Update 2024-11-18 2710 candle_min
This commit is contained in:
609
024850/min/candle-20241118.csv
Normal file
609
024850/min/candle-20241118.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,190600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,190500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,190400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,190300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,190200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,190100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,190000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,185000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,184000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,183600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,183000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,182000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,181000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,180600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,180000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,175000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,174000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,173600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,173000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,172000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,171000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,170600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,170000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,165000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,164000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,163600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,163000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,162000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,161000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,160600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,160000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,155000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154700,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,154000,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153900,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153800,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153700,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,153600,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153500,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153400,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153300,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153200,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153100,27626317080,3065,3065,3065,3065,0
|
||||
20241118,153000,27626317080,3065,3065,3065,3065,16710
|
||||
20241118,152900,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152800,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152700,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152600,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152500,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152400,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152300,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152200,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152100,27575100930,3065,3065,3065,3065,0
|
||||
20241118,152000,27575100930,3065,3065,3065,3065,0
|
||||
20241118,151900,27575100930,3065,3065,3080,3060,5055
|
||||
20241118,151800,27559627470,3060,3060,3070,3055,29773
|
||||
20241118,151700,27468449980,3060,3070,3070,3055,13588
|
||||
20241118,151600,27426793095,3070,3095,3095,3070,21122
|
||||
20241118,151500,27361680510,3090,3110,3115,3090,14311
|
||||
20241118,151400,27317282655,3110,3110,3115,3110,6578
|
||||
20241118,151300,27296822075,3100,3100,3115,3100,3742
|
||||
20241118,151200,27285207395,3100,3110,3115,3100,647
|
||||
20241118,151100,27283196780,3115,3100,3120,3100,7762
|
||||
20241118,151000,27259043750,3115,3090,3115,3090,9361
|
||||
20241118,150900,27230042515,3100,3105,3105,3090,5969
|
||||
20241118,150800,27211581020,3105,3100,3110,3100,8939
|
||||
20241118,150700,27183780935,3100,3095,3115,3095,2389
|
||||
20241118,150600,27176373715,3095,3100,3115,3095,7197
|
||||
20241118,150500,27154079685,3100,3105,3110,3100,5057
|
||||
20241118,150400,27138395420,3120,3120,3120,3105,5376
|
||||
20241118,150300,27121640405,3115,3105,3115,3105,3145
|
||||
20241118,150200,27111843740,3115,3095,3115,3095,2839
|
||||
20241118,150100,27103011835,3095,3095,3120,3095,3174
|
||||
20241118,150000,27093137305,3125,3110,3125,3095,5699
|
||||
20241118,145900,27075457180,3110,3125,3125,3110,12877
|
||||
20241118,145800,27035308040,3125,3125,3130,3125,692
|
||||
20241118,145700,27033143280,3125,3135,3135,3115,4200
|
||||
20241118,145600,27020052925,3120,3110,3120,3105,6431
|
||||
20241118,145500,27000019190,3120,3115,3125,3105,2460
|
||||
20241118,145400,26992346460,3115,3160,3160,3115,13487
|
||||
20241118,145300,26949914680,3160,3145,3165,3140,28484
|
||||
20241118,145200,26860229435,3145,3140,3145,3140,2552
|
||||
20241118,145100,26852216050,3140,3140,3145,3140,7203
|
||||
20241118,145000,26829588620,3140,3130,3145,3100,20892
|
||||
20241118,144900,26764475600,3135,3135,3145,3135,1111
|
||||
20241118,144800,26760991870,3135,3135,3150,3130,7409
|
||||
20241118,144700,26737676155,3135,3130,3135,3125,668
|
||||
20241118,144600,26735587730,3130,3135,3145,3115,19256
|
||||
20241118,144500,26675256260,3135,3150,3150,3135,2061
|
||||
20241118,144400,26668766775,3150,3160,3160,3130,11796
|
||||
20241118,144300,26631751720,3165,3130,3170,3130,27854
|
||||
20241118,144200,26544210870,3125,3125,3130,3120,4066
|
||||
20241118,144100,26531504495,3120,3115,3120,3115,3942
|
||||
20241118,144000,26519205865,3110,3125,3125,3100,33
|
||||
20241118,143900,26519103215,3130,3105,3130,3100,5870
|
||||
20241118,143800,26500819765,3100,3125,3125,3100,8929
|
||||
20241118,143700,26473082685,3125,3110,3125,3110,89
|
||||
20241118,143600,26472804605,3125,3125,3125,3115,4589
|
||||
20241118,143500,26458494185,3120,3135,3135,3110,1647
|
||||
20241118,143400,26453357285,3140,3140,3160,3135,10634
|
||||
20241118,143300,26419875275,3150,3130,3150,3130,19649
|
||||
20241118,143200,26358183185,3130,3105,3130,3105,9710
|
||||
20241118,143100,26327914710,3110,3100,3110,3090,20826
|
||||
20241118,143000,26263345750,3100,3110,3110,3095,3327
|
||||
20241118,142900,26253036025,3105,3110,3110,3105,76
|
||||
20241118,142800,26252799790,3100,3100,3115,3100,2616
|
||||
20241118,142700,26244684820,3100,3115,3115,3100,2098
