Update 2024-11-18 2710 candle_min
This commit is contained in:
614
032820/min/candle-20241118.csv
Normal file
614
032820/min/candle-20241118.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,191100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,191000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,190000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,185000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,184100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,184000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,183000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,182000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,181100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,181000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,180000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,175000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,174100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,174000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,173000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,172000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,171100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,171000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,170000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,165000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,164100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,164000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,163000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,162000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,161100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,161000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,160000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,155000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154200,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,154100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,154000,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153900,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153800,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153700,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153600,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153500,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153400,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153300,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153200,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153100,65032616635,2325,2325,2325,2325,0
|
||||
20241118,153000,65032616635,2325,2325,2325,2325,256440
|
||||
20241118,152900,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152800,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152700,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152600,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152500,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152400,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152300,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152200,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152100,64436393635,2320,2320,2320,2320,0
|
||||
20241118,152000,64436393635,2320,2320,2320,2320,0
|
||||
20241118,151900,64436393635,2320,2320,2320,2310,87960
|
||||
20241118,151800,64232703565,2320,2325,2330,2320,64569
|
||||
20241118,151700,64082797545,2330,2320,2330,2320,30046
|
||||
20241118,151600,64012965035,2325,2330,2330,2320,50104
|
||||
20241118,151500,63896463885,2330,2340,2345,2325,116910
|
||||
20241118,151400,63623539610,2340,2330,2340,2330,79429
|
||||
20241118,151300,63437949105,2335,2320,2335,2320,100417
|
||||
20241118,151200,63204110725,2325,2320,2325,2315,58392
|
||||
20241118,151100,63068632100,2320,2315,2320,2310,56582
|
||||
20241118,151000,62937634405,2315,2310,2315,2305,47488
|
||||
20241118,150900,62827899535,2310,2305,2310,2300,44353
|
||||
20241118,150800,62725733335,2305,2305,2310,2300,45696
|
||||
20241118,150700,62620441145,2305,2310,2315,2300,134627
|
||||
20241118,150600,62310134220,2305,2310,2315,2305,61392
|
||||
20241118,150500,62168342975,2310,2315,2315,2310,10386
|
||||
20241118,150400,62144332680,2310,2315,2320,2310,22409
|
||||
20241118,150300,62092517040,2315,2310,2320,2305,92737
|
||||
20241118,150200,61878173980,2310,2315,2320,2310,56659
|
||||
20241118,150100,61747227100,2315,2320,2320,2315,17710
|
||||
20241118,150000,61706201870,2320,2315,2320,2310,38078
|
||||
20241118,145900,61618092115,2320,2320,2320,2310,41803
|
||||
20241118,145800,61521436995,2315,2320,2325,2315,35697
|
||||
20241118,145700,61438681180,2320,2320,2325,2310,61242
|
||||
20241118,145600,61296869660,2320,2320,2320,2310,22638
|
||||
20241118,145500,61244474075,2320,2315,2320,2310,34304
|
||||
20241118,145400,61165045935,2315,2325,2325,2310,93204
|
||||
20241118,145300,60949375870,2320,2315,2325,2315,42292
|
||||
20241118,145200,60851281090,2320,2320,2320,2315,15100
|
||||
20241118,145100,60816314735,2320,2315,2320,2310,51824
|
||||
20241118,145000,60696327620,2310,2315,2320,2310,48135
|
||||
20241118,144900,60584897415,2315,2315,2320,2310,82770
|
||||
20241118,144800,60393349780,2320,2315,2320,2315,72812
|
||||
20241118,144700,60224733570,2315,2320,2325,2315,36650
|
||||
20241118,144600,60139720060,2320,2325,2330,2315,51694
|
||||
20241118,144500,60019858545,2320,2325,2325,2315,45117
|
||||
20241118,144400,59915115275,2320,2320,2330,2320,21994
|
||||
20241118,144300,59864023045,2320,2330,2335,2320,34375
|
||||
20241118,144200,59784016935,2330,2335,2335,2325,14329
|
||||
20241118,144100,59750617600,2330,2320,2335,2320,9850
|
||||
20241118,144000,59727667780,2330,2325,2335,2320,51524
|
||||
20241118,143900,59607962185,2325,2325,2330,2320,48692
|
||||
20241118,143800,59494851425,2325,2330,2335,2325,39653
|
||||
20241118,143700,59402598395,2330,2340,2340,2330,67966
|
||||
20241118,143600,59243756625,2335,2335,2350,2330,97566
|
||||
20241118,143500,59015423990,2330,2330,2335,2330,25289
|
||||
20241118,143400,58956458860,2330,2330,2335,2330,23701
|
||||
20241118,143300,58901150280,2330,2325,2335,2320,55640
|
||||
20241118,143200,58771539075,2325,2325,2330,2325,13110
|
||||
20241118,143100,58741049725,2325,2325,2330,2320,34230
|
||||
20241118,143000,58661506490,2325,2320,2330,2320,28493
|
||||
20241118,142900,58595284360,2325,2315,2325,2310,82033
|
||||
20241118,142800,58405069785,2310,2335,2335,2310,172236
|
||||
20241118,142700,58005749620,2335,2320,2335,2320,42321
|
||||
