Update 2024-11-18 2710 candle_min
This commit is contained in:
616
033320/min/candle-20241118.csv
Normal file
616
033320/min/candle-20241118.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,191400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,191300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,191200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,191100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,191000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,190000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,185000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,184300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,184000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,183000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,182000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,181300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,181000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,180000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,175000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,174300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,174000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,173000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,172000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,171300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,171000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,170000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,165000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,164300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,164000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,163000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,162000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,161300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,161000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,160000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,155000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154400,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,154300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,154000,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153900,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153800,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153700,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153600,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153500,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153400,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153300,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153200,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153100,2448203140,3690,3690,3690,3690,0
|
||||
20241118,153000,2448203140,3690,3690,3690,3690,3332
|
||||
20241118,152900,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152800,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152700,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152600,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152500,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152400,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152300,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152200,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152100,2435908060,3700,3700,3700,3700,0
|
||||
20241118,152000,2435908060,3700,3700,3700,3700,0
|
||||
20241118,151900,2435908060,3700,3690,3700,3670,1180
|
||||
20241118,151800,2431564635,3685,3685,3685,3685,424
|
||||
20241118,151700,2430002195,3690,3680,3690,3675,2646
|
||||
20241118,151600,2420276130,3680,3695,3695,3680,223
|
||||
20241118,151500,2419453590,3695,3695,3695,3695,7
|
||||
20241118,151400,2419427725,3680,3680,3680,3680,167
|
||||
20241118,151300,2418813165,3680,3685,3685,3680,2646
|
||||
20241118,151200,2409064995,3700,3700,3700,3700,1
|
||||
20241118,151100,2409061295,3700,3700,3700,3685,253
|
||||
20241118,151000,2408125210,3680,3675,3705,3675,2823
|
||||
20241118,150900,2397697650,3675,3675,3675,3675,321
|
||||
20241118,150800,2396517975,3670,3670,3670,3670,305
|
||||
20241118,150700,2395398625,3670,3670,3670,3660,320
|
||||
20241118,150600,2394224725,3670,3665,3670,3665,581
|
||||
20241118,150500,2392095340,3665,3665,3665,3665,2
|
||||
20241118,150400,2392088010,3655,3655,3655,3655,270
|
||||
20241118,150300,2391101160,3670,3670,3670,3670,0
|
||||
20241118,150200,2391101160,3670,3660,3670,3660,1346
|
||||
20241118,150100,2386172955,3660,3660,3660,3660,104
|
||||
20241118,150000,2385792315,3665,3660,3665,3660,80
|
||||
20241118,145900,2385499265,3660,3665,3665,3660,52
|
||||
20241118,145800,2385308695,3665,3665,3665,3665,0
|
||||
20241118,145700,2385308695,3665,3665,3665,3665,441
|
||||
20241118,145600,2383692430,3665,3665,3665,3665,14
|
||||
20241118,145500,2383641120,3665,3665,3665,3665,33
|
||||
20241118,145400,2383520175,3670,3670,3670,3670,5
|
||||
20241118,145300,2383501825,3670,3670,3670,3670,322
|
||||
20241118,145200,2382320085,3670,3670,3670,3670,1
|
||||
20241118,145100,2382316415,3670,3665,3670,3665,102
|
||||
20241118,145000,2381942580,3665,3665,3665,3655,4493
|
||||
20241118,144900,2365520635,3655,3665,3665,3655,522
|
||||
20241118,144800,2363610075,3665,3655,3665,3655,5037
|
||||
20241118,144700,2345174820,3670,3660,3670,3660,511
|
||||
20241118,144600,2343302720,3650,3650,3650,3650,3
|
||||
20241118,144500,2343291770,3650,3660,3660,3650,6897
|
||||
20241118,144400,2318116590,3665,3665,3665,3665,0
|
||||
20241118,144300,2318116590,3665,3665,3665,3665,2
|
||||
20241118,144200,2318109260,3665,3650,3665,3650,507
|
||||
20241118,144100,2316258650,3650,3660,3660,3650,1600
|
||||
20241118,144000,2310414810,3660,3665,3665,3660,11
|
||||
20241118,143900,2310374540,3670,3660,3670,3660,35
|
||||
20241118,143800,2310246295,3660,3660,3660,3660,41
|
||||
20241118,143700,2310096235,3655,3655,3655,3655,200
|
||||
20241118,143600,2309365235,3655,3655,3655,3655,0
|
||||
20241118,143500,2309365235,3655,3655,3655,3655,0
|
||||
20241118,143400,2309365235,3655,3655,3655,3655,2271
|
||||
20241118,143300,2301064730,3655,3670,3670,3655,3005
|
||||
20241118,143200,2290072210,3670,3670,3670,3670,288
|
||||
20241118,143100,2289015250,3670,3665,3670,3665,2081
|
||||
20241118,143000,2281388015,3670,3670,3670,3665,410
|
||||
20241118,142900,2279884815,3670,3675,3675,3670,870
|
||||
20241118,142800,2276691880,3675,3675,3675,3675,27
|
||||
20241118,142700,2276592655,3675,3675,3685,3675,234
|
||||
20241118,142600,2275732635,3675,3685,3685,3675,264
|
||||
20241118,142500,2274762395,3675,3675,3675,3675,200
|
||||
20241118,142400,2274027395,3675,3685,3685,3675,30
|
||||
20241118,142300,2273917075,3685,3685,3685,3675,504
|
||||
20241118,142200,2272059845,3685,3685,3685,3685,1
|
||||
20241118,142100,2272056160,3670,3670,3670,3670,0
|
||||
20241118,142000,2272056160,3670,3685,3685,3670,302
|
||||
20241118,141900,2270947775,3685,3685,3685,3685,6
|
||||
20241118,141800,2270925665,3685,3685,3685,3685,7
|
||||
20241118,141700,2270899870,3685,3685,3685,3685,76
|
||||
20241118,141600,2270619810,3685,3685,3685,3685,37
|
||||
20241118,141500,2270483465,3685,3685,3685,3675,322
|
||||
20241118,141400,2269300050,3685,3670,3685,3670,211
|
||||
20241118,141300,2268524945,3670,3670,3670,3670,0
|
||||