|
||||
20241118,142600,26238180760,3115,3120,3130,3105,3974
|
||||
20241118,142500,26225772100,3125,3090,3125,3090,11605
|
||||
20241118,142400,26189784505,3085,3085,3090,3085,12
|
||||
20241118,142300,26189747435,3085,3095,3095,3080,506
|
||||
20241118,142200,26188186395,3070,3070,3070,3070,20
|
||||
20241118,142100,26188124995,3070,3085,3100,3070,2491
|
||||
20241118,142000,26180438535,3080,3050,3085,3050,3122
|
||||
20241118,141900,26170860975,3050,3070,3070,3050,2132
|
||||
20241118,141800,26164341640,3055,3080,3080,3055,456
|
||||
20241118,141700,26162948060,3050,3065,3065,3050,9800
|
||||
20241118,141600,26132994910,3070,3085,3085,3070,7310
|
||||
20241118,141500,26110531365,3075,3080,3085,3075,5881
|
||||
20241118,141400,26092446190,3075,3085,3085,3075,2700
|
||||
20241118,141300,26084137170,3085,3085,3085,3075,3086
|
||||
20241118,141200,26074634205,3085,3085,3085,3080,281
|
||||
20241118,141100,26073767380,3085,3080,3085,3075,975
|
||||
20241118,141000,26070765250,3080,3095,3095,3080,6740
|
||||
20241118,140900,26049979385,3100,3095,3115,3095,3355
|
||||
20241118,140800,26039584880,3090,3090,3095,3085,672
|
||||
20241118,140700,26037510730,3095,3100,3100,3080,13060
|
||||
20241118,140600,25997208280,3100,3100,3120,3100,2228
|
||||
20241118,140500,25990298055,3100,3100,3100,3095,771
|
||||
20241118,140400,25987908315,3100,3100,3100,3100,2027
|
||||
20241118,140300,25981624615,3095,3100,3100,3095,290
|
||||
20241118,140200,25980726150,3100,3105,3105,3095,21673
|
||||
20241118,140100,25913526820,3105,3105,3125,3105,1501
|
||||
20241118,140000,25908847030,3110,3120,3120,3105,2798
|
||||
20241118,135900,25900142345,3120,3115,3120,3115,346
|
||||
20241118,135800,25899063130,3120,3115,3120,3115,425
|
||||
20241118,135700,25897737960,3115,3120,3125,3115,1249
|
||||
20241118,135600,25893842790,3120,3115,3120,3105,2017
|
||||
20241118,135500,25887574485,3125,3115,3125,3115,626
|
||||
20241118,135400,25885621435,3110,3115,3115,3110,117
|
||||
20241118,135300,25885257545,3115,3120,3120,3115,500
|
||||
20241118,135200,25883698275,3120,3120,3120,3115,1084
|
||||
20241118,135100,25880320790,3115,3115,3115,3115,75
|
||||
20241118,135000,25880087165,3115,3110,3115,3100,1694
|
||||
20241118,134900,25874816005,3100,3095,3105,3095,5621
|
||||
20241118,134800,25857394320,3095,3100,3100,3095,562
|
||||
20241118,134700,25855652520,3100,3100,3100,3095,2554
|
||||
20241118,134600,25847735300,3100,3100,3100,3100,106
|
||||
20241118,134500,25847406700,3100,3100,3100,3100,21
|
||||
20241118,134400,25847341600,3095,3100,3105,3095,3588
|
||||
20241118,134300,25836219930,3100,3095,3100,3090,552
|
||||
20241118,134200,25834512055,3095,3095,3095,3090,2690
|
||||
20241118,134100,25826189930,3095,3100,3100,3095,2954
|
||||
20241118,134000,25817046675,3100,3100,3100,3100,1233
|
||||
20241118,133900,25813224375,3100,3100,3110,3100,626
|
||||
20241118,133800,25811283765,3105,3095,3105,3095,3477
|
||||
20241118,133700,25800506825,3100,3105,3110,3100,3479
|
||||
20241118,133600,25789720960,3105,3115,3120,3105,1834
|
||||
20241118,133500,25784016425,3120,3120,3120,3120,1359
|
||||
20241118,133400,25779776345,3115,3115,3125,3115,2295
|
||||
20241118,133300,25772627310,3125,3115,3125,3115,617
|
||||
20241118,133200,25770699905,3125,3120,3125,3115,1997
