Update 2024-11-21 2715 candle_min
This commit is contained in:
624
039560/min/candle-20241121.csv
Normal file
624
039560/min/candle-20241121.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,192200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,192100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,192000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,191000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,190000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,185100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,185000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,184000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,183000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,182100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,182000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,181000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,180000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,175100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,175000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,174000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,173000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,172100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,172000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,171000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,170000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,165100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,165000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,164000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,163000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,162100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,162000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,161000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,160000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155200,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,155100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,155000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,154000,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153900,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153800,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153700,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153600,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153500,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153400,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153300,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153200,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153100,23159330735,4035,4035,4035,4035,0
|
||||
20241121,153000,23159330735,4035,4035,4035,4035,75196
|
||||
20241121,152900,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152800,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152700,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152600,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152500,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152400,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152300,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152200,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152100,22855914875,4085,4085,4085,4085,0
|
||||
20241121,152000,22855914875,4085,4085,4085,4085,0
|
||||
20241121,151900,22855914875,4085,4090,4105,4075,39860
|
||||
20241121,151800,22692732970,4090,4080,4095,4075,32108
|
||||
20241121,151700,22561546275,4090,4090,4120,4040,94494
|
||||
20241121,151600,22177005160,4095,4110,4125,4090,86752
|
||||
20241121,151500,21820646160,4115,4085,4150,4080,163509
|
||||
20241121,151400,21147980440,4080,4060,4090,4055,38670
|
||||
20241121,151300,20990534425,4065,4070,4080,4060,52092
|
||||
20241121,151200,20778458065,4075,4020,4075,4015,71557
|
||||
20241121,151100,20489163040,4020,4015,4025,4010,13247
|
||||
20241121,151000,20435954925,4015,4015,4025,4010,18109
|
||||
20241121,150900,20363214430,4015,4035,4035,4015,9659
|
||||
20241121,150800,20324322055,4030,3990,4035,3990,24435
|
||||
20241121,150700,20226163760,3990,3985,4000,3985,15087
|
||||
20241121,150600,20165914825,3985,3940,3990,3940,19563
|
||||
20241121,150500,20088370490,3940,3940,3950,3935,4266
|
||||
20241121,150400,20071562065,3945,3950,3955,3945,8212
|
||||
20241121,150300,20039131390,3945,3950,3950,3945,2305
|
||||
20241121,150200,20030031050,3945,3945,3950,3940,8265
|
||||
20241121,150100,19997427190,3945,3925,3950,3925,13512
|
||||
20241121,150000,19944267570,3920,3910,3920,3905,7875
|
||||
20241121,145900,19913442350,3910,3895,3915,3895,7225
|
||||
20241121,145800,19885230705,3900,3905,3910,3900,10709
|
||||
20241121,145700,19843411930,3910,3895,3910,3885,10316
|
||||
20241121,145600,19803198010,3895,3890,3895,3880,5329
|
||||
20241121,145500,19782482700,3890,3875,3900,3860,10987
|
||||
20241121,145400,19739882805,3875,3915,3915,3860,35774
|
||||
20241121,145300,19601266655,3915,3925,3925,3885,34329
|
||||
20241121,145200,19467391725,3925,3925,3940,3905,24403
|
||||
20241121,145100,19371929785,3925,3930,3950,3915,10392
|
||||
20241121,145000,19331152420,3920,3935,3950,3920,19230
|
||||
20241121,144900,19255614490,3940,3945,3955,3930,18238
|
||||
20241121,144800,19183771565,3945,3965,3970,3945,14908
|
||||
