
|
||||
20241118,151500,2409291600,2950,2950,2950,2950,1650
|
||||
20241118,151400,2404424100,2950,2960,2970,2950,540
|
||||
20241118,151300,2402824120,2950,2950,2950,2950,1
|
||||
20241118,151200,2402821170,2950,2945,2950,2935,830
|
||||
20241118,151100,2400374200,2945,2945,2945,2945,163
|
||||
20241118,151000,2399894165,2930,2930,2930,2930,947
|
||||
20241118,150900,2397119455,2935,2945,2945,2935,285
|
||||
20241118,150800,2396282970,2945,2945,2945,2945,51
|
||||
20241118,150700,2396132775,2930,2930,2935,2925,1388
|
||||
20241118,150600,2392061820,2925,2930,2930,2925,542
|
||||
20241118,150500,2390474760,2930,2930,2930,2930,14
|
||||
20241118,150400,2390433740,2925,2925,2925,2925,93
|
||||
20241118,150300,2390161715,2925,2925,2925,2925,1188
|
||||
20241118,150200,2386686815,2925,2925,2925,2925,609
|
||||
20241118,150100,2384905490,2925,2925,2925,2925,208
|
||||
20241118,150000,2384297090,2925,2925,2930,2925,184
|
||||
20241118,145900,2383758875,2925,2930,2930,2925,33
|
||||
20241118,145800,2383662250,2930,2935,2935,2930,8
|
||||
20241118,145700,2383638805,2935,2925,2935,2925,12
|
||||
20241118,145600,2383603695,2925,2930,2930,2925,540
|
||||
20241118,145500,2382022985,2930,2935,2935,2930,524
|
||||
20241118,145400,2380485065,2935,2935,2935,2935,552
|
||||
20241118,145300,2378864945,2935,2940,2940,2935,242
|
||||
20241118,145200,2378154670,2940,2935,2940,2935,356
|
||||
20241118,145100,2377109795,2935,2935,2935,2935,10
|
||||
20241118,145000,2377080445,2945,2945,2945,2945,3
|
||||
20241118,144900,2377071610,2935,2940,2940,2935,101
|
||||
20241118,144800,2376774675,2935,2935,2935,2935,103
|
||||
20241118,144700,2376472370,2940,2940,2940,2940,1
|
||||
20241118,144600,2376469430,2940,2940,2940,2940,1
|
||||
20241118,144500,2376466490,2930,2930,2930,2930,235
|
||||
20241118,144400,2375777940,2930,2950,2950,2905,2283
|
||||
20241118,144300,2369109730,2940,2940,2940,2940,101
|
||||
20241118,144200,2368812790,2940,2940,2940,2940,457
|
||||
20241118,144100,2367469210,2940,2940,2940,2940,1
|
||||
20241118,144000,2367466270,2935,2935,2940,2935,500
|
||||
20241118,143900,2365998765,2925,2925,2925,2925,1
|
||||
20241118,143800,2365995840,2935,2930,2935,2930,61
|
||||
20241118,143700,2365816905,2940,2940,2940,2930,92
|
||||
20241118,143600,2365546855,2930,2920,2935,2920,731
|
||||
20241118,143500,2363404880,2910,2910,2910,2910,0
|
||||
20241118,143400,2363404880,2910,2910,2910,2910,4
|
||||
20241118,143300,2363393240,2910,2910,2910,2910,519
|
||||
20241118,143200,2361882950,2915,2910,2915,2910,85
|
||||
20241118,143100,2361635215,2915,2910,2915,2910,1819
|
||||
20241118,143000,2356340125,2910,2910,2910,2910,5
|
||||
20241118,142900,2356325575,2910,2920,2920,2910,8
|
||||
20241118,142800,2356302285,2910,2920,2920,2910,294
|
||||
20241118,142700,2355446035,2925,2915,2925,2915,2
|
||||
20241118,142600,2355440195,2910,2910,2910,2910,218
|
||||
20241118,142500,2354805815,2930,2930,2930,2930,0
|
||||
20241118,142400,2354805815,2930,2905,2930,2905,495
|
||||
20241118,142300,2353367815,2905,2900,2905,2900,58
|
||||
20241118,142200,2353199365,2905,2905,2905,2905,183
|
||||