|
||||
20241118,133100,25764476150,3115,3120,3130,3115,1534
|
||||
20241118,133000,25759693950,3130,3130,3130,3120,2484
|
||||
20241118,132900,25751923825,3130,3125,3130,3125,6969
|
||||
20241118,132800,25730111325,3130,3125,3130,3125,1844
|
||||
20241118,132700,25724342880,3125,3125,3130,3120,2806
|
||||
20241118,132600,25715573400,3120,3115,3120,3115,3546
|
||||
20241118,132500,25704511190,3115,3110,3115,3105,2093
|
||||
20241118,132400,25697996485,3115,3110,3115,3105,6066
|
||||
20241118,132300,25679128430,3110,3105,3110,3105,863
|
||||
20241118,132200,25676447655,3105,3100,3105,3100,5188
|
||||
20241118,132100,25660352235,3100,3105,3105,3100,2628
|
||||
20241118,132000,25652202875,3105,3105,3105,3100,3399
|
||||
20241118,131900,25641663625,3105,3100,3105,3100,3162
|
||||
20241118,131800,25631861020,3095,3095,3095,3095,2238
|
||||
20241118,131700,25624934410,3090,3095,3095,3090,2788
|
||||
20241118,131600,25616316045,3095,3095,3095,3095,2004
|
||||
20241118,131500,25610113665,3095,3100,3100,3095,4661
|
||||
20241118,131400,25595673470,3100,3100,3100,3095,615
|
||||
20241118,131300,25593767060,3100,3100,3105,3100,1368
|
||||
20241118,131200,25589524780,3105,3100,3105,3090,1566
|
||||
20241118,131100,25584674355,3100,3095,3100,3090,2109
|
||||
20241118,131000,25578151875,3095,3100,3100,3090,886
|
||||
20241118,130900,25575408970,3085,3085,3085,3085,3432
|
||||
20241118,130800,25564821250,3085,3100,3110,3085,9556
|
||||
20241118,130700,25535198565,3100,3090,3100,3090,2929
|
||||
20241118,130600,25526145205,3085,3110,3110,3080,5835
|
||||
20241118,130500,25508123955,3085,3115,3120,3085,17176
|
||||
20241118,130400,25454945970,3115,3100,3115,3100,7068
|
||||
20241118,130300,25432946290,3100,3115,3115,3080,5774
|
||||
20241118,130200,25415073415,3100,3105,3115,3100,4084
|
||||
20241118,130100,25402387705,3100,3095,3105,3090,25479
|
||||
20241118,130000,25323473295,3090,3095,3100,3090,5910
|
||||
20241118,125900,25305187840,3100,3100,3100,3080,8130
|
||||
20241118,125800,25280023785,3100,3100,3100,3080,4601
|
||||
20241118,125700,25265784295,3095,3095,3100,3095,2758
|
||||
20241118,125600,25257248205,3090,3080,3090,3070,7291
|
||||
20241118,125500,25234775155,3070,3060,3080,3055,2912
|
||||
20241118,125400,25225863000,3070,3065,3070,3060,8988
|
||||
20241118,125300,25198317910,3065,3070,3070,3060,11954
|
||||
20241118,125200,25161669175,3075,3085,3090,3070,11337
|
||||
20241118,125100,25126765290,3085,3085,3095,3085,8107
|
||||
20241118,125000,25101743815,3085,3100,3100,3085,24276
|
||||
20241118,124900,25026625265,3095,3090,3095,3090,9042
|
||||
20241118,124800,24998643010,3090,3090,3090,3090,2386
|
||||
20241118,124700,24991270270,3090,3085,3095,3085,3829
|
||||
20241118,124600,24979429120,3090,3085,3090,3085,7581
|
||||
20241118,124500,24956040325,3085,3095,3095,3085,1458
|
||||
20241118,124400,24951538340,3090,3080,3090,3075,6839
|
||||
20241118,124300,24930470755,3080,3085,3090,3075,3917
|
||||
20241118,124200,24918402155,3090,3080,3090,3080,6296
|
||||
20241118,124100,24898971905,3080,3080,3085,3080,4196
|
||||
20241118,124000,24886043415,3080,3085,3085,3070,7850
|
||||
20241118,123900,24861921660,3085,3060,3085,3060,11279
|
||||
20241118,123800,24827343905,3060,3065,3070,3060,3348
|
||||
20241118,123700,24817085235,3065,3085,3090,3065,9773