20241118,142600,57907160530,2325,2330,2330,2320,50794
|
||||
20241118,142500,57789102545,2330,2330,2335,2325,43351
|
||||
20241118,142400,57688020430,2330,2325,2335,2325,37554
|
||||
20241118,142300,57600613095,2330,2325,2335,2320,73706
|
||||
20241118,142200,57429203060,2330,2340,2340,2320,107447
|
||||
20241118,142100,57178960310,2335,2340,2350,2335,40222
|
||||
20241118,142000,57084819615,2340,2355,2355,2340,47745
|
||||
20241118,141900,56972759130,2355,2355,2370,2350,121239
|
||||
20241118,141800,56686699200,2355,2330,2355,2325,62584
|
||||
20241118,141700,56540320335,2335,2345,2350,2325,155163
|
||||
20241118,141600,56177828410,2340,2340,2345,2340,75875
|
||||
20241118,141500,56000185315,2345,2350,2355,2340,81218
|
||||
20241118,141400,55809513800,2350,2360,2360,2350,56943
|
||||
20241118,141300,55675574845,2360,2365,2370,2355,192671
|
||||
20241118,141200,55220228650,2360,2355,2365,2345,156229
|
||||
20241118,141100,54851944810,2350,2350,2360,2350,131543
|
||||
20241118,141000,54542075955,2350,2335,2360,2330,338679
|
||||
20241118,140900,53746182830,2340,2335,2340,2335,34322
|
||||
20241118,140800,53665975740,2340,2320,2345,2320,159379
|
||||
20241118,140700,53293923505,2320,2325,2330,2315,202847
|
||||
20241118,140600,52823318165,2325,2325,2340,2325,157039
|
||||
20241118,140500,52457570650,2325,2350,2350,2325,269507
|
||||
20241118,140400,51827897450,2350,2345,2355,2345,114889
|
||||
20241118,140300,51557893175,2345,2350,2355,2340,112893
|
||||
20241118,140200,51293077175,2355,2335,2355,2335,182746
|
||||
20241118,140100,50864206260,2340,2340,2345,2335,95967
|
||||
20241118,140000,50639528320,2345,2335,2345,2330,112283
|
||||
20241118,135900,50377249900,2340,2340,2350,2335,135862
|
||||
20241118,135800,50059218025,2335,2345,2345,2330,157668
|
||||
20241118,135700,49690773420,2340,2325,2355,2320,282359
|
||||
20241118,135600,49030117995,2330,2325,2340,2320,289158
|
||||
20241118,135500,48356929435,2325,2350,2370,2325,452168
|
||||
20241118,135400,47298160770,2345,2365,2365,2345,205726
|
||||
20241118,135300,46813539650,2365,2365,2370,2335,594131
|
||||
20241118,135200,45417151300,2365,2350,2375,2350,417180
|
||||
20241118,135100,44432201180,2350,2375,2385,2350,873507
|
||||
20241118,135000,42363380575,2370,2440,2450,2370,1519510
|
||||
20241118,134900,38711192890,2435,2400,2450,2400,1700811
|
||||
20241118,134800,34571460005,2405,2405,2420,2380,646391
|
||||
20241118,134700,33018042970,2410,2370,2410,2365,672535
|
||||
20241118,134600,31408031665,2370,2395,2395,2365,292389
|
||||
20241118,134500,30711782745,2395,2365,2395,2360,525182
|
||||
20241118,134400,29461915015,2360,2370,2375,2350,327257
|
||||
20241118,134300,28689009510,2370,2375,2385,2355,538012
|
||||
20241118,134200,27415673795,2375,2415,2415,2370,555241
|
||||
20241118,134100,26092146870,2415,2385,2430,2375,1125124
|
||||
20241118,134000,23389944505,2380,2390,2400,2360,579279
|
||||
20241118,133900,22011606115,2390,2370,2410,2345,1850365
|
||||
20241118,133800,17606554900,2370,2380,2380,2340,1408483
|
||||
20241118,133700,14269113120,2385,2385,2385,2385,0
|
||||
20241118,133600,14269113120,2385,2385,2385,2385,0
|
||||
20241118,133500,14269113120,2385,2310,2385,2290,1325253
|
||||
20241118,133400,11163181785,2310,2295,2320,2280,545694
|
||||