20241118,141200,2268524945,3670,3680,3680,3670,216
|
||||
20241118,141100,2267732075,3680,3680,3680,3680,47
|
||||
20241118,141000,2267559115,3680,3680,3680,3680,8
|
||||
20241118,140900,2267529675,3680,3680,3680,3680,7
|
||||
20241118,140800,2267503915,3680,3680,3680,3675,59
|
||||
20241118,140700,2267286800,3680,3675,3680,3675,285
|
||||
20241118,140600,2266238065,3670,3665,3670,3665,422
|
||||
20241118,140500,2264689935,3665,3670,3670,3665,550
|
||||
20241118,140400,2262674150,3670,3675,3675,3670,1368
|
||||
20241118,140300,2257653235,3675,3685,3685,3670,2422
|
||||
20241118,140200,2248752475,3675,3685,3685,3675,4238
|
||||
20241118,140100,2233159935,3685,3685,3685,3685,80
|
||||
20241118,140000,2232865135,3685,3685,3685,3685,414
|
||||
20241118,135900,2231339545,3690,3690,3690,3690,11
|
||||
20241118,135800,2231298955,3690,3690,3690,3690,25
|
||||
20241118,135700,2231206705,3695,3695,3695,3695,50
|
||||
20241118,135600,2231021955,3695,3690,3695,3685,350
|
||||
20241118,135500,2229731695,3685,3685,3685,3685,3
|
||||
20241118,135400,2229720640,3685,3685,3685,3685,1372
|
||||
20241118,135300,2224664820,3680,3685,3685,3680,82
|
||||
20241118,135200,2224362960,3685,3685,3685,3685,1230
|
||||
20241118,135100,2219830410,3685,3685,3685,3685,24
|
||||
20241118,135000,2219741970,3685,3695,3695,3685,1265
|
||||
20241118,134900,2215073675,3700,3700,3700,3700,266
|
||||
20241118,134800,2214089475,3700,3700,3700,3700,28
|
||||
20241118,134700,2213985875,3710,3710,3710,3710,2
|
||||
20241118,134600,2213978455,3700,3700,3700,3700,0
|
||||
20241118,134500,2213978455,3700,3700,3700,3700,410
|
||||
20241118,134400,2212461455,3705,3705,3705,3705,278
|
||||
20241118,134300,2211431465,3710,3710,3710,3710,0
|
||||
20241118,134200,2211431465,3710,3705,3710,3705,10
|
||||
20241118,134100,2211394405,3695,3695,3695,3695,323
|
||||
20241118,134000,2210200920,3705,3705,3705,3705,1
|
||||
20241118,133900,2210197215,3695,3695,3695,3695,90
|
||||
20241118,133800,2209864665,3710,3695,3710,3695,105
|
||||
20241118,133700,2209476675,3710,3710,3710,3710,78
|
||||
20241118,133600,2209187295,3710,3700,3710,3700,117
|
||||
20241118,133500,2208754385,3700,3695,3700,3695,512
|
||||
20241118,133400,2206862495,3700,3700,3700,3700,193
|
||||
20241118,133300,2206148395,3695,3690,3695,3690,506
|
||||
20241118,133200,2204278755,3685,3685,3685,3685,0
|
||||
20241118,133100,2204278755,3685,3685,3685,3685,15
|
||||
20241118,133000,2204223480,3695,3685,3695,3685,5
|
||||
20241118,132900,2204205045,3685,3685,3685,3685,0
|
||||
20241118,132800,2204205045,3685,3685,3685,3685,197
|
||||
20241118,132700,2203479100,3685,3685,3685,3685,378
|
||||
20241118,132600,2202086170,3685,3695,3695,3685,62
|
||||
20241118,132500,2201857090,3690,3695,3700,3690,1901
|
||||
20241118,132400,2194834440,3695,3690,3695,3690,94
|
||||
20241118,132300,2194487115,3680,3680,3680,3680,0
|
||||
20241118,132200,2194487115,3680,3680,3690,3680,732
|
||||
20241118,132100,2191791335,3670,3675,3680,3670,2056
|
||||
20241118,132000,2184234715,3675,3695,3695,3675,3322
|
||||
20241118,131900,2172013580,3695,3695,3695,3695,1
|
||||
20241118,131800,2172009885,3685,3685,3685,3685,1
|
||||
20241118,131700,2172006200,3685,3680,3685,3680,872
|
||||
20241118,131600,2168795850,3680,3700,3700,3680,3766
|
||||
20241118,131500,2154927835,3690,3690,3690,3690,1410
|
||||
20241118,131400,2149724935,3690,3690,3690,3690,912
|
||||
20241118,131300,2146359655,3695,3700,3700,3695,2339
|
||||
20241118,131200,2137715550,3700,3705,3705,3700,2827
|
||||
20241118,131100,2127254215,3705,3705,3705,3705,1110
|
||||
20241118,131000,2123141665,3705,3710,3710,3705,144
|
||||