20241118,142100,2352667750,2890,2890,2890,2890,10
|
||||
20241118,142000,2352638850,2880,2900,2900,2880,500
|
||||
20241118,141900,2351192290,2935,2905,2940,2900,1200
|
||||
20241118,141800,2347675280,2905,2900,2930,2900,998
|
||||
20241118,141700,2344775480,2900,2900,2900,2880,1250
|
||||
20241118,141600,2341165480,2885,2895,2900,2885,2690
|
||||
20241118,141500,2333391770,2895,2895,2895,2895,39
|
||||
20241118,141400,2333278865,2895,2920,2920,2895,6367
|
||||
20241118,141300,2314806670,2920,2920,2920,2920,295
|
||||
20241118,141200,2313945270,2920,2920,2920,2920,400
|
||||
20241118,141100,2312777270,2920,2925,2925,2920,880
|
||||
20241118,141000,2310207420,2925,2925,2925,2925,19
|
||||
20241118,140900,2310151845,2920,2930,2930,2920,1756
|
||||
20241118,140800,2305020530,2930,2930,2930,2930,870
|
||||
20241118,140700,2302471430,2935,2935,2935,2935,288
|
||||
20241118,140600,2301626150,2935,2935,2935,2935,4
|
||||
20241118,140500,2301614410,2935,2935,2935,2935,0
|
||||
20241118,140400,2301614410,2935,2940,2940,2935,460
|
||||
20241118,140300,2300264010,2940,2945,2945,2940,2229
|
||||
20241118,140200,2293710630,2935,2940,2940,2935,77
|
||||
20241118,140100,2293484295,2940,2940,2940,2940,4
|
||||
20241118,140000,2293472535,2930,2930,2930,2930,0
|
||||
20241118,135900,2293472535,2930,2930,2930,2930,0
|
||||
20241118,135800,2293472535,2930,2930,2930,2930,0
|
||||
20241118,135700,2293472535,2930,2935,2935,2930,80
|
||||
20241118,135600,2293238110,2935,2930,2935,2925,5089
|
||||
20241118,135500,2278327505,2930,2930,2935,2925,861
|
||||
20241118,135400,2275804190,2935,2935,2935,2935,16
|
||||
20241118,135300,2275757230,2935,2935,2935,2935,20
|
||||
20241118,135200,2275698530,2930,2930,2930,2930,0
|
||||
20241118,135100,2275698530,2930,2965,2965,2930,4
|
||||
20241118,135000,2275686705,2930,2935,2935,2930,2031
|
||||
20241118,134900,2269734235,2940,2950,2950,2940,460
|
||||
20241118,134800,2268379965,2955,2960,2960,2955,50
|
||||
20241118,134700,2268232185,2975,2975,2975,2975,0
|
||||
20241118,134600,2268232185,2975,2975,2975,2975,12
|
||||
20241118,134500,2268196485,2975,2980,2980,2975,12
|
||||
20241118,134400,2268160760,2950,2960,2960,2950,191
|
||||
20241118,134300,2267596560,2980,2985,2985,2955,52
|
||||
20241118,134200,2267442110,2985,2955,2985,2955,27
|
||||
20241118,134100,2267362140,2955,2970,2970,2955,172
|
||||
20241118,134000,2266853735,2950,2945,2950,2945,290
|
||||
20241118,133900,2265998295,2930,2930,2930,2930,274
|
||||
20241118,133800,2265195475,2925,2925,2925,2925,59
|
||||
20241118,133700,2265022900,2925,2920,2930,2920,2178
|
||||
20241118,133600,2258641605,2930,2920,2930,2920,54
|
||||
20241118,133500,2258483395,2920,2935,2935,2920,101
|
||||
20241118,133400,2258188460,2920,2930,2930,2920,1579
|
||||
20241118,133300,2253570245,2925,2925,2940,2925,325
|
||||
20241118,133200,2252618595,2925,2925,2935,2925,495
|
||||
20241118,133100,2251168085,2930,2930,2930,2930,194
|
||||
20241118,133000,2250599665,2925,2930,2930,2925,291
|
||||
20241118,132900,2249747040,2925,2925,2925,2925,2
|
||||
20241118,132800,2249741190,2925,2925,2925,2925,87
|
||||
