Update 2024-11-18 2710 candle_min
This commit is contained in:
625
042000/min/candle-20241118.csv
Normal file
625
042000/min/candle-20241118.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,192200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,192100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,192000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,191000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,190000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,185200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,185000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,184000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,183000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,182200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,182000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,181000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,180000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,175200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,175000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,174000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,173000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,172200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,172000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,171000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,170000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,165200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,165000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,164000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,163000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,162200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,162000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,161000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,160000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155300,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,155200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,155000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,154000,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153900,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153800,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153700,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153600,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153500,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153400,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153300,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153200,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153100,11927695850,29100,29100,29100,29100,0
|
||||
20241118,153000,11927695850,29100,29100,29100,29100,6508
|
||||
20241118,152900,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152800,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152700,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152600,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152500,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152400,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152300,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152200,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152100,11738313050,29100,29100,29100,29100,0
|
||||
20241118,152000,11738313050,29100,29100,29100,29100,0
|
||||
20241118,151900,11738313050,29100,29050,29100,28950,825
|
||||
20241118,151800,11714374250,29050,29050,29100,29000,752
|
||||
20241118,151700,11692545300,29000,29050,29050,28950,1491
|
||||
20241118,151600,11649303150,29000,29100,29100,29000,1080
|
||||
20241118,151500,11617926900,29100,29100,29100,29050,787
|
||||
20241118,151400,11595036800,29050,29050,29100,29000,1489
|
||||
20241118,151300,11551792400,29000,28950,29050,28950,459
|
||||
20241118,151200,11538481750,28950,29000,29000,28950,1608