20241118,130900,2122608125,3710,3710,3710,3710,1
|
||||
20241118,130800,2122604415,3710,3705,3710,3705,148
|
||||
20241118,130700,2122055885,3705,3705,3705,3705,100
|
||||
20241118,130600,2121685385,3705,3710,3710,3705,504
|
||||
20241118,130500,2119817065,3710,3710,3710,3710,30
|
||||
20241118,130400,2119705765,3710,3700,3710,3700,1288
|
||||
20241118,130300,2114936135,3705,3700,3705,3700,1868
|
||||
20241118,130200,2108021855,3705,3705,3705,3705,134
|
||||
20241118,130100,2107525385,3705,3705,3705,3705,1101
|
||||
20241118,130000,2103446180,3705,3705,3705,3705,411
|
||||
20241118,125900,2101923425,3705,3715,3715,3705,1745
|
||||
20241118,125800,2095453800,3715,3715,3715,3715,90
|
||||
20241118,125700,2095119450,3710,3730,3730,3710,503
|
||||
20241118,125600,2093253260,3725,3705,3725,3705,251
|
||||
20241118,125500,2092320525,3725,3705,3725,3705,34
|
||||
20241118,125400,2092194535,3705,3705,3710,3700,2850
|
||||
20241118,125300,2081635430,3705,3725,3725,3705,3221
|
||||
20241118,125200,2069671325,3725,3750,3750,3725,2460
|
||||
20241118,125100,2060494995,3745,3740,3745,3740,1339
|
||||
20241118,125000,2055481065,3740,3740,3740,3740,101
|
||||
20241118,124900,2055103325,3745,3730,3745,3730,1623
|
||||
20241118,124800,2049049520,3730,3730,3730,3730,414
|
||||
20241118,124700,2047505300,3745,3725,3745,3725,1235
|
||||
20241118,124600,2042904905,3725,3740,3740,3725,3940
|
||||
20241118,124500,2028200280,3745,3735,3745,3735,710
|
||||
20241118,124400,2025546340,3735,3735,3735,3735,0
|
||||
20241118,124300,2025546340,3735,3745,3750,3730,2355
|
||||
20241118,124200,2016745920,3745,3770,3770,3735,9762
|
||||
20241118,124100,1980107260,3770,3795,3795,3770,2159
|
||||
20241118,124000,1971958225,3780,3795,3795,3780,164
|
||||
20241118,123900,1971336925,3780,3770,3795,3765,2564
|
||||
20241118,123800,1961676780,3770,3785,3785,3770,251
|
||||
20241118,123700,1960730495,3770,3795,3795,3770,2863
|
||||
20241118,123600,1949919365,3780,3775,3800,3775,453
|
||||
20241118,123500,1948207905,3775,3790,3800,3770,3086
|
||||
20241118,123400,1936544600,3800,3800,3805,3785,1741
|
||||
20241118,123300,1929931105,3800,3785,3800,3785,6048
|
||||
20241118,123200,1906973275,3780,3750,3780,3750,5676
|
||||
20241118,123100,1885581380,3750,3770,3770,3750,610
|
||||
20241118,123000,1883290415,3770,3770,3790,3760,1937
|
||||
20241118,122900,1875988105,3775,3800,3810,3775,5095
|
||||
20241118,122800,1856655270,3800,3770,3810,3770,22178
|
||||
20241118,122700,1772671125,3770,3760,3770,3745,1002
|
||||
20241118,122600,1768903610,3760,3755,3760,3755,352
|
||||
20241118,122500,1767581840,3755,3755,3755,3735,1929
|
||||
20241118,122400,1760339875,3755,3735,3755,3735,400
|
||||
20241118,122300,1758839875,3735,3750,3750,3735,586
|
||||
20241118,122200,1756650180,3765,3765,3765,3765,6
|
||||
20241118,122100,1756627590,3755,3770,3770,3755,141
|
||||
20241118,122000,1756096550,3770,3760,3770,3760,175
|
||||
20241118,121900,1755438510,3770,3765,3770,3760,1492
|
||||
20241118,121800,1749820145,3760,3740,3760,3740,648
|
||||
20241118,121700,1747387095,3725,3735,3745,3720,343
|
||||
20241118,121600,1746105310,3735,3735,3735,3735,10
|
||||
20241118,121500,1746067960,3735,3735,3735,3735,0
|
||||
20241118,121400,1746067960,3735,3735,3735,3735,0
|
||||
20241118,121300,1746067960,3735,3730,3735,3730,927
|
||||
20241118,121200,1742605995,3730,3720,3730,3715,1401
|
||||
20241118,121100,1737397775,3715,3715,3715,3715,1
|
||||
20241118,121000,1737394060,3715,3715,3725,3715,292
|
||||
20241118,120900,1736308280,3715,3715,3715,3715,0
|
||||
20241118,120800,1736308280,3715,3720,3720,3710,2229
|
||||
20241118,120700,1728031905,3720,3730,3735,3720,7099