20241118,132700,2249486715,2925,2930,2930,2925,913
|
||||
20241118,132600,2246816140,2930,2930,2930,2930,438
|
||||
20241118,132500,2245532800,2935,2935,2935,2935,590
|
||||
20241118,132400,2243801150,2935,2915,2935,2915,3862
|
||||
20241118,132300,2232468570,2915,2920,2925,2915,216
|
||||
20241118,132200,2231838080,2920,2920,2920,2910,444
|
||||
20241118,132100,2230541620,2920,2915,2920,2915,942
|
||||
20241118,132000,2227791480,2925,2905,2925,2905,239
|
||||
20241118,131900,2227096165,2900,2900,2900,2900,2256
|
||||
20241118,131800,2220553765,2900,2905,2905,2900,1335
|
||||
20241118,131700,2216676735,2905,2920,2920,2905,2374
|
||||
20241118,131600,2209765880,2920,2925,2925,2920,233
|
||||
20241118,131500,2209084405,2930,2935,2935,2930,530
|
||||
20241118,131400,2207529270,2935,2930,2935,2930,615
|
||||
20241118,131300,2205725765,2935,2930,2935,2930,1036
|
||||
20241118,131200,2202688775,2930,2940,2940,2930,1133
|
||||
20241118,131100,2199364865,2940,2945,2945,2940,2161
|
||||
20241118,131000,2193008825,2950,2950,2950,2950,1021
|
||||
20241118,130900,2189996875,2950,2950,2950,2950,0
|
||||
20241118,130800,2189996875,2950,2950,2950,2950,392
|
||||
20241118,130700,2188840475,2950,2970,2970,2950,321
|
||||
20241118,130600,2187891855,2960,2960,2960,2960,464
|
||||
20241118,130500,2186518415,2960,2960,2960,2960,68
|
||||
20241118,130400,2186317135,2960,2965,2965,2960,52
|
||||
20241118,130300,2186163205,2960,2965,2965,2960,985
|
||||
20241118,130200,2183242690,2970,2970,2970,2970,5
|
||||
20241118,130100,2183227840,2970,2970,2970,2970,0
|
||||
20241118,130000,2183227840,2970,2970,2970,2970,31
|
||||
20241118,125900,2183135770,2965,2965,2965,2965,0
|
||||
20241118,125800,2183135770,2965,2965,2965,2965,300
|
||||
20241118,125700,2182246270,2965,2975,2975,2965,306
|
||||
20241118,125600,2181337740,2975,2975,2975,2975,40
|
||||
20241118,125500,2181218740,2975,2975,2980,2975,1077
|
||||
20241118,125400,2178012870,2975,2975,2975,2975,628
|
||||
20241118,125300,2176144570,2975,2970,2975,2960,591
|
||||
20241118,125200,2174394015,2965,2965,2965,2965,10
|
||||
20241118,125100,2174364365,2965,2975,2975,2965,206
|
||||
20241118,125000,2173753365,2965,2965,2965,2960,521
|
||||
20241118,124900,2172209600,2950,2965,2965,2945,869
|
||||
20241118,124800,2169647435,2945,2980,2980,2945,4383
|
||||
20241118,124700,2156694675,2970,2980,2980,2970,349
|
||||
20241118,124600,2155658075,2975,2975,2975,2975,334
|
||||
20241118,124500,2154664425,2975,2975,2975,2970,5
|
||||
20241118,124400,2154649565,2970,2970,2970,2970,49
|
||||
20241118,124300,2154504035,2970,2970,2970,2970,5
|
||||
20241118,124200,2154489185,2965,2965,2965,2965,454
|
||||
20241118,124100,2153143075,2965,2975,2975,2965,753
|
||||
20241118,124000,2150907820,2970,2970,2970,2970,161
|
||||
20241118,123900,2150429650,2970,2970,2970,2970,9
|
||||
20241118,123800,2150402920,2970,2970,2970,2970,322
|
||||
20241118,123700,2149446580,2970,2960,2970,2960,1175
|
||||
20241118,123600,2145968490,2960,2960,2960,2960,533
|
||||
20241118,123500,2144390810,2960,2960,2965,2960,252
|
||||
20241118,123400,2143644250,2960,2960,2960,2960,77
|
||||