|
||||
20241118,123600,24787060775,3085,3095,3095,3085,7002
|
||||
20241118,123500,24765422865,3095,3085,3100,3070,13327
|
||||
20241118,123400,24724255165,3070,3060,3070,3060,5996
|
||||
20241118,123300,24705865020,3060,3060,3070,3050,16499
|
||||
20241118,123200,24655445750,3055,3040,3055,3025,13337
|
||||
20241118,123100,24614866710,3040,3015,3040,3000,70616
|
||||
20241118,123000,24401810030,3015,3035,3035,3015,17450
|
||||
20241118,122900,24349015150,3035,3045,3045,3030,11317
|
||||
20241118,122800,24314681550,3045,3060,3065,3045,12424
|
||||
20241118,122700,24276713170,3055,3065,3065,3055,7208
|
||||
20241118,122600,24254657670,3065,3075,3075,3060,5694
|
||||
20241118,122500,24237185945,3085,3095,3095,3085,681
|
||||
20241118,122400,24235082045,3095,3060,3100,3060,4655
|
||||
20241118,122300,24220712680,3060,3065,3095,3055,34368
|
||||
20241118,122200,24114983945,3065,3045,3070,3025,18373
|
||||
20241118,122100,24058917105,3030,3035,3055,3025,8421
|
||||
20241118,122000,24033373945,3035,3055,3055,3020,9515
|
||||
20241118,121900,24004466895,3050,3040,3065,3040,11457
|
||||
20241118,121800,23969516950,3050,3025,3060,3025,19185
|
||||
20241118,121700,23911064750,3025,3040,3045,3015,15024
|
||||
20241118,121600,23865623040,3040,3050,3050,3035,15581
|
||||
20241118,121500,23818251680,3050,3055,3070,3035,37176
|
||||
20241118,121400,23705007240,3055,3080,3085,3055,29209
|
||||
20241118,121300,23615455130,3080,3080,3080,3070,14234
|
||||
20241118,121200,23571670650,3095,3115,3115,3080,20110
|
||||
20241118,121100,23509499135,3115,3105,3125,3100,20484
|
||||
20241118,121000,23445823720,3105,3115,3120,3100,7580
|
||||
20241118,120900,23422254035,3120,3125,3125,3115,9465
|
||||
20241118,120800,23392729890,3125,3110,3125,3110,6209
|
||||
20241118,120700,23373387500,3105,3110,3120,3100,11859
|
||||
20241118,120600,23336504130,3110,3080,3115,3070,47632
|
||||
20241118,120500,23189222585,3065,3080,3080,3065,30029
|
||||
20241118,120400,23096889810,3080,3090,3100,3080,15980
|
||||
20241118,120300,23047616530,3090,3100,3110,3085,12985
|
||||
20241118,120200,23007425290,3100,3110,3120,3090,12530
|
||||
20241118,120100,22968504225,3090,3095,3120,3080,55812
|
||||
20241118,120000,22795879005,3095,3095,3115,3085,27451
|
||||
20241118,115900,22711013330,3110,3105,3120,3100,27812
|
||||
20241118,115800,22624589995,3105,3120,3120,3085,53253
|
||||
20241118,115700,22459817455,3120,3120,3135,3095,34621
|
||||
20241118,115600,22351880400,3125,3140,3140,3115,13475
|
||||
20241118,115500,22309700440,3115,3140,3140,3085,85458
|
||||
20241118,115400,22043209685,3140,3165,3165,3140,20736
|
||||
20241118,115300,21977866585,3165,3160,3170,3160,6231
|
||||
20241118,115200,21958166425,3170,3190,3190,3150,20825
|
||||
20241118,115100,21892067710,3195,3185,3200,3185,18568
|
||||
20241118,115000,21832826765,3185,3200,3205,3185,20868
|
||||
20241118,114900,21766155500,3205,3210,3210,3200,16886
|
||||
20241118,114800,21712021555,3210,3230,3230,3210,10349
|
||||
20241118,114700,21678685630,3230,3240,3240,3230,1886
|
||||
20241118,114600,21672585970,3240,3240,3240,3230,4192
|
||||
20241118,114500,21659023545,3235,3235,3235,3230,20904
|
||||
20241118,114400,21591498650,3230,3235,3235,3230,2969
|
||||
20241118,114300,21581908280,3230,3225,3230,3225,4921