|
||||
20241118,120600,1701610915,3730,3730,3730,3730,0
|
||||
20241118,120500,1701610915,3730,3730,3730,3730,610
|
||||
20241118,120400,1699335615,3730,3730,3730,3730,0
|
||||
20241118,120300,1699335615,3730,3730,3730,3730,933
|
||||
20241118,120200,1695855525,3735,3730,3735,3730,400
|
||||
20241118,120100,1694362025,3735,3735,3735,3735,186
|
||||
20241118,120000,1693667315,3735,3735,3735,3735,114
|
||||
20241118,115900,1693241525,3740,3740,3740,3740,0
|
||||
20241118,115800,1693241525,3740,3740,3740,3740,10
|
||||
20241118,115700,1693204125,3740,3755,3755,3740,455
|
||||
20241118,115600,1691502385,3735,3735,3735,3735,0
|
||||
20241118,115500,1691502385,3735,3735,3735,3735,1
|
||||
20241118,115400,1691498650,3735,3735,3735,3735,0
|
||||
20241118,115300,1691498650,3735,3755,3755,3735,4072
|
||||
20241118,115200,1676280335,3755,3755,3755,3755,103
|
||||
20241118,115100,1675893570,3755,3750,3755,3740,2733
|
||||
20241118,115000,1665647210,3740,3740,3740,3740,0
|
||||
20241118,114900,1665647210,3740,3745,3745,3740,500
|
||||
20241118,114800,1663776710,3745,3755,3755,3745,134
|
||||
20241118,114700,1663274540,3755,3755,3755,3755,1
|
||||
20241118,114600,1663270785,3755,3745,3755,3740,1264
|
||||
20241118,114500,1658537465,3745,3745,3745,3745,94
|
||||
20241118,114400,1658185435,3745,3745,3745,3745,1
|
||||
20241118,114300,1658181690,3740,3745,3745,3740,140
|
||||
20241118,114200,1657657640,3740,3740,3740,3740,2
|
||||
20241118,114100,1657650160,3740,3740,3740,3740,272
|
||||
20241118,114000,1656632880,3740,3740,3740,3740,500
|
||||
20241118,113900,1654762880,3740,3740,3740,3740,10
|
||||
20241118,113800,1654725480,3740,3740,3765,3740,227
|
||||
20241118,113700,1653876475,3765,3765,3765,3765,2
|
||||
20241118,113600,1653868945,3740,3740,3740,3740,727
|
||||
20241118,113500,1651149965,3740,3745,3745,3740,1224
|
||||
20241118,113400,1646569575,3750,3750,3750,3750,1000
|
||||
20241118,113300,1642819575,3745,3750,3750,3745,603
|
||||
20241118,113200,1640561215,3750,3750,3750,3750,833
|
||||
20241118,113100,1637437465,3745,3770,3770,3745,712
|
||||
20241118,113000,1634770965,3745,3770,3770,3745,522
|
||||
20241118,112900,1632811050,3745,3745,3745,3745,0
|
||||
20241118,112800,1632811050,3745,3745,3745,3745,100
|
||||
20241118,112700,1632436550,3770,3765,3770,3765,3
|
||||
20241118,112600,1632425245,3750,3745,3750,3745,201
|
||||
20241118,112500,1631672000,3780,3775,3780,3775,3
|
||||
20241118,112400,1631660670,3745,3775,3780,3745,4
|
||||
20241118,112300,1631645625,3740,3760,3780,3740,6201
|
||||
20241118,112200,1608355175,3780,3780,3780,3780,490
|
||||
20241118,112100,1606502975,3785,3785,3785,3785,813
|
||||
20241118,112000,1603425770,3785,3775,3785,3775,3849
|
||||
20241118,111900,1588863555,3780,3780,3780,3780,840
|
||||
20241118,111800,1585688355,3780,3780,3780,3780,1308
|
||||
20241118,111700,1580744115,3780,3770,3780,3770,1001
|
||||
20241118,111600,1576964665,3745,3770,3770,3745,600
|
||||
20241118,111500,1574708915,3770,3770,3770,3770,321
|
||||
20241118,111400,1573498745,3770,3770,3770,3770,0
|
||||
20241118,111300,1573498745,3770,3760,3770,3760,1128
|
||||
20241118,111200,1569256880,3760,3750,3760,3750,2272
|
||||
20241118,111100,1560716135,3740,3740,3740,3740,1
|
||||
20241118,111000,1560712395,3755,3750,3755,3730,4144
|
||||
20241118,110900,1545244675,3740,3740,3740,3740,395
|
||||
20241118,110800,1543767375,3740,3745,3745,3740,72
|
||||
20241118,110700,1543498090,3740,3770,3770,3740,670
|
||||
20241118,110600,1540990425,3745,3770,3770,3745,733
|
||||
20241118,110500,1538245190,3770,3745,3770,3745,31
|
||||
20241118,110400,1538128845,3780,3755,3780,3740,3722