20241118,123300,2143416330,2975,2975,2975,2975,96
|
||||
20241118,123200,2143130730,2975,2970,2975,2960,243
|
||||
20241118,123100,2142410415,2990,2975,2990,2975,4
|
||||
20241118,123000,2142398485,2975,2970,2990,2960,423
|
||||
20241118,122900,2141143675,2970,2985,2995,2955,1505
|
||||
20241118,122800,2136678095,2995,2990,2995,2985,260
|
||||
20241118,122700,2135901960,2990,2995,3000,2990,255
|
||||
20241118,122600,2135138580,3005,2995,3005,2995,55
|
||||
20241118,122500,2134973725,3000,3005,3005,3000,26
|
||||
20241118,122400,2134895655,3005,3005,3005,3005,15
|
||||
20241118,122300,2134850580,3005,3005,3005,2995,1803
|
||||
20241118,122200,2129448035,3000,3000,3000,3000,121
|
||||
20241118,122100,2129085035,3005,3000,3005,3000,202
|
||||
20241118,122000,2128479030,3005,3005,3005,3005,1
|
||||
20241118,121900,2128476025,2995,2995,2995,2995,10
|
||||
20241118,121800,2128446075,3010,3010,3015,3000,642
|
||||
20241118,121700,2126514905,3015,3015,3015,3015,328
|
||||
20241118,121600,2125525985,3015,3015,3015,3015,1
|
||||
20241118,121500,2125522970,3015,3000,3015,3000,58
|
||||
20241118,121400,2125348895,3015,3020,3020,3015,3
|
||||
20241118,121300,2125339840,3000,3000,3000,3000,0
|
||||
20241118,121200,2125339840,3000,3000,3000,3000,0
|
||||
20241118,121100,2125339840,3000,3000,3015,3000,2234
|
||||
20241118,121000,2118626180,3000,3000,3000,3000,216
|
||||
20241118,120900,2117978180,2990,3000,3000,2990,1270
|
||||
20241118,120800,2114179260,2990,2990,2990,2990,0
|
||||
20241118,120700,2114179260,2990,2990,2990,2990,45
|
||||
20241118,120600,2114044710,2985,2990,2990,2985,192
|
||||
20241118,120500,2113471575,2985,2990,2990,2985,266
|
||||
20241118,120400,2112676565,2990,2995,3000,2990,101
|
||||
20241118,120300,2112374320,3000,3000,3000,3000,210
|
||||
20241118,120200,2111744320,3000,3000,3000,3000,1
|
||||
20241118,120100,2111741320,3030,3000,3030,3000,3207
|
||||
20241118,120000,2102082950,3000,2960,3000,2960,2350
|
||||
20241118,115900,2095049195,2955,2960,2960,2955,606
|
||||
20241118,115800,2093258080,2965,2965,2965,2965,20
|
||||
20241118,115700,2093198780,2965,2965,2965,2965,308
|
||||
20241118,115600,2092285560,2965,2965,2965,2965,210
|
||||
20241118,115500,2091662910,2965,2965,2965,2965,100
|
||||
20241118,115400,2091366410,2955,2960,2960,2955,1536
|
||||
20241118,115300,2086820000,2965,2970,2970,2965,378
|
||||
20241118,115200,2085699180,2970,2970,2970,2970,5
|
||||
20241118,115100,2085684330,2965,2970,2970,2965,713
|
||||
20241118,115000,2083566975,2960,2990,2990,2955,2140
|
||||
20241118,114900,2077214285,2990,3005,3005,2990,522
|
||||
20241118,114800,2075653415,2990,3005,3005,2990,5
|
||||
20241118,114700,2075638405,3010,3010,3010,3010,0
|
||||
20241118,114600,2075638405,3010,3010,3010,3010,469
|
||||
20241118,114500,2074226715,3005,3000,3005,3000,2430
|
||||
20241118,114400,2066935985,2995,2985,2995,2965,2096
|
||||
20241118,114300,2060674395,2985,2980,2985,2980,246
|
||||
20241118,114200,2059940745,2980,2980,2990,2980,148
|
||||
20241118,114100,2059499695,2990,2975,2990,2965,912
|
||||
20241118,114000,2056786080,2995,2995,2995,2995,1
|
||||
20241118,113900,2056783085,2970,2995,2995,2970,117