|
||||
20241118,114200,21566017510,3225,3220,3225,3215,10533
|
||||
20241118,114100,21532115165,3220,3225,3230,3220,5340
|
||||
20241118,114000,21514916495,3220,3225,3230,3215,8245
|
||||
20241118,113900,21488367890,3230,3240,3245,3230,6919
|
||||
20241118,113800,21466012460,3235,3240,3245,3235,29493
|
||||
20241118,113700,21370480420,3245,3240,3245,3240,11935
|
||||
20241118,113600,21331810890,3240,3240,3245,3240,2612
|
||||
20241118,113500,21323345110,3245,3250,3250,3245,4523
|
||||
20241118,113400,21308658415,3250,3245,3250,3245,187
|
||||
20241118,113300,21308050830,3245,3260,3260,3245,8245
|
||||
20241118,113200,21281286175,3245,3250,3255,3245,4653
|
||||
20241118,113100,21266161670,3250,3250,3250,3245,3844
|
||||
20241118,113000,21253676240,3250,3250,3255,3245,8525
|
||||
20241118,112900,21225967195,3255,3270,3270,3250,18952
|
||||
20241118,112800,21164117575,3270,3270,3270,3265,3617
|
||||
20241118,112700,21152298270,3270,3270,3275,3265,7955
|
||||
20241118,112600,21126287965,3270,3265,3270,3255,4513
|
||||
20241118,112500,21111561180,3265,3270,3270,3255,13652
|
||||
20241118,112400,21067001715,3270,3275,3275,3250,3784
|
||||
20241118,112300,21054638530,3275,3230,3275,3225,6384
|
||||
20241118,112200,21033894515,3225,3240,3245,3225,15483
|
||||
20241118,112100,20983760210,3230,3215,3240,3215,8175
|
||||
20241118,112000,20957347165,3215,3230,3230,3215,12014
|
||||
20241118,111900,20918626305,3230,3235,3240,3230,6748
|
||||
20241118,111800,20896815940,3240,3235,3240,3220,6355
|
||||
20241118,111700,20876282890,3235,3240,3240,3230,3787
|
||||
20241118,111600,20864017915,3240,3245,3250,3240,4983
|
||||
20241118,111500,20847851375,3240,3230,3240,3220,10187
|
||||
20241118,111400,20814959405,3230,3240,3240,3230,11525
|
||||
20241118,111300,20777714950,3240,3230,3245,3230,5533
|
||||
20241118,111200,20759807865,3230,3250,3255,3230,7953
|
||||
20241118,111100,20734038025,3240,3230,3255,3230,5682
|
||||
20241118,111000,20715652095,3230,3255,3260,3210,13092
|
||||
20241118,110900,20673330115,3260,3275,3275,3230,33129
|
||||
20241118,110800,20565517965,3270,3295,3295,3265,6114
|
||||
20241118,110700,20545524595,3295,3295,3300,3270,37731
|
||||
20241118,110600,20421585040,3300,3295,3300,3285,7722
|
||||
20241118,110500,20396140385,3290,3280,3300,3280,23206
|
||||
20241118,110400,20319708700,3280,3285,3290,3275,31221
|
||||
20241118,110300,20217199525,3285,3260,3290,3260,67129
|
||||
20241118,110200,19997635280,3260,3245,3260,3240,11188
|
||||
20241118,110100,19961243940,3245,3240,3255,3240,12287
|
||||
20241118,110000,19921347070,3240,3225,3245,3225,13408
|
||||
20241118,105900,19878026665,3225,3230,3230,3215,19456
|
||||
20241118,105800,19815386310,3215,3230,3235,3200,54517
|
||||
20241118,105700,19640425385,3230,3250,3250,3230,24777
|
||||
20241118,105600,19560103565,3250,3250,3255,3250,8921
|
||||
20241118,105500,19531096480,3250,3250,3255,3245,10583
|
||||
20241118,105400,19496701685,3250,3260,3260,3245,14157
|
||||
20241118,105300,19450704665,3260,3260,3260,3250,9518
|
||||
20241118,105200,19419716420,3255,3255,3265,3250,3806
|
||||
20241118,105100,19407316945,3255,3255,3260,3250,14289
|
||||
20241118,105000,19360787420,3255,3265,3265,3250,14289
|
||||
20241118,104900,19314225605,3270,3285,3285,3260,7120
|
||||