|
||||
20241118,151100,11491913850,28950,29000,29000,28950,1173
|
||||
20241118,151000,11457930350,29050,29000,29050,28950,1280
|
||||
20241118,150900,11420811450,29000,29050,29050,28900,4160
|
||||
20241118,150800,11300472700,29050,29050,29100,29000,1543
|
||||
20241118,150700,11255682850,29050,29050,29050,28950,6170
|
||||
20241118,150600,11076757700,28950,29100,29100,28950,4942
|
||||
20241118,150500,10933491450,29000,29000,29150,28950,3420
|
||||
20241118,150400,10834239600,28950,29250,29250,28950,17685
|
||||
20241118,150300,10320751500,29250,29250,29250,29150,726
|
||||
20241118,150200,10299548150,29200,29300,29300,29150,1061
|
||||
20241118,150100,10268565850,29300,29250,29300,29200,706
|
||||
20241118,150000,10247931900,29300,29250,29300,29200,827
|
||||
20241118,145900,10223742850,29250,29250,29300,29150,379
|
||||
20241118,145800,10212665550,29250,29150,29300,29150,291
|
||||
20241118,145700,10204160850,29150,29250,29300,29150,827
|
||||
20241118,145600,10179991000,29200,29200,29300,29150,382
|
||||
20241118,145500,10168833900,29200,29150,29250,29150,1950
|
||||
20241118,145400,10111919800,29200,29200,29200,29150,1255
|
||||
20241118,145300,10075317300,29150,29250,29300,29150,2128
|
||||
20241118,145200,10013178650,29250,29300,29300,29200,491
|
||||
20241118,145100,9998819500,29250,29250,29300,29200,472
|
||||
20241118,145000,9985009800,29300,29300,29300,29250,593
|
||||
20241118,144900,9967656000,29350,29300,29350,29250,254
|
||||
20241118,144800,9960215350,29300,29350,29350,29300,449
|
||||
20241118,144700,9947048000,29350,29300,29400,29300,334
|
||||
20241118,144600,9937243950,29300,29400,29400,29250,453
|
||||
20241118,144500,9923953650,29400,29400,29400,29350,547
|
||||
20241118,144400,9907883850,29350,29450,29450,29250,2050
|
||||
20241118,144300,9847709250,29400,29300,29450,29300,981
|
||||
20241118,144200,9818882800,29400,29300,29400,29300,810
|
||||
20241118,144100,9795119300,29350,29400,29400,29300,1202
|
||||
20241118,144000,9759888050,29350,29400,29400,29300,916
|
||||
20241118,143900,9733016050,29400,29200,29450,29200,832
|
||||
20241118,143800,9708611950,29200,29150,29250,29150,547
|
||||
20241118,143700,9692645600,29150,29150,29200,29050,557
|
||||
20241118,143600,9676422700,29150,29100,29200,29050,529
|
||||
20241118,143500,9661040650,29100,29200,29200,29050,811
|
||||
20241118,143400,9637448300,29150,29100,29150,29050,379
|
||||
20241118,143300,9626425200,29050,29100,29100,29050,531
|
||||
20241118,143200,9610995450,29050,29100,29100,29050,479
|
||||
20241118,143100,9597074200,29050,29100,29150,29050,1545
|
||||
20241118,143000,9552114550,29100,29100,29200,29100,1397
|
||||
20241118,142900,9511443600,29150,29300,29300,29100,2923
|
||||
20241118,142800,9426211850,29300,29200,29300,29150,481
|
||||
20241118,142700,9412166800,29200,29200,29250,29150,607
|
||||
20241118,142600,9394453250,29250,29200,29250,29150,752
|
||||
20241118,142500,9372503150,29200,29150,29200,29150,312
|
||||
20241118,142400,9363407900,29200,29150,29200,29150,457
|
||||
20241118,142300,9350080700,29150,29200,29200,29100,780
|
||||
20241118,142200,9327365150,29200,29150,29200,29100,724
|
||||
20241118,142100,9306285000,29150,29150,29200,29100,483
|
||||
20241118,142000,9292206700,29150,29200,29200,29100,634
|
||||
20241118,141900,9273731200,29150,29150,29300,29100,636
|
||||
20241118,141800,9255192950,29200,29200,29300,29100,318
|
||||
20241118,141700,9245933750,29100,29150,29300,29100,1381
|
||||
20241118,141600,9205728350,29150,29250,29250,29150,1350
|
||||
20241118,141500,9166362450,29200,29100,29250,29100,3485
|
||||
20241118,141400,9064617150,29200,29200,29200,29100,1049
|
||||
20241118,141300,9034055150,29100,29250,29300,29100,3842
|
||||
20241118,141200,8922028850,29300,29250,29350,29150,2567
|
||||
20241118,141100,8847057050,29250,29400,29450,29200,6156
|
||||