|
||||
20241118,113800,2056435420,2995,2985,2995,2985,237
|
||||
20241118,113700,2055726290,2970,2960,2970,2960,1316
|
||||
20241118,113600,2051829680,2965,2955,2965,2955,317
|
||||
20241118,113500,2050892915,2955,2960,2960,2955,395
|
||||
20241118,113400,2049725340,2960,2950,2960,2950,569
|
||||
20241118,113300,2048041410,2950,2950,2950,2950,1246
|
||||
20241118,113200,2044365710,2950,2955,2965,2950,2928
|
||||
20241118,113100,2035719255,2955,2965,2965,2955,1698
|
||||
20241118,113000,2030693525,2960,2975,2975,2960,1476
|
||||
20241118,112900,2026311360,2970,2970,2970,2970,555
|
||||
20241118,112800,2024663010,2970,2975,2980,2970,151
|
||||
20241118,112700,2024213785,2965,2985,2990,2965,3029
|
||||
20241118,112600,2015171790,2985,2970,2990,2970,3549
|
||||
20241118,112500,2004603565,2965,2935,2965,2930,3243
|
||||
20241118,112400,1995049445,2940,2965,2965,2940,2813
|
||||
20241118,112300,1986727210,2965,2980,2985,2965,14471
|
||||
20241118,112200,1943635210,2985,3010,3010,2980,3893
|
||||
20241118,112100,1932008040,3010,3010,3010,2995,704
|
||||
20241118,112000,1929898900,3010,3005,3010,2995,3732
|
||||
20241118,111900,1918713655,3005,3005,3005,3005,570
|
||||
20241118,111800,1917000805,3000,3000,3015,3000,2613
|
||||
20241118,111700,1909159390,3005,3015,3015,3005,1328
|
||||
20241118,111600,1905164645,3015,3025,3025,3015,2062
|
||||
20241118,111500,1898938350,3025,3025,3030,3025,857
|
||||
20241118,111400,1896343615,3030,3040,3040,3030,791
|
||||
20241118,111300,1893945925,3040,3045,3045,3035,212
|
||||
20241118,111200,1893302335,3045,3040,3050,3035,1271
|
||||
20241118,111100,1889436690,3045,3045,3045,3025,49
|
||||
20241118,111000,1889287555,3045,3030,3045,3020,724
|
||||
20241118,110900,1887096970,3030,3050,3095,3030,11229
|
||||
20241118,110800,1852751975,3050,3030,3050,3010,920
|
||||
20241118,110700,1849963425,3010,3010,3030,3010,1468
|
||||
20241118,110600,1845540315,3020,3010,3020,3000,2195
|
||||
20241118,110500,1838944380,3005,3020,3020,3005,1497
|
||||
20241118,110400,1834438575,3020,3040,3040,3005,5638
|
||||
20241118,110300,1817445230,3025,3040,3045,3025,956
|
||||
20241118,110200,1814540170,3045,3005,3045,3005,377
|
||||
20241118,110100,1813398365,3010,3000,3020,2995,4033
|
||||
20241118,110000,1801298795,3000,3030,3045,3000,9744
|
||||
20241118,105900,1771931715,3030,3030,3050,3025,2673
|
||||
20241118,105800,1763831000,3030,3055,3075,3025,11100
|
||||
20241118,105700,1730056965,3050,3050,3100,3050,10292
|
||||
20241118,105600,1698475985,3055,3060,3085,3030,7203
|
||||
20241118,105500,1676481445,3060,3125,3125,3045,18555
|
||||
20241118,105400,1619320305,3120,3115,3205,3100,59313
|
||||
20241118,105300,1432515965,3100,3100,3100,3100,0
|
||||
20241118,105200,1432515965,3100,3100,3100,3100,0
|
||||
20241118,105100,1432515965,3100,3030,3100,3025,16465
|
||||
20241118,105000,1382088630,3030,3020,3030,3020,656
|
||||
20241118,104900,1380103275,3020,3005,3020,3005,364
|
||||
20241118,104800,1379007435,3000,2995,3000,2995,2531
|
||||
20241118,104700,1371419585,2995,2990,2995,2990,1775
|
||||
20241118,104600,1366105960,2990,2990,2995,2985,2576