20241118,104800,19290929810,3285,3265,3285,3260,8577
|
||||
20241118,104700,19262867210,3265,3250,3265,3235,23775
|
||||
20241118,104600,19185684580,3250,3240,3255,3235,13346
|
||||
20241118,104500,19142365920,3250,3265,3265,3235,54676
|
||||
20241118,104400,18964640895,3265,3265,3270,3260,9724
|
||||
20241118,104300,18932921795,3265,3270,3290,3260,11759
|
||||
20241118,104200,18894513810,3265,3280,3285,3260,22541
|
||||
20241118,104100,18820747325,3280,3285,3295,3280,30108
|
||||
20241118,104000,18721832395,3285,3290,3295,3270,9375
|
||||
20241118,103900,18691069290,3295,3315,3325,3290,45410
|
||||
20241118,103800,18540903205,3315,3300,3315,3295,23550
|
||||
20241118,103700,18463151880,3295,3250,3300,3250,48060
|
||||
20241118,103600,18305601550,3250,3270,3280,3250,59927
|
||||
20241118,103500,18109841305,3270,3285,3300,3270,41724
|
||||
20241118,103400,17972851405,3280,3315,3320,3280,72018
|
||||
20241118,103300,17735090635,3315,3350,3365,3310,63865
|
||||
20241118,103200,17522193080,3350,3345,3360,3340,12484
|
||||
20241118,103100,17480412155,3345,3365,3370,3325,84205
|
||||
20241118,103000,17198593420,3365,3385,3390,3365,101297
|
||||
20241118,102900,16856231620,3390,3385,3395,3380,66924
|
||||
20241118,102800,16629534330,3385,3390,3390,3380,51059
|
||||
20241118,102700,16456606045,3390,3375,3390,3365,74780
|
||||
20241118,102600,16203842870,3375,3380,3385,3355,93237
|
||||
20241118,102500,15889775200,3380,3335,3385,3325,127693
|
||||
20241118,102400,15460689485,3345,3320,3360,3315,227906
|
||||
20241118,102300,14698276370,3310,3285,3325,3270,113399
|
||||
20241118,102200,14324058970,3285,3270,3285,3270,12152
|
||||
20241118,102100,14284203525,3285,3260,3285,3255,13890
|
||||
20241118,102000,14238760930,3260,3270,3270,3250,14282
|
||||
20241118,101900,14192242720,3270,3295,3300,3250,75108
|
||||
20241118,101800,13947291395,3290,3280,3300,3280,9131
|
||||
20241118,101700,13917300320,3295,3260,3300,3255,31362
|
||||
20241118,101600,13814149315,3260,3260,3270,3250,66384
|
||||
20241118,101500,13597897030,3265,3270,3300,3260,57415
|
||||
20241118,101400,13409807845,3270,3320,3320,3260,83259
|
||||
20241118,101300,13135671010,3320,3295,3335,3290,131867
|
||||
20241118,101200,12698764145,3295,3285,3295,3275,31210
|
||||
20241118,101100,12596234050,3285,3300,3305,3260,80737
|
||||
20241118,101000,12330594045,3295,3285,3305,3275,118928
|
||||
20241118,100900,11938708585,3290,3275,3290,3275,32299
|
||||
20241118,100800,11832733430,3270,3255,3290,3255,81244
|
||||
20241118,100700,11566556040,3260,3255,3260,3245,15873
|
||||
20241118,100600,11514965990,3250,3245,3260,3240,25062
|
||||
20241118,100500,11433493220,3245,3250,3255,3235,52939
|
||||
20241118,100400,11261940255,3250,3230,3260,3225,36531
|
||||
20241118,100300,11143353295,3230,3220,3235,3215,17478
|
||||
20241118,100200,11087047485,3245,3245,3250,3215,44683
|
||||
20241118,100100,10942534460,3240,3240,3255,3230,19520
|
||||
20241118,100000,10879249825,3240,3250,3295,3230,94603
|
||||
20241118,095900,10570184265,3255,3260,3270,3250,41615
|
||||
20241118,095800,10434610435,3255,3255,3265,3230,54161
|
||||
20241118,095700,10258311370,3250,3180,3270,3175,50445
|
||||
20241118,095600,10095087590,3205,3255,3255,3170,85618
|
||||
20241118,095500,9818320995,3250,3275,3320,3230,265715
|
||||