20241118,133300,9905789845,2295,2280,2295,2265,279359
|
||||
20241118,133200,9267061925,2285,2280,2290,2270,114670
|
||||
20241118,133100,9005553515,2275,2250,2295,2250,627416
|
||||
20241118,133000,7578191155,2250,2230,2250,2225,85840
|
||||
20241118,132900,7385577800,2230,2225,2230,2225,1621
|
||||
20241118,132800,7381970980,2225,2230,2230,2225,3781
|
||||
20241118,132700,7373546855,2225,2230,2230,2225,1506
|
||||
20241118,132600,7370192025,2230,2225,2230,2225,2322
|
||||
20241118,132500,7365023050,2230,2230,2230,2225,22900
|
||||
20241118,132400,7314043870,2235,2235,2235,2230,666
|
||||
20241118,132300,7312557845,2235,2235,2235,2230,517
|
||||
20241118,132200,7311403005,2235,2230,2235,2230,82
|
||||
20241118,132100,7311220010,2230,2230,2230,2230,809
|
||||
20241118,132000,7309415940,2235,2235,2235,2230,8028
|
||||
20241118,131900,7291512555,2235,2225,2235,2225,4362
|
||||
20241118,131800,7281780540,2225,2230,2230,2225,1166
|
||||
20241118,131700,7279180940,2230,2225,2230,2225,9789
|
||||
20241118,131600,7257400215,2225,2230,2230,2225,3226
|
||||
20241118,131500,7250220250,2230,2235,2235,2230,6236
|
||||
20241118,131400,7236313965,2230,2230,2230,2230,270
|
||||
20241118,131300,7235711865,2230,2230,2230,2230,915
|
||||
20241118,131200,7233671415,2230,2235,2235,2230,1577
|
||||
20241118,131100,7230154560,2235,2235,2235,2235,1908
|
||||
20241118,131000,7225890180,2235,2235,2235,2230,1788
|
||||
20241118,130900,7221899000,2235,2240,2240,2235,52
|
||||
20241118,130800,7221782730,2240,2235,2240,2235,217
|
||||
20241118,130700,7221297460,2230,2230,2230,2230,484
|
||||
20241118,130600,7220218140,2230,2230,2230,2230,2537
|
||||
20241118,130500,7214560630,2230,2230,2230,2230,403
|
||||
20241118,130400,7213661940,2240,2230,2240,2230,395
|
||||
20241118,130300,7212777165,2240,2230,2240,2230,7400
|
||||
20241118,130200,7196273410,2230,2230,2230,2230,14265
|
||||
20241118,130100,7164462460,2230,2230,2235,2230,2143
|
||||
20241118,130000,7159683465,2230,2230,2230,2230,1116
|
||||
20241118,125900,7157194785,2230,2230,2230,2230,6780
|
||||
20241118,125800,7142075385,2230,2240,2240,2230,608
|
||||
20241118,125700,7140716780,2240,2240,2240,2240,1161
|
||||
20241118,125600,7138116140,2240,2235,2240,2230,5540
|
||||
20241118,125500,7125736660,2230,2235,2235,2230,1755
|
||||
20241118,125400,7121816755,2235,2235,2235,2230,215
|
||||
20241118,125300,7121336575,2235,2240,2240,2230,4581
|
||||
20241118,125200,7111094860,2240,2240,2240,2235,143
|
||||
20241118,125100,7110775060,2240,2240,2240,2240,5579
|
||||
20241118,125000,7098278100,2240,2240,2240,2235,2292
|
||||
20241118,124900,7093144125,2240,2235,2240,2235,1686
|
||||
20241118,124800,7089375270,2235,2235,2240,2235,543
|
||||
20241118,124700,7088161660,2235,2235,2235,2235,5377
|
||||
20241118,124600,7076144065,2235,2240,2240,2235,30
|
||||
20241118,124500,7076076875,2235,2235,2235,2235,2300
|
||||
20241118,124400,7070936375,2230,2235,2235,2230,2210
|
||||
20241118,124300,7066002025,2235,2240,2240,2230,1478
|
||||
20241118,124200,7062692775,2230,2235,2240,2230,5831
|
||||
20241118,124100,7049666630,2230,2235,2240,2230,13201
|
||||
20241118,124000,7020215265,2240,2230,2240,2230,2708
|
||||
20241118,123900,7014162495,2235,2230,2235,2230,762
|
||||