|
||||
20241118,104500,1358405065,2990,2985,2995,2985,2350
|
||||
20241118,104400,1351384465,2980,2980,2985,2980,2522
|
||||
20241118,104300,1343866605,2995,2985,3010,2980,8009
|
||||
20241118,104200,1319985095,2985,3010,3050,2985,8343
|
||||
20241118,104100,1294796515,3010,2995,3010,2980,5500
|
||||
20241118,104000,1278309995,2990,2975,2990,2970,3433
|
||||
20241118,103900,1268063820,2975,2970,2975,2965,1992
|
||||
20241118,103800,1262143835,2970,2970,2980,2970,415
|
||||
20241118,103700,1260911135,2970,2955,2970,2955,3181
|
||||
20241118,103600,1251492380,2955,2950,2955,2945,3086
|
||||
20241118,103500,1242382405,2950,2925,2950,2925,3102
|
||||
20241118,103400,1233275635,2920,2920,2920,2920,0
|
||||
20241118,103300,1233275635,2920,2940,2945,2920,1928
|
||||
20241118,103200,1227627405,2940,2935,2940,2935,936
|
||||
20241118,103100,1224879085,2930,2915,2930,2915,359
|
||||
20241118,103000,1223827230,2915,2915,2915,2915,1
|
||||
20241118,102900,1223824315,2910,2910,2910,2910,84
|
||||
20241118,102800,1223579875,2910,2925,2925,2905,371
|
||||
20241118,102700,1222496730,2925,2925,2925,2925,800
|
||||
20241118,102600,1220156730,2925,2905,2925,2905,331
|
||||
20241118,102500,1219188865,2900,2905,2905,2900,845
|
||||
20241118,102400,1216735270,2900,2900,2910,2900,1137
|
||||
20241118,102300,1213434845,2910,2940,2940,2900,10220
|
||||
20241118,102200,1183547050,2940,2945,2945,2940,327
|
||||
20241118,102100,1182584555,2945,2930,2950,2930,7001
|
||||
20241118,102000,1161968400,2930,2930,2930,2925,409
|
||||
20241118,101900,1160770075,2925,2920,2925,2920,530
|
||||
20241118,101800,1159221460,2910,2920,2920,2910,487
|
||||
20241118,101700,1157803485,2920,2915,2920,2915,1213
|
||||
20241118,101600,1154265670,2915,2910,2915,2900,2284
|
||||
20241118,101500,1147622400,2900,2900,2900,2900,185
|
||||
20241118,101400,1147085900,2910,2895,2910,2890,5670
|
||||
20241118,101300,1130668595,2895,2910,2910,2895,1008
|
||||
20241118,101200,1127750390,2895,2895,2895,2895,1536
|
||||
20241118,101100,1123303670,2895,2890,2910,2890,250
|
||||
20241118,101000,1122579670,2885,2915,2915,2885,2820
|
||||
20241118,100900,1114376290,2915,2895,2915,2895,1671
|
||||
20241118,100800,1109525380,2895,2895,2900,2895,720
|
||||
20241118,100700,1107440975,2885,2895,2895,2885,759
|
||||
20241118,100600,1105245630,2880,2880,2880,2875,765
|
||||
20241118,100500,1103042455,2880,2900,2900,2875,5548
|
||||
20241118,100400,1087063460,2900,2900,2915,2900,425
|
||||
20241118,100300,1085830945,2900,2905,2920,2900,2954
|
||||
20241118,100200,1077259640,2905,2900,2905,2880,2410
|
||||
20241118,100100,1070291060,2900,2900,2900,2890,1074
|
||||
20241118,100000,1067176750,2900,2905,2905,2900,2380
|
||||
20241118,095900,1060274655,2900,2905,2910,2900,402
|
||||
20241118,095800,1059106985,2905,2930,2930,2900,1663
|
||||
20241118,095700,1054261380,2930,2920,2935,2920,2688
|
||||
20241118,095600,1046385935,2920,2920,2920,2915,1452
|
||||
20241118,095500,1042152320,2920,2950,2950,2905,5517
|
||||
20241118,095400,1026084395,2950,2920,2955,2900,8508
|
||||
20241118,095300,1001172395,2920,2935,2940,2920,10075