20241118,095400,8948029870,3275,3305,3330,3265,93168
|
||||
20241118,095300,8642029440,3305,3255,3340,3235,209583
|
||||
20241118,095200,7951801400,3255,3150,3290,3140,197320
|
||||
20241118,095100,7319367835,3140,3160,3165,3135,59360
|
||||
20241118,095000,7132463080,3160,3135,3160,3135,32759
|
||||
20241118,094900,7029271325,3145,3160,3170,3130,123219
|
||||
20241118,094800,6639669285,3160,3145,3165,3125,84417
|
||||
20241118,094700,6374102980,3145,3105,3150,3100,94206
|
||||
20241118,094600,6079819880,3105,3060,3110,3055,59155
|
||||
20241118,094500,5897570470,3060,3050,3065,3040,25965
|
||||
20241118,094400,5818300755,3055,3050,3055,3020,34351
|
||||
20241118,094300,5714238890,3050,3060,3080,3045,36006
|
||||
20241118,094200,5603841110,3060,3040,3060,3040,15319
|
||||
20241118,094100,5557002095,3050,3035,3050,3030,28798
|
||||
20241118,094000,5469578965,3035,3030,3040,3025,31089
|
||||
20241118,093900,5375447500,3030,3045,3050,3030,25263
|
||||
20241118,093800,5298654725,3045,3090,3090,3045,67598
|
||||
20241118,093700,5091369830,3090,3080,3105,3075,19351
|
||||
20241118,093600,5031563470,3075,3075,3090,3075,27861
|
||||
20241118,093500,4945826740,3075,3105,3110,3065,20466
|
||||
20241118,093400,4882808050,3100,3090,3105,3070,28235
|
||||
20241118,093300,4795814820,3090,3105,3125,3085,47963
|
||||
20241118,093200,4646878815,3110,3105,3135,3090,42096
|
||||
20241118,093100,4515830020,3105,3105,3130,3090,31496
|
||||
20241118,093000,4418182140,3105,3105,3115,3085,54329
|
||||
20241118,092900,4249749650,3105,3120,3125,3105,29192
|
||||
20241118,092800,4159037800,3115,3140,3145,3115,80186
|
||||
20241118,092700,3907966375,3145,3125,3155,3120,62218
|
||||
20241118,092600,3712387985,3120,3130,3145,3100,92586
|
||||
20241118,092500,3423471525,3140,3120,3160,3120,142980
|
||||
20241118,092400,2975344955,3145,3130,3175,3085,409461
|
||||
20241118,092300,1691045560,3065,3065,3065,3065,0
|
||||
20241118,092200,1691045560,3065,3065,3065,3065,0
|
||||
20241118,092100,1691045560,3065,3040,3065,2945,109825
|
||||
20241118,092000,1356589970,3040,2970,3055,2950,65610
|
||||
20241118,091900,1159098440,2970,2990,3030,2960,47075
|
||||
20241118,091800,1018170480,2990,2990,3000,2940,33658
|
||||
20241118,091700,917822270,2990,2935,2990,2915,22779
|
||||
20241118,091600,850751580,2930,2910,2935,2890,19856
|
||||
20241118,091500,792886110,2910,2890,2910,2890,8497
|
||||
20241118,091400,768303455,2890,2880,2890,2860,12966
|
||||
20241118,091300,731025550,2915,2905,2915,2865,26240
|
||||
20241118,091200,655059200,2900,2975,2990,2880,71283
|
||||
20241118,091100,444246805,2990,3010,3010,2955,12016
|
||||
20241118,091000,408389735,3010,2995,3010,2945,24190
|
||||
20241118,090900,336134325,2995,2945,2995,2945,13439
|
||||
20241118,090800,296325500,2945,2920,2995,2900,62103
|
||||
20241118,090700,113123920,2920,2865,2920,2865,14342
|
||||
20241118,090600,71675165,2865,2830,2885,2830,16314
|
||||
20241118,090500,24964440,2820,2795,2820,2795,4081
|
||||
20241118,090400,13533570,2795,2790,2795,2785,1347
|
||||
20241118,090300,9775785,2790,2790,2795,2790,539
|
||||
20241118,090200,8271300,2790,2800,2800,2790,326
|
||||
20241118,090100,7358895,2805,2790,2815,2770,1913
|
||||
20241118,090000,2042280,2790,2790,2790,2790,732
|
||||
|
Reference in New Issue
Block a user