20241118,123800,7012461145,2230,2235,2235,2230,714
|
||||
20241118,123700,7010866800,2235,2235,2235,2230,332
|
||||
20241118,123600,7010124830,2230,2230,2235,2230,405
|
||||
20241118,123500,7009219840,2235,2230,2235,2230,2609
|
||||
20241118,123400,7003388975,2230,2235,2235,2225,10636
|
||||
20241118,123300,6979673155,2235,2235,2235,2235,1526
|
||||
20241118,123200,6976262545,2235,2240,2240,2235,14142
|
||||
20241118,123100,6944588455,2250,2240,2250,2240,10444
|
||||
20241118,123000,6921169785,2235,2240,2240,2235,1426
|
||||
20241118,122900,6917978320,2240,2240,2240,2240,2079
|
||||
20241118,122800,6913321360,2240,2235,2240,2235,6641
|
||||
20241118,122700,6898465935,2235,2235,2240,2235,3898
|
||||
20241118,122600,6889753895,2235,2235,2240,2235,12061
|
||||
20241118,122500,6862796870,2240,2240,2240,2240,6762
|
||||
20241118,122400,6847649990,2240,2245,2245,2240,8153
|
||||
20241118,122300,6829386490,2245,2245,2250,2245,15331
|
||||
20241118,122200,6794964015,2250,2250,2255,2250,11415
|
||||
20241118,122100,6769276285,2250,2240,2250,2240,79851
|
||||
20241118,122000,6589998940,2240,2240,2245,2240,5196
|
||||
20241118,121900,6578343345,2245,2250,2250,2245,2447
|
||||
20241118,121800,6572849320,2250,2245,2250,2240,3812
|
||||
20241118,121700,6564300550,2245,2250,2250,2245,7855
|
||||
20241118,121600,6546663885,2250,2250,2250,2250,7242
|
||||
20241118,121500,6530369385,2250,2250,2250,2250,7280
|
||||
20241118,121400,6513989385,2255,2255,2255,2250,2431
|
||||
20241118,121300,6508507495,2255,2250,2255,2250,2388
|
||||
20241118,121200,6503133845,2250,2255,2255,2250,1099
|
||||
20241118,121100,6500658595,2255,2255,2255,2250,1067
|
||||
20241118,121000,6498252520,2255,2250,2255,2250,3942
|
||||
20241118,120900,6489382565,2250,2255,2255,2250,360
|
||||
20241118,120800,6488571270,2255,2250,2255,2250,1368
|
||||
20241118,120700,6485489245,2255,2255,2255,2250,2158
|
||||
20241118,120600,6480633105,2250,2255,2260,2250,4121
|
||||
20241118,120500,6471340735,2255,2255,2260,2255,2347
|
||||
20241118,120400,6466047235,2260,2255,2260,2255,2997
|
||||
20241118,120300,6459274140,2260,2255,2260,2255,3136
|
||||
20241118,120200,6452189325,2260,2255,2260,2255,3873
|
||||
20241118,120100,6443453205,2255,2260,2260,2255,2552
|
||||
20241118,120000,6437692860,2255,2255,2260,2255,1488
|
||||
20241118,115900,6434336570,2255,2255,2255,2255,1475
|
||||
20241118,115800,6431010445,2255,2260,2260,2255,1288
|
||||
20241118,115700,6428102505,2260,2255,2260,2255,730
|
||||
20241118,115600,6426456340,2255,2260,2260,2255,2507
|
||||
20241118,115500,6420803020,2255,2260,2260,2255,11848
|
||||
20241118,115400,6394030640,2260,2260,2260,2255,4264
|
||||
20241118,115300,6384409060,2255,2255,2260,2250,3602
|
||||
20241118,115200,6376283975,2255,2260,2260,2250,23063
|
||||
20241118,115100,6324277755,2260,2255,2260,2255,1089
|
||||
20241118,115000,6321821210,2260,2260,2260,2255,3010
|
||||
20241118,114900,6315031630,2260,2260,2260,2255,2902
|
||||
20241118,114800,6308474370,2260,2255,2260,2255,3717
|
||||
20241118,114700,6300090220,2255,2260,2260,2250,11041
|
||||
20241118,114600,6275190685,2255,2255,2260,2255,4432
|
||||
20241118,114500,6265195430,2260,2255,2260,2255,4355
|
||||
20241118,114400,6255374880,2260,2255,2260,2250,2086
|
||||