20241118,141000,8666803150,29450,29450,29450,29400,59
|
||||
20241118,140900,8665067850,29400,29400,29500,29400,220
|
||||
20241118,140800,8658598750,29450,29550,29550,29350,9757
|
||||
20241118,140700,8371295600,29600,29550,29600,29550,38
|
||||
20241118,140600,8370172650,29600,29650,29650,29550,924
|
||||
20241118,140500,8342867150,29550,29550,29650,29550,59
|
||||
20241118,140400,8341123500,29650,29650,29650,29550,84
|
||||
20241118,140300,8338639900,29550,29550,29650,29550,136
|
||||
20241118,140200,8334620400,29550,29600,29600,29550,1021
|
||||
20241118,140100,8304447300,29600,29550,29650,29550,487
|
||||
20241118,140000,8290033400,29600,29600,29650,29550,747
|
||||
20241118,135900,8267920700,29600,29650,29650,29600,48
|
||||
20241118,135800,8266499100,29650,29650,29650,29650,477
|
||||
20241118,135700,8252356050,29650,29650,29700,29650,261
|
||||
20241118,135600,8244614300,29700,29650,29700,29650,184
|
||||
20241118,135500,8239155950,29700,29650,29700,29650,278
|
||||
20241118,135400,8230909450,29700,29700,29700,29550,84
|
||||
20241118,135300,8228418900,29550,29600,29700,29550,1258
|
||||
20241118,135200,8191180950,29600,29650,29650,29600,1247
|
||||
20241118,135100,8154238700,29700,29650,29700,29650,74
|
||||
20241118,135000,8152044000,29650,29650,29650,29600,1130
|
||||
20241118,134900,8118540750,29650,29650,29700,29650,743
|
||||
20241118,134800,8096510550,29700,29650,29700,29650,209
|
||||
20241118,134700,8090306250,29650,29750,29750,29650,429
|
||||
20241118,134600,8077567800,29750,29700,29750,29700,310
|
||||
20241118,134500,8068348400,29700,29700,29750,29700,195
|
||||
20241118,134400,8062548600,29750,29700,29750,29650,253
|
||||
20241118,134300,8055037450,29650,29600,29750,29600,868
|
||||
20241118,134200,8029300750,29600,29600,29650,29600,146
|
||||
20241118,134100,8024976200,29600,29550,29650,29550,1577
|
||||
20241118,134000,7978284450,29550,29550,29550,29550,419
|
||||
20241118,133900,7965903000,29550,29700,29700,29500,5318
|
||||
20241118,133800,7808552200,29700,29850,29850,29650,25501
|
||||
20241118,133700,7051651800,29850,29850,29850,29850,27
|
||||
20241118,133600,7050845850,29850,29800,29900,29800,80
|
||||
20241118,133500,7048457500,29800,29850,29900,29800,244
|
||||
20241118,133400,7041174800,29850,29850,29900,29800,997
|
||||
20241118,133300,7011415300,29850,29850,29900,29850,361
|
||||
20241118,133200,7000625650,29850,29850,29900,29850,107
|
||||
20241118,133100,6997431000,29850,29850,29850,29850,412
|
||||
20241118,133000,6985132800,29900,29900,29900,29850,59
|
||||
20241118,132900,6983370350,29900,29850,29900,29850,82
|
||||
20241118,132800,6980922450,29850,29850,29900,29850,1188
|
||||
20241118,132700,6945459600,29900,29900,29900,29900,40
|
||||
20241118,132600,6944263600,29900,29900,29900,29900,0
|
||||
20241118,132500,6944263600,29900,29900,29900,29850,94
|
||||
20241118,132400,6941454800,29900,29900,29900,29900,237
|
||||
20241118,132300,6934368500,29900,29900,29900,29850,26
|
||||
20241118,132200,6933591950,29900,29850,29900,29850,73
|
||||
20241118,132100,6931412800,29850,29900,29900,29850,110
|
||||
20241118,132000,6928128950,29850,29900,29900,29850,220
|
||||
20241118,131900,6921561800,29850,29850,29850,29850,12
|
||||
20241118,131800,6921203600,29900,29900,29900,29850,445
|
||||
20241118,131700,6907919750,29900,29900,29900,29900,889
|
||||
20241118,131600,6881338650,29900,29950,29950,29900,114
|
||||
20241118,131500,6877929950,29900,29950,29950,29900,107
|
||||
20241118,131400,6874730350,29900,29950,29950,29900,27
|
||||
20241118,131300,6873922000,29950,30000,30000,29950,88
|
||||
20241118,131200,6871282400,29950,30000,30000,29950,1089
|
||||
20241118,131100,6838665200,29950,30000,30000,29950,74
|
||||
20241118,131000,6836447000,29950,30050,30050,29950,1366
|
||||
20241118,130900,6795446600,30100,30050,30100,30050,37
|
||||
20241118,130800,6794333650,30050,30050,30050,30050,41