|
||||
20241118,110300,1524175010,3775,3765,3775,3765,2488
|
||||
20241118,110200,1514795305,3765,3770,3770,3755,203
|
||||
20241118,110100,1514033000,3765,3765,3765,3765,300
|
||||
20241118,110000,1512903500,3770,3750,3775,3750,640
|
||||
20241118,105900,1510497085,3760,3750,3760,3750,99
|
||||
20241118,105800,1510125665,3765,3765,3765,3765,0
|
||||
20241118,105700,1510125665,3765,3755,3765,3750,2938
|
||||
20241118,105600,1499100485,3775,3775,3775,3775,1
|
||||
20241118,105500,1499096710,3755,3755,3775,3755,2353
|
||||
20241118,105400,1490255940,3760,3765,3765,3760,2305
|
||||
20241118,105300,1481588645,3765,3770,3770,3765,1869
|
||||
20241118,105200,1474551855,3765,3770,3770,3765,305
|
||||
20241118,105100,1473402265,3775,3780,3780,3775,152
|
||||
20241118,105000,1472827730,3780,3790,3790,3770,97
|
||||
20241118,104900,1472461530,3790,3775,3790,3775,41
|
||||
20241118,104800,1472306590,3790,3790,3790,3785,3199
|
||||
20241118,104700,1460187380,3790,3785,3790,3775,2681
|
||||
20241118,104600,1450061475,3790,3780,3790,3780,25
|
||||
20241118,104500,1449966945,3790,3790,3790,3785,46
|
||||
20241118,104400,1449792805,3775,3790,3790,3775,97
|
||||
20241118,104300,1449425190,3790,3760,3790,3760,1609
|
||||
20241118,104200,1443349050,3760,3770,3775,3750,2457
|
||||
20241118,104100,1434095565,3775,3765,3775,3765,1464
|
||||
20241118,104000,1428577045,3745,3785,3800,3745,6049
|
||||
20241118,103900,1405787300,3800,3785,3805,3785,3238
|
||||
20241118,103800,1393482920,3810,3790,3810,3790,2508
|
||||
20241118,103700,1383934080,3790,3800,3810,3780,1040
|
||||
20241118,103600,1379979950,3810,3790,3810,3790,1285
|
||||
20241118,103500,1375093335,3790,3785,3790,3780,1842
|
||||
20241118,103400,1368124055,3795,3805,3805,3785,3386
|
||||
20241118,103300,1355294185,3805,3795,3810,3795,7084
|
||||
20241118,103200,1328380060,3795,3800,3800,3795,1616
|
||||
20241118,103100,1322240880,3800,3800,3800,3790,6365
|
||||
20241118,103000,1298075105,3800,3815,3820,3795,6266
|
||||
20241118,102900,1274225560,3815,3805,3820,3795,6082
|
||||
20241118,102800,1251061685,3815,3810,3815,3795,3160
|
||||
20241118,102700,1239017870,3815,3780,3815,3755,11565
|
||||
20241118,102600,1195114480,3780,3770,3780,3770,2016
|
||||
20241118,102500,1187507660,3770,3755,3770,3750,10125
|
||||
20241118,102400,1149538685,3770,3770,3770,3750,643
|
||||
20241118,102300,1147121095,3780,3765,3780,3765,151
|
||||
20241118,102200,1146551065,3770,3770,3770,3765,7736
|
||||
20241118,102100,1117386665,3780,3780,3780,3780,206
|
||||
20241118,102000,1116607985,3780,3780,3780,3780,21
|
||||
20241118,101900,1116528605,3785,3770,3785,3770,93
|
||||
20241118,101800,1116177955,3770,3775,3785,3770,2561
|
||||
20241118,101700,1106522830,3770,3770,3790,3770,2096
|
||||
20241118,101600,1098602705,3770,3785,3785,3770,206
|
||||
20241118,101500,1097823295,3785,3785,3785,3775,1114
|
||||
20241118,101400,1093609475,3770,3780,3790,3770,3379
|
||||
20241118,101300,1080863205,3775,3775,3780,3775,172
|
||||
20241118,101200,1080213540,3780,3785,3785,3775,84
|
||||
20241118,101100,1079895700,3785,3780,3785,3780,294
|
||||
20241118,101000,1078784210,3775,3775,3785,3775,264
|
||||
20241118,100900,1077787600,3775,3775,3775,3775,838
|
||||
20241118,100800,1074624150,3765,3770,3770,3760,410
|
||||
20241118,100700,1073081175,3780,3790,3795,3780,2993
|
||||
20241118,100600,1061749290,3790,3770,3790,3770,4650
|
||||
20241118,100500,1044162190,3770,3770,3770,3760,724
|
||||
20241118,100400,1041432720,3770,3760,3770,3760,658
|
||||
20241118,100300,1038955590,3770,3755,3770,3755,1560
|
||||
20241118,100200,1033081730,3755,3755,3755,3755,170