20241118,114300,6250670955,2260,2255,2265,2255,9290
|
||||
20241118,114200,6229674015,2255,2250,2255,2250,51116
|
||||
20241118,114100,6114546310,2250,2255,2255,2250,2340
|
||||
20241118,114000,6109276275,2250,2250,2255,2250,4576
|
||||
20241118,113900,6098980270,2255,2260,2260,2250,7565
|
||||
20241118,113800,6081921025,2260,2260,2260,2255,1675
|
||||
20241118,113700,6078143035,2255,2260,2265,2255,6870
|
||||
20241118,113600,6062638710,2255,2260,2260,2255,3034
|
||||
20241118,113500,6055791945,2260,2260,2260,2255,7660
|
||||
20241118,113400,6038484415,2260,2265,2265,2255,5186
|
||||
20241118,113300,6026759150,2265,2260,2265,2260,16886
|
||||
20241118,113200,5988568410,2260,2260,2265,2255,1116
|
||||
20241118,113100,5986049390,2265,2260,2265,2255,12406
|
||||
20241118,113000,5957985655,2260,2260,2265,2255,2825
|
||||
20241118,112900,5951601160,2260,2260,2265,2255,11646
|
||||
20241118,112800,5925274350,2260,2265,2265,2260,5055
|
||||
20241118,112700,5913830305,2265,2265,2265,2260,3036
|
||||
20241118,112600,5906955325,2265,2270,2270,2265,12057
|
||||
20241118,112500,5879598770,2270,2270,2275,2265,64975
|
||||
20241118,112400,5732100190,2270,2255,2270,2255,155252
|
||||
20241118,112300,5380901420,2255,2255,2255,2255,3592
|
||||
20241118,112200,5372801460,2255,2255,2260,2255,10269
|
||||
20241118,112100,5349640075,2255,2250,2260,2250,28195
|
||||
20241118,112000,5286074760,2250,2255,2255,2250,4810
|
||||
20241118,111900,5275241720,2255,2250,2255,2250,3606
|
||||
20241118,111800,5267117300,2255,2255,2255,2250,913
|
||||
20241118,111700,5265062465,2255,2250,2255,2250,2478
|
||||
20241118,111600,5259474600,2255,2250,2255,2250,2626
|
||||
20241118,111500,5253565990,2255,2255,2255,2250,2307
|
||||
20241118,111400,5248368790,2250,2255,2260,2250,8491
|
||||
20241118,111300,5229230790,2255,2255,2255,2250,7669
|
||||
20241118,111200,5211957735,2255,2255,2260,2250,3370
|
||||
20241118,111100,5204363275,2255,2255,2260,2250,31399
|
||||
20241118,111000,5133557790,2255,2255,2255,2250,2992
|
||||
20241118,110900,5126812020,2250,2250,2255,2245,6475
|
||||
20241118,110800,5112235705,2250,2255,2255,2250,13971
|
||||
20241118,110700,5080800655,2250,2250,2255,2250,11291
|
||||
20241118,110600,5055390405,2250,2255,2255,2250,4633
|
||||
20241118,110500,5044951100,2255,2245,2255,2240,52099
|
||||
20241118,110400,4927732035,2250,2240,2250,2240,54546
|
||||
20241118,110300,4805390685,2240,2235,2240,2230,6151
|
||||
20241118,110200,4791622430,2230,2240,2240,2230,4975
|
||||
20241118,110100,4780516190,2240,2235,2240,2235,7501
|
||||
20241118,110000,4763747915,2235,2235,2235,2230,7345
|
||||
20241118,105900,4747334785,2235,2235,2235,2230,3803
|
||||
20241118,105800,4738842010,2235,2235,2235,2230,2479
|
||||
20241118,105700,4733303965,2230,2230,2235,2230,1759
|
||||
20241118,105600,4729378350,2235,2235,2235,2235,38
|
||||
20241118,105500,4729293420,2230,2235,2235,2230,3395
|
||||
20241118,105400,4721706815,2235,2235,2235,2235,1908
|
||||
20241118,105300,4717442435,2235,2235,2235,2230,2916
|
||||
20241118,105200,4710928540,2230,2235,2235,2230,2138
|
||||
20241118,105100,4706157280,2230,2240,2240,2230,1666
|
||||
20241118,105000,4702435800,2240,2240,2240,2235,2788
|
||||
20241118,104900,4696190730,2240,2240,2240,2235,4635
|
||||