|
||||
20241118,130700,6793101600,30100,30050,30100,30050,152
|
||||
20241118,130600,6788533950,30000,30050,30050,30000,11
|
||||
20241118,130500,6788203500,30050,30050,30050,30050,100
|
||||
20241118,130400,6785198500,30000,30000,30000,30000,158
|
||||
20241118,130300,6780458500,30050,30100,30100,30050,19
|
||||
20241118,130200,6779887250,30050,30050,30050,30050,9
|
||||
20241118,130100,6779616800,30050,30100,30100,29950,203
|
||||
20241118,130000,6773529350,29950,30050,30100,29950,635
|
||||
20241118,125900,6754484500,30100,30100,30100,30100,1
|
||||
20241118,125800,6754454400,29950,30100,30100,29950,546
|
||||
20241118,125700,6738096300,30000,30100,30100,30000,246
|
||||
20241118,125600,6730715300,30100,30050,30100,30000,590
|
||||
20241118,125500,6713010700,30000,30050,30050,30000,361
|
||||
20241118,125400,6702166700,30050,30050,30100,30050,18
|
||||
20241118,125300,6701625750,30050,30000,30050,30000,586
|
||||
20241118,125200,6684045700,30000,30100,30100,30000,22
|
||||
20241118,125100,6683383700,30150,30150,30150,30150,122
|
||||
20241118,125000,6679705400,30150,30150,30150,30100,174
|
||||
20241118,124900,6674459600,30150,30050,30150,30050,84
|
||||
20241118,124800,6671933950,30000,29950,30000,29950,821
|
||||
20241118,124700,6647307550,29950,29950,29950,29950,10
|
||||
20241118,124600,6647008050,29950,29950,29950,29950,62
|
||||
20241118,124500,6645151150,29950,29900,29950,29900,541
|
||||
20241118,124400,6628955450,29900,29850,29900,29850,290
|
||||
20241118,124300,6620289200,29850,29850,29850,29850,123
|
||||
20241118,124200,6616617650,29850,29850,29900,29800,358
|
||||
20241118,124100,6605932400,29850,29850,29950,29850,748
|
||||
20241118,124000,6583604450,29850,29850,29950,29850,576
|
||||
20241118,123900,6566405750,29850,29950,29950,29850,252
|
||||
20241118,123800,6558870550,29900,29900,29950,29900,575
|
||||
20241118,123700,6541678000,29900,29900,29900,29900,258
|
||||
20241118,123600,6533963800,29900,29950,29950,29900,75
|
||||
20241118,123500,6531717800,29900,29950,29950,29900,158
|
||||
20241118,123400,6526990800,29950,29900,29950,29900,35
|
||||
20241118,123300,6525943750,29850,29950,29950,29850,20
|
||||
20241118,123200,6525345100,29950,29850,29950,29850,1241
|
||||
20241118,123100,6488295500,29850,29900,29950,29850,269
|
||||
20241118,123000,6480252900,29900,29900,29950,29900,368
|
||||
20241118,122900,6469249100,29900,29950,29950,29850,148
|
||||
20241118,122800,6464829200,29950,29850,29950,29850,226
|
||||
20241118,122700,6458081900,29850,29950,29950,29800,192
|
||||
20241118,122600,6452349200,29850,29900,29900,29850,3155
|
||||
20241118,122500,6358096600,29900,30000,30000,29900,460
|
||||
20241118,122400,6344323600,30000,29950,30000,29950,110
|
||||
20241118,122300,6341029050,29950,30000,30000,29950,737
|
||||
20241118,122200,6318955600,30000,29950,30000,29950,72
|
||||
20241118,122100,6316799100,30000,29950,30000,29950,2235
|
||||
20241118,122000,6249860250,29950,30000,30000,29950,790
|
||||
20241118,121900,6226195250,30000,29950,30000,29950,945
|
||||
20241118,121800,6197859250,29950,29950,30000,29950,82
|
||||
20241118,121700,6195402700,29950,29950,30000,29950,433
|
||||
20241118,121600,6182434250,30000,30000,30000,30000,2324
|
||||
20241118,121500,6112714250,30050,30100,30100,30050,738
|
||||
20241118,121400,6090536900,30050,30050,30050,30050,406
|
||||
20241118,121300,6078336600,30050,30050,30050,30050,365
|
||||
20241118,121200,6067368350,30100,30150,30150,30100,171
|
||||
20241118,121100,6062220700,30100,30150,30150,30100,53
|
||||
20241118,121000,6060624400,30150,30150,30150,30100,113
|
||||
20241118,120900,6057219950,30150,30150,30150,30150,10
|
||||
20241118,120800,6056918450,30100,30100,30100,30100,226
|
||||
20241118,120700,6050115850,30100,30100,30100,30100,0
|
||||
20241118,120600,6050115850,30100,30150,30150,30100,132
|
||||