|
||||
20241118,095200,971686555,2935,2930,2945,2930,5141
|
||||
20241118,095100,956575155,2930,2910,2930,2900,10097
|
||||
20241118,095000,927161590,2910,2900,2910,2885,5936
|
||||
20241118,094900,909929780,2890,2885,2900,2870,2142
|
||||
20241118,094800,903734880,2880,2870,2880,2860,3425
|
||||
20241118,094700,893929725,2870,2865,2870,2860,794
|
||||
20241118,094600,891655830,2865,2870,2875,2865,3062
|
||||
20241118,094500,882872925,2870,2860,2875,2860,1519
|
||||
20241118,094400,878518335,2860,2830,2860,2820,689
|
||||
20241118,094300,876568785,2835,2845,2845,2835,5912
|
||||
20241118,094200,859798915,2845,2840,2850,2840,71
|
||||
20241118,094100,859596895,2845,2865,2865,2840,4473
|
||||
20241118,094000,846850845,2865,2890,2890,2865,2975
|
||||
20241118,093900,838292710,2890,2890,2895,2870,4382
|
||||
20241118,093800,825681295,2895,2880,2895,2875,6779
|
||||
20241118,093700,806141540,2880,2855,2880,2850,5307
|
||||
20241118,093600,790946620,2855,2860,2870,2850,2038
|
||||
20241118,093500,785112390,2860,2860,2870,2855,2415
|
||||
20241118,093400,778203005,2865,2820,2875,2820,11803
|
||||
20241118,093300,744447735,2830,2835,2835,2825,1205
|
||||
20241118,093200,741037635,2840,2845,2845,2825,1863
|
||||
20241118,093100,735751015,2840,2825,2840,2825,2971
|
||||
20241118,093000,727331605,2825,2810,2825,2810,891
|
||||
20241118,092900,724821585,2815,2810,2815,2805,1026
|
||||
20241118,092800,721936570,2815,2820,2820,2805,2103
|
||||
20241118,092700,716017085,2820,2800,2820,2795,984
|
||||
20241118,092600,713259380,2795,2795,2800,2795,175
|
||||
20241118,092500,712770055,2800,2800,2805,2790,5591
|
||||
20241118,092400,697134470,2795,2810,2810,2795,12731
|
||||
20241118,092300,661491460,2810,2810,2815,2805,6082
|
||||
20241118,092200,644425120,2810,2810,2810,2805,2104
|
||||
20241118,092100,638521860,2805,2810,2820,2805,17013
|
||||
20241118,092000,590773355,2810,2810,2815,2810,2023
|
||||
20241118,091900,585087165,2810,2820,2820,2805,6693
|
||||
20241118,091800,566282800,2815,2820,2835,2805,1463
|
||||
20241118,091700,562166710,2820,2815,2830,2805,8035
|
||||
20241118,091600,539501840,2820,2800,2825,2800,1162
|
||||
20241118,091500,536226020,2800,2795,2825,2790,2091
|
||||
20241118,091400,530360185,2790,2790,2795,2785,2377
|
||||
20241118,091300,523728470,2790,2800,2810,2790,2224
|
||||
20241118,091200,517495205,2800,2805,2810,2795,8205
|
||||
20241118,091100,494497365,2800,2800,2805,2795,687
|
||||
20241118,091000,492576315,2800,2795,2810,2795,1427
|
||||
20241118,090900,488582585,2795,2810,2810,2785,4276
|
||||
20241118,090800,476632650,2810,2810,2820,2780,8047
|
||||
20241118,090700,454117385,2815,2750,2825,2750,9096
|
||||
20241118,090600,428798275,2750,2745,2765,2740,6707
|
||||
20241118,090500,410339540,2745,2750,2760,2730,20171
|
||||
20241118,090400,355062405,2750,2755,2775,2745,5359
|
||||
20241118,090300,340275865,2750,2770,2770,2735,7534
|
||||
20241118,090200,319585180,2755,2760,2780,2735,14448
|
||||
20241118,090100,279819390,2760,2760,2790,2720,17700
|
||||
20241118,090000,231157360,2750,2820,2855,2750,81292
|
||||
|
Reference in New Issue
Block a user