20241118,104800,4685808335,2240,2235,2240,2230,7005
|
||||
20241118,104700,4670152775,2230,2245,2245,2230,5953
|
||||
20241118,104600,4656840460,2240,2240,2245,2235,40984
|
||||
20241118,104500,4564965015,2240,2240,2240,2235,3126
|
||||
20241118,104400,4557963720,2235,2235,2240,2235,7773
|
||||
20241118,104300,4540581730,2240,2235,2240,2230,3987
|
||||
20241118,104200,4531661345,2235,2235,2240,2230,16341
|
||||
20241118,104100,4495139185,2235,2230,2235,2230,3414
|
||||
20241118,104000,4487523135,2225,2230,2235,2225,12059
|
||||
20241118,103900,4460644925,2230,2225,2230,2225,2729
|
||||
20241118,103800,4454560080,2230,2230,2230,2225,3414
|
||||
20241118,103700,4446947970,2225,2230,2230,2225,2362
|
||||
20241118,103600,4441687375,2230,2230,2235,2225,815
|
||||
20241118,103500,4439871835,2230,2225,2235,2225,4666
|
||||
20241118,103400,4429468610,2230,2230,2230,2220,2526
|
||||
20241118,103300,4423855645,2220,2225,2225,2220,19909
|
||||
20241118,103200,4379635365,2230,2235,2235,2230,744
|
||||
20241118,103100,4377976230,2235,2235,2235,2225,1815
|
||||
20241118,103000,4373929275,2235,2230,2235,2225,3620
|
||||
20241118,102900,4365866650,2235,2235,2235,2230,1042
|
||||
20241118,102800,4363538130,2235,2225,2235,2220,6250
|
||||
20241118,102700,4349630750,2225,2225,2225,2225,5258
|
||||
20241118,102600,4337931700,2225,2230,2230,2225,20507
|
||||
20241118,102500,4292249320,2235,2235,2235,2230,3838
|
||||
20241118,102400,4283676390,2235,2240,2240,2230,4116
|
||||
20241118,102300,4274482205,2240,2240,2245,2230,3724
|
||||
20241118,102200,4266147255,2235,2235,2240,2230,3168
|
||||
20241118,102100,4259061565,2235,2240,2245,2235,9858
|
||||
20241118,102000,4236980545,2245,2240,2245,2235,21034
|
||||
20241118,101900,4189929080,2240,2235,2240,2235,11491
|
||||
20241118,101800,4164245590,2235,2240,2240,2235,1146
|
||||
20241118,101700,4161678750,2240,2245,2245,2240,2825
|
||||
20241118,101600,4155347775,2245,2245,2245,2240,933
|
||||
20241118,101500,4153253325,2245,2245,2245,2240,2594
|
||||
20241118,101400,4147429845,2245,2250,2250,2245,5650
|
||||
20241118,101300,4134728460,2250,2240,2250,2235,51268
|
||||
20241118,101200,4019615225,2240,2240,2245,2235,18909
|
||||
20241118,101100,3977285705,2240,2240,2240,2235,4773
|
||||
20241118,101000,3966594335,2240,2235,2240,2235,5477
|
||||
20241118,100900,3954342860,2235,2235,2240,2230,52924
|
||||
20241118,100800,3836116330,2235,2235,2235,2230,813
|
||||
20241118,100700,3834302095,2230,2235,2235,2230,2850
|
||||
20241118,100600,3827942665,2235,2230,2235,2230,2548
|
||||
20241118,100500,3822256780,2235,2230,2235,2230,885
|
||||
20241118,100400,3820282590,2230,2230,2235,2225,8875
|
||||
20241118,100300,3800487130,2235,2230,2235,2230,5021
|
||||
20241118,100200,3789289190,2230,2230,2235,2220,36436
|
||||
20241118,100100,3708039610,2230,2230,2230,2220,4771
|
||||
20241118,100000,3697447130,2230,2225,2230,2220,4080
|
||||
20241118,095900,3688367435,2225,2220,2230,2210,63139
|
||||
20241118,095800,3548416630,2215,2225,2225,2215,14764
|
||||
20241118,095700,3515653800,2225,2230,2230,2215,47552
|
||||
20241118,095600,3410025470,2230,2230,2230,2225,776
|
||||
20241118,095500,3408295045,2225,2230,2230,2225,1149
|
||||
20241118,095400,3405736320,2225,2230,2230,2225,3023
|
||||