20241118,120500,6046141050,30150,30100,30150,30100,37
|
||||
20241118,120400,6045027300,30100,30100,30100,30100,255
|
||||
20241118,120300,6037351800,30100,30150,30150,30100,965
|
||||
20241118,120200,6008304800,30150,30150,30150,30150,42
|
||||
20241118,120100,6007038500,30150,30150,30150,30150,773
|
||||
20241118,120000,5983732550,30200,30200,30200,30200,11
|
||||
20241118,115900,5983400350,30150,30200,30200,30150,198
|
||||
20241118,115800,5977430150,30150,30200,30200,30150,18
|
||||
20241118,115700,5976887400,30200,30150,30200,30150,33
|
||||
20241118,115600,5975891700,30150,30150,30150,30150,23
|
||||
20241118,115500,5975198250,30200,30200,30200,30150,42
|
||||
20241118,115400,5973931800,30200,30200,30200,30150,474
|
||||
20241118,115300,5959617050,30200,30200,30200,30200,5
|
||||
20241118,115200,5959466050,30200,30150,30200,30150,74
|
||||
20241118,115100,5957234900,30150,30150,30200,30150,28
|
||||
20241118,115000,5956390200,30150,30200,30200,30150,167
|
||||
20241118,114900,5951355100,30150,30200,30200,30150,1167
|
||||
20241118,114800,5916165600,30200,30200,30200,30200,230
|
||||
20241118,114700,5909219600,30150,30200,30200,30150,218
|
||||
20241118,114600,5902636900,30200,30150,30200,30150,74
|
||||
20241118,114500,5900403150,30150,30200,30200,30150,234
|
||||
20241118,114400,5893347550,30150,30150,30200,30150,44
|
||||
20241118,114300,5892020000,30150,30200,30200,30150,242
|
||||
20241118,114200,5884715050,30200,30200,30250,30200,174
|
||||
20241118,114100,5879459700,30200,30200,30200,30200,998
|
||||
20241118,114000,5849320100,30200,30200,30200,30200,787
|
||||
20241118,113900,5825552700,30250,30250,30250,30250,21
|
||||
20241118,113800,5824917450,30200,30200,30200,30200,1090
|
||||
20241118,113700,5791999450,30200,30200,30200,30200,59
|
||||
20241118,113600,5790217650,30250,30250,30250,30200,32
|
||||
20241118,113500,5789250650,30250,30250,30250,30200,32
|
||||
20241118,113400,5788282800,30200,30200,30200,30200,56
|
||||
20241118,113300,5786591600,30250,30250,30250,30250,21
|
||||
20241118,113200,5785956350,30250,30200,30250,30200,44
|
||||
20241118,113100,5784627350,30200,30200,30200,30200,160
|
||||
20241118,113000,5779795350,30250,30300,30300,30250,209
|
||||
20241118,112900,5773472450,30300,30300,30300,30200,4391
|
||||
20241118,112800,5640588250,30350,30350,30350,30350,958
|
||||
20241118,112700,5611512950,30350,30400,30400,30350,45
|
||||
20241118,112600,5610146150,30350,30350,30400,30350,56
|
||||
20241118,112500,5608446450,30350,30350,30350,30350,125
|
||||
20241118,112400,5604652700,30400,30350,30400,30350,869
|
||||
20241118,112300,5578243200,30350,30350,30350,30350,1007
|
||||
20241118,112200,5547680750,30350,30300,30350,30300,42
|
||||
20241118,112100,5546407800,30300,30300,30350,30300,66
|
||||
20241118,112000,5544407450,30300,30300,30300,30300,71
|
||||
20241118,111900,5542256150,30300,30250,30300,30250,614
|
||||
20241118,111800,5523652250,30300,30300,30300,30300,13
|
||||
20241118,111700,5523258350,30250,30250,30250,30250,3
|
||||
20241118,111600,5523167600,30250,30350,30350,30250,262
|
||||
20241118,111500,5515239450,30350,30300,30350,30300,1111
|
||||
20241118,111400,5481575600,30350,30300,30350,30300,597
|
||||
20241118,111300,5463458150,30350,30300,30350,30300,349
|
||||
20241118,111200,5452873500,30300,30350,30350,30300,186
|
||||
20241118,111100,5447229500,30300,30300,30300,30300,305
|
||||
20241118,111000,5437988000,30350,30300,30350,30300,329
|
||||
20241118,110900,5428012250,30300,30250,30300,30250,127
|
||||
20241118,110800,5424167200,30250,30250,30250,30250,240
|
||||
20241118,110700,5416907200,30250,30250,30250,30250,19
|
||||
20241118,110600,5416332450,30300,30250,30300,30250,124
|
||||
20241118,110500,5412575750,30250,30250,30250,30250,607
|
||||
20241118,110400,5394214000,30250,30200,30250,30200,112
|
||||
20241118,110300,5390829650,30200,30200,30250,30200,351