|
||||
20241118,100100,1032443380,3755,3740,3755,3740,3055
|
||||
20241118,100000,1020984275,3750,3735,3750,3730,817
|
||||
20241118,095900,1017926090,3735,3740,3765,3730,4261
|
||||
20241118,095800,1002001345,3745,3765,3765,3740,1879
|
||||
20241118,095700,994958085,3770,3770,3785,3770,175
|
||||
20241118,095600,994298300,3775,3790,3790,3775,124
|
||||
20241118,095500,993830185,3790,3765,3790,3765,2581
|
||||
20241118,095400,984086580,3765,3780,3780,3765,594
|
||||
20241118,095300,981847120,3760,3755,3780,3755,3515
|
||||
20241118,095200,968640850,3755,3745,3755,3740,1752
|
||||
20241118,095100,962076700,3760,3740,3760,3740,138
|
||||
20241118,095000,961560540,3740,3760,3760,3740,11130
|
||||
20241118,094900,919864910,3780,3760,3780,3760,289
|
||||
20241118,094800,918778020,3760,3770,3775,3750,3188
|
||||
20241118,094700,906793185,3765,3795,3795,3765,1781
|
||||
20241118,094600,900052705,3795,3780,3800,3780,3901
|
||||
20241118,094500,885283710,3790,3790,3790,3780,2214
|
||||
20241118,094400,876895620,3790,3790,3790,3790,318
|
||||
20241118,094300,875690400,3790,3765,3790,3755,2777
|
||||
20241118,094200,865198870,3770,3770,3775,3760,1982
|
||||
20241118,094100,857730300,3770,3780,3800,3765,4091
|
||||
20241118,094000,842283965,3785,3790,3795,3785,7513
|
||||
20241118,093900,813840170,3790,3790,3790,3785,2362
|
||||
20241118,093800,804891500,3790,3790,3800,3785,2250
|
||||
20241118,093700,796353115,3790,3790,3800,3785,1726
|
||||
20241118,093600,789806020,3790,3800,3825,3790,6131
|
||||
20241118,093500,766514525,3800,3795,3805,3790,11274
|
||||
20241118,093400,723717255,3795,3780,3795,3775,8113
|
||||
20241118,093300,692983290,3780,3750,3800,3750,12953
|
||||
20241118,093200,643966715,3750,3770,3770,3750,3057
|
||||
20241118,093100,632484720,3770,3760,3775,3755,6058
|
||||
20241118,093000,609716945,3760,3765,3780,3750,4443
|
||||
20241118,092900,592992895,3750,3765,3765,3750,399
|
||||
20241118,092800,591490935,3755,3765,3765,3745,3716
|
||||
20241118,092700,577533345,3765,3765,3795,3750,19798
|
||||
20241118,092600,502789955,3750,3765,3775,3740,2561
|
||||
20241118,092500,493166630,3765,3755,3780,3740,16253
|
||||
20241118,092400,432022535,3745,3725,3780,3725,18775
|
||||
20241118,092300,361530345,3735,3715,3735,3710,6964
|
||||
20241118,092200,335579535,3710,3715,3720,3710,915
|
||||
20241118,092100,332177830,3720,3700,3720,3700,5792
|
||||
20241118,092000,310694180,3705,3725,3725,3705,9558
|
||||
20241118,091900,275245710,3725,3680,3725,3680,7705
|
||||
20241118,091800,246680860,3700,3645,3720,3640,20418
|
||||
20241118,091700,171473620,3640,3640,3645,3635,321
|
||||
20241118,091600,170305840,3645,3650,3650,3645,375
|
||||
20241118,091500,168937150,3645,3660,3660,3645,675
|
||||
20241118,091400,166472225,3650,3635,3650,3630,4782
|
||||
20241118,091300,149048860,3630,3640,3645,3630,1389
|
||||
20241118,091200,144001105,3640,3630,3645,3620,923
|
||||
20241118,091100,140646940,3630,3640,3650,3630,9002
|
||||
20241118,091000,107893175,3615,3625,3640,3605,3915
|
||||
20241118,090900,93701880,3625,3615,3635,3600,2872
|
||||
20241118,090800,83308145,3610,3600,3610,3595,3532
|
||||
20241118,090700,70569320,3620,3620,3620,3620,198
|
||||
20241118,090600,69852560,3610,3575,3610,3575,1893
|
||||
20241118,090500,63035520,3595,3585,3595,3575,284
|
||||
20241118,090400,62020020,3600,3600,3600,3600,2476
|
||||
20241118,090300,53106420,3605,3590,3610,3590,2871
|
||||
20241118,090200,42773810,3580,3565,3580,3565,1563
|
||||
20241118,090100,37191310,3565,3530,3565,3530,1342
|
||||
20241118,090000,32410780,3565,3600,3600,3525,9055
|
||||
|
Reference in New Issue
Block a user