20241118,095300,3399001690,2230,2225,2230,2225,2970
|
||||
20241118,095200,3392392355,2225,2235,2235,2225,1288
|
||||
20241118,095100,3389521305,2235,2230,2235,2225,7165
|
||||
20241118,095000,3373548495,2230,2225,2230,2220,14364
|
||||
20241118,094900,3341585160,2230,2235,2235,2225,23799
|
||||
20241118,094800,3288514135,2235,2235,2235,2230,9884
|
||||
20241118,094700,3266423510,2235,2230,2235,2230,7217
|
||||
20241118,094600,3250321475,2235,2230,2235,2225,5211
|
||||
20241118,094500,3238693565,2230,2230,2230,2225,5579
|
||||
20241118,094400,3226262550,2230,2230,2230,2225,10977
|
||||
20241118,094300,3201788385,2230,2225,2230,2220,5934
|
||||
20241118,094200,3188588060,2225,2225,2230,2220,14391
|
||||
20241118,094100,3156586475,2225,2220,2225,2220,13464
|
||||
20241118,094000,3126659220,2220,2220,2225,2220,15624
|
||||
20241118,093900,3091965195,2220,2230,2235,2220,23019
|
||||
20241118,093800,3040712235,2230,2235,2240,2230,16410
|
||||
20241118,093700,3004041125,2235,2240,2240,2230,27512
|
||||
20241118,093600,2942587925,2240,2250,2250,2235,32033
|
||||
20241118,093500,2870792190,2245,2245,2255,2240,34607
|
||||
20241118,093400,2792961830,2240,2250,2250,2240,24423
|
||||
20241118,093300,2738136765,2250,2260,2260,2240,80566
|
||||
20241118,093200,2556855110,2255,2255,2255,2250,42696
|
||||
20241118,093100,2460623880,2255,2250,2270,2250,174798
|
||||
20241118,093000,2066111690,2250,2235,2250,2230,117746
|
||||
20241118,092900,1802393350,2235,2230,2235,2225,26389
|
||||
20241118,092800,1743546400,2230,2225,2235,2220,52163
|
||||
20241118,092700,1627352990,2225,2215,2225,2215,43963
|
||||
20241118,092600,1529760735,2220,2220,2220,2215,9173
|
||||
20241118,092500,1509436940,2220,2220,2225,2215,12434
|
||||
20241118,092400,1481833840,2220,2225,2225,2220,14188
|
||||
20241118,092300,1450314675,2225,2215,2225,2215,19117
|
||||
20241118,092200,1407858510,2220,2225,2225,2215,11416
|
||||
20241118,092100,1382533085,2215,2225,2230,2210,25360
|
||||
20241118,092000,1326171615,2230,2230,2240,2220,57069
|
||||
20241118,091900,1198977255,2230,2210,2235,2205,109543
|
||||
20241118,091800,955388640,2210,2215,2215,2205,9633
|
||||
20241118,091700,934087605,2210,2210,2215,2210,11974
|
||||
20241118,091600,907602475,2215,2205,2215,2200,33797
|
||||
20241118,091500,833002860,2205,2205,2205,2200,6042
|
||||
20241118,091400,819685250,2205,2205,2205,2200,6652
|
||||
20241118,091300,805028110,2205,2200,2205,2195,63598
|
||||
20241118,091200,665076035,2200,2200,2200,2195,6788
|
||||
20241118,091100,650174820,2195,2200,2200,2195,12086
|
||||
20241118,091000,623617815,2200,2200,2205,2195,27302
|
||||
20241118,090900,563454945,2200,2205,2205,2195,14282
|
||||
20241118,090800,532041000,2205,2210,2210,2200,30979
|
||||
20241118,090700,463737815,2210,2210,2210,2205,8318
|
||||
20241118,090600,445377075,2210,2205,2210,2200,28735
|
||||
20241118,090500,381944915,2205,2195,2205,2190,39879
|
||||
20241118,090400,294290895,2195,2195,2195,2190,12501
|
||||
20241118,090300,266853980,2195,2195,2195,2180,14604
|
||||
20241118,090200,234810065,2195,2195,2200,2180,17126
|
||||
20241118,090100,197239105,2190,2180,2195,2170,51458
|
||||
20241118,090000,85064680,2180,2170,2180,2170,34271
|
||||
|
Reference in New Issue
Block a user