|
||||
20241118,110200,5380228200,30200,30250,30250,30200,43
|
||||
20241118,110100,5378929400,30200,30200,30200,30200,417
|
||||
20241118,110000,5366336000,30200,30250,30250,30200,1200
|
||||
20241118,105900,5330092450,30250,30250,30250,30250,10
|
||||
20241118,105800,5329789950,30250,30250,30250,30200,649
|
||||
20241118,105700,5310188150,30250,30250,30250,30200,239
|
||||
20241118,105600,5302962950,30250,30350,30350,30250,3329
|
||||
20241118,105500,5202094400,30350,30350,30350,30350,1222
|
||||
20241118,105400,5165006700,30350,30350,30400,30350,641
|
||||
20241118,105300,5145548850,30350,30350,30400,30350,327
|
||||
20241118,105200,5135608750,30350,30350,30400,30350,226
|
||||
20241118,105100,5128743650,30350,30400,30400,30350,96
|
||||
20241118,105000,5125827750,30400,30300,30400,30300,1438
|
||||
20241118,104900,5082226300,30300,30200,30300,30200,343
|
||||
20241118,104800,5071850650,30200,30150,30200,30150,1165
|
||||
20241118,104700,5036701250,30150,30150,30150,30150,295
|
||||
20241118,104600,5027807000,30200,30200,30200,30200,25
|
||||
20241118,104500,5027052000,30200,30250,30250,30150,197
|
||||
20241118,104400,5021109500,30250,30250,30250,30050,35
|
||||
20241118,104300,5020057350,30050,30200,30250,30050,3472
|
||||
20241118,104200,4915443950,30200,30250,30250,30200,83
|
||||
20241118,104100,4912936700,30200,30250,30250,30200,184
|
||||
20241118,104000,4907374900,30250,30250,30250,30250,363
|
||||
20241118,103900,4896394150,30300,30250,30300,30250,238
|
||||
20241118,103800,4889182800,30300,30300,30300,30250,268
|
||||
20241118,103700,4881063400,30250,30250,30300,30250,16
|
||||
20241118,103600,4880579350,30250,30300,30300,30250,217
|
||||
20241118,103500,4874014250,30300,30300,30300,30300,64
|
||||
20241118,103400,4872075050,30250,30150,30300,30150,142
|
||||
20241118,103300,4867781150,30150,30300,30300,30150,624
|
||||
20241118,103200,4848925450,30350,30350,30350,30200,691
|
||||
20241118,103100,4828033600,30200,30250,30300,30200,682
|
||||
20241118,103000,4807404550,30250,30250,30250,30100,115
|
||||
20241118,102900,4803926250,30100,30250,30250,30100,1308
|
||||
20241118,102800,4764543750,30050,30250,30250,30050,1211
|
||||
20241118,102700,4728049800,30250,30250,30350,30250,302
|
||||
20241118,102600,4718910800,30300,30350,30400,30250,3085
|
||||
20241118,102500,4625387750,30350,30350,30400,30350,414
|
||||
20241118,102400,4612821850,30350,30350,30400,30300,260
|
||||
20241118,102300,4604930800,30300,30250,30400,30250,788
|
||||
20241118,102200,4581052600,30250,30250,30300,30200,102
|
||||
20241118,102100,4577967800,30300,30300,30300,30250,389
|
||||
20241118,102000,4566193950,30300,30100,30300,30100,2351
|
||||
20241118,101900,4495189900,30000,30050,30050,30000,251
|
||||
20241118,101800,4487647700,30050,30050,30100,30050,481
|
||||
20241118,101700,4473193000,30100,30100,30100,30100,299
|
||||
20241118,101600,4464193100,30150,30050,30150,30050,365
|
||||
20241118,101500,4453198000,30150,30050,30150,30000,161
|
||||
20241118,101400,4448363050,30150,30000,30150,30000,270
|
||||
20241118,101300,4440259800,30000,30100,30100,30000,2602
|
||||
20241118,101200,4362161550,30100,30100,30150,30100,224
|
||||
20241118,101100,4355418450,30150,30100,30150,30100,152
|
||||
20241118,101000,4350843000,30100,30150,30150,30100,150
|
||||
20241118,100900,4346327900,30100,30100,30150,30050,407
|
||||
20241118,100800,4334077750,30100,30100,30150,30050,2246
|
||||
20241118,100700,4266477150,30150,30100,30150,30100,565
|
||||
20241118,100600,4249449050,30100,30100,30150,30100,216
|
||||
20241118,100500,4242944950,30100,30150,30150,30100,210
|
||||
20241118,100400,4236623600,30100,30150,30150,30100,640
|
||||
20241118,100300,4217339550,30200,30150,30200,30050,3522
|
||||
20241118,100200,4111265850,30200,30150,30200,30150,207
|
||||
20241118,100100,4105024550,30150,30150,30200,30150,252
|
||||
20241118,100000,4097423600,30150,30200,30200,30150,345
|
||||
20241118,095900,4087020200,30200,30150,30200,30100,725
|
||||
20241118,095800,4065153550,30150,30150,30150,30100,268
|
||||
20241118,095700,4057080250,30150,30100,30150,30100,879
|
||||
20241118,095600,4030617450,30150,30200,30200,30150,953
|
||||
20241118,095500,4001881900,30200,30200,30200,30150,566
|
||||
20241118,095400,3984795150,30200,30300,30350,30200,414
|
||||
20241118,095300,3972267550,30350,30400,30400,30300,416
|
||||
20241118,095200,3959643750,30350,30300,30400,30250,1505
|
||||
20241118,095100,3914004950,30250,30150,30250,30150,3406
|
||||
20241118,095000,3811166100,30200,30300,30300,30200,2198
|
||||
20241118,094900,3744683100,30300,30400,30400,30300,2347
|
||||
20241118,094800,3673419450,30400,30550,30550,30400,4111
|
||||
20241118,094700,3548150150,30500,30600,30650,30500,5506
|
||||
20241118,094600,3379878650,30600,30450,30600,30400,5296
|
||||
20241118,094500,3218117950,30450,30400,30500,30300,3934
|
||||
20241118,094400,3098582450,30400,30400,30500,30400,3374
|
||||
20241118,094300,2995907750,30400,30400,30450,30400,2594
|
||||
20241118,094200,2916988950,30400,30300,30450,30200,6421
|
||||
20241118,094100,2721963700,30300,30250,30300,30150,1416
|
||||
20241118,094000,2679132950,30250,30350,30350,30200,2301
|
||||
20241118,093900,2609501750,30300,30050,30350,30000,5896
|
||||
20241118,093800,2431360800,30050,30000,30050,29950,530
|
||||
20241118,093700,2415460150,29950,29950,30000,29950,494
|
||||
20241118,093600,2400660700,30000,29950,30000,29950,422
|
||||
20241118,093500,2388008900,29950,29950,29950,29900,818
|
||||
20241118,093400,2363546650,29900,30000,30000,29900,1321
|
||||
20241118,093300,2323973250,30000,29800,30000,29800,1553
|
||||
20241118,093200,2277442250,29800,29850,29850,29750,263
|
||||
20241118,093100,2269602850,29800,29750,29900,29750,1993
|
||||
20241118,093000,2210117900,29750,29850,29850,29750,1612
|
||||
20241118,092900,2162065500,29850,29700,29850,29700,739
|
||||
20241118,092800,2140040450,29700,29700,29750,29600,391
|
||||
20241118,092700,2128438900,29650,29650,29700,29600,882
|
||||
20241118,092600,2102298750,29650,29750,29750,29650,650
|
||||
20241118,092500,2083007150,29700,29850,29900,29700,1396
|
||||
20241118,092400,2041470050,29850,29700,29850,29650,1411
|
||||
20241118,092300,1999503750,29700,29600,29750,29600,417
|
||||
20241118,092200,1987128250,29600,29700,29700,29550,1470
|
||||
20241118,092100,1943561450,29700,29550,29700,29500,2634
|
||||
20241118,092000,1865595950,29550,29550,29600,29500,1434
|
||||
20241118,091900,1823243600,29550,29500,29600,29450,3687
|
||||
20241118,091800,1714465400,29550,29400,29600,29400,1712
|
||||
20241118,091700,1663983250,29450,29600,29600,29400,8150
|
||||
20241118,091600,1423828700,29600,29600,29700,29600,2831
|
||||
20241118,091500,1340007700,29600,29700,29750,29600,2483
|
||||
20241118,091400,1266300800,29700,29950,29950,29700,9094
|
||||
20241118,091300,995328050,29950,29900,29950,29900,836
|
||||
20241118,091200,970308800,29900,29950,29950,29900,1038
|
||||
20241118,091100,939260150,29900,29950,29950,29900,2924
|
||||
20241118,091000,851771150,30000,30000,30050,29950,1014
|
||||
20241118,090900,821352000,30050,29900,30050,29900,641
|
||||
20241118,090800,802143550,30100,30100,30150,29900,2085
|
||||
20241118,090700,739560400,30150,30150,30150,30100,371
|
||||
20241118,090600,728384700,30150,30000,30150,30000,2852
|
||||
20241118,090500,642625600,30100,29800,30100,29800,2267
|
||||
20241118,090400,574759750,29800,30000,30000,29800,3079
|
||||
20241118,090300,482758700,29950,29900,30050,29800,2389
|
||||
20241118,090200,411173450,29800,29800,29950,29750,3330
|
||||
20241118,090100,311910100,29800,29900,29950,29750,4570
|
||||
20241118,090000,175492250,29900,29900,29950,29800,5860
|
||||
|
Reference in New Issue
Block a user