20241121,144700,19124804365,3965,3980,3980,3950,19957
|
||||
20241121,144600,19045672450,3980,3975,3985,3975,7406
|
||||
20241121,144500,19016208945,3975,3985,3985,3970,9015
|
||||
20241121,144400,18980341920,3985,3970,3995,3970,13621
|
||||
20241121,144300,18926159005,3970,4010,4015,3970,42098
|
||||
20241121,144200,18757986970,4010,4020,4030,4010,4232
|
||||
20241121,144100,18740988000,4020,4020,4035,4010,7555
|
||||
20241121,144000,18710592815,4020,4025,4035,4010,5419
|
||||
20241121,143900,18688772065,4030,4015,4030,3995,19895
|
||||
20241121,143800,18609007630,4010,4005,4015,4005,1977
|
||||
20241121,143700,18601077140,4005,4005,4015,4000,17606
|
||||
20241121,143600,18530562020,4005,4015,4020,4005,7255
|
||||
20241121,143500,18501457025,4010,4025,4035,4005,10588
|
||||
20241121,143400,18458918955,4035,4000,4035,4000,25141
|
||||
20241121,143300,18358123655,4000,4035,4040,4000,23679
|
||||
20241121,143200,18263006035,4035,4025,4045,4025,12594
|
||||
20241121,143100,18212187440,4030,4035,4035,4025,8217
|
||||
20241121,143000,18179071350,4040,4020,4050,4010,10750
|
||||
20241121,142900,18135690485,4015,4050,4055,4010,33112
|
||||
20241121,142800,18002026315,4050,4025,4055,4005,47483
|
||||
20241121,142700,17810448680,4025,4040,4050,4025,25174
|
||||
20241121,142600,17708759745,4040,4015,4040,4010,40746
|
||||
20241121,142500,17544642405,4015,3995,4025,3995,13134
|
||||
20241121,142400,17491923135,3990,4005,4025,3990,23805
|
||||
20241121,142300,17396441090,4000,4000,4015,3995,31417
|
||||
20241121,142200,17270592465,4000,3985,4000,3985,11012
|
||||
20241121,142100,17226628710,3990,3980,3990,3975,9683
|
||||
20241121,142000,17188036100,3980,3975,3985,3975,6401
|
||||
20241121,141900,17162555850,3975,3980,3995,3975,10752
|
||||
20241121,141800,17119742305,3980,3980,4000,3975,28578
|
||||
20241121,141700,17005775510,3980,3965,3990,3965,22772
|
||||
20241121,141600,16915182760,3970,3950,3970,3945,15665
|
||||
20241121,141500,16853224025,3955,3945,3965,3940,3787
|
||||
20241121,141400,16838266515,3940,3960,3965,3940,15395
|
||||
20241121,141300,16777397235,3965,3965,3965,3945,10716
|
||||
20241121,141200,16735026270,3955,3970,3985,3955,21797
|
||||
20241121,141100,16648481350,3975,3935,3980,3925,40585
|
||||
20241121,141000,16488044895,3935,3940,3950,3930,9884
|
||||
20241121,140900,16449099855,3940,3945,3950,3935,6277
|
||||
20241121,140800,16424351515,3945,3920,3945,3920,10031
|
||||
20241121,140700,16384884390,3925,3900,3925,3900,9507
|
||||
20241121,140600,16347719500,3900,3905,3910,3895,16624
|
||||
20241121,140500,16282854620,3915,3905,3915,3900,16420
|
||||
20241121,140400,16218723120,3900,3920,3925,3900,8569
|
||||
20241121,140300,16185231740,3920,3905,3925,3900,5123
|
||||
20241121,140200,16165183810,3905,3930,3930,3905,18069
|
||||
20241121,140100,16094417475,3925,3935,3940,3920,8153
|
||||
20241121,140000,16062370005,3930,3925,3930,3920,10656
|
||||
20241121,135900,16020550895,3925,3910,3950,3910,41272
|
||||
20241121,135800,15858248800,3920,3875,3925,3870,23657
|
||||
20241121,135700,15766139230,3880,3885,3895,3870,17619
|
||||
20241121,135600,15697810575,3895,3905,3915,3870,40346
|
||||
20241121,135500,15541016075,3915,3890,3915,3855,84573
|
||||
20241121,135400,15212568025,3900,3990,4005,3875,116975
|
||||
20241121,135300,14752134820,3990,4020,4020,3965,36618
|
||||
20241121,135200,14605914335,4020,3975,4020,3965,32640
|
||||
20241121,135100,14475294945,3975,4015,4025,3945,80560
|
||||
20241121,135000,14154599300,4025,4065,4065,4005,52846
|
||||
20241121,134900,13941166130,4040,4060,4070,4035,33949
|
||||
20241121,134800,13803637175,4035,4040,4060,4015,22652
|
||||
20241121,134700,13712321030,4050,4065,4070,4025,21429
|
||||
20241121,134600,13625676625,4065,4005,4070,4005,36186
|
||||
20241121,134500,13479286495,4010,4050,4050,3990,49144
|
||||
20241121,134400,13281988100,4050,4040,4080,4035,69963
|
||||
20241121,134300,12998419645,4040,4040,4050,4030,14263
|
||||
20241121,134200,12940824795,4035,4005,4055,4005,52148
|
||||
20241121,134100,12730094340,4025,4015,4035,4005,15800
|
||||
20241121,134000,12666552980,4000,4005,4015,3995,18812
|
||||
20241121,133900,12591231040,4000,4025,4030,3995,25451
|
||||
20241121,133800,12489231205,4035,4010,4065,3995,84468
|
||||
20241121,133700,12148552465,4010,3995,4020,3990,34712
|
||||
20241121,133600,12009645720,3995,3985,3995,3965,20758
|
||||
20241121,133500,11927008645,3990,4000,4000,3960,53231
|
||||
20241121,133400,11715265090,4000,4030,4035,3965,123337
|
||||
20241121,133300,11222165370,4030,4055,4090,4025,138684
|
||||
20241121,133200,10659518590,4055,4060,4095,4035,172297
|
||||
20241121,133100,9960445770,4060,4045,4130,4020,402404
|
||||
20241121,133000,8321511880,4045,3950,4050,3935,153321
|
||||
20241121,132900,7708448285,3940,3910,3950,3895,39509
|
||||
20241121,132800,7553686520,3905,3930,3935,3905,34448
|
||||
20241121,132700,7418645385,3930,3950,3970,3920,55554
|
||||
20241121,132600,7198894545,3950,3960,3970,3935,47437
|
||||
20241121,132500,7011494610,3955,3970,3975,3955,61096
|
||||
20241121,132400,6769303935,3970,3935,3970,3920,72762
|
||||
20241121,132300,6481631785,3935,3910,3955,3910,80565
|
||||
20241121,132200,6164692455,3905,3885,3915,3875,38010
|
||||
20241121,132100,6016362975,3890,3870,3890,3845,39178
|
||||
20241121,132000,5864767865,3870,3880,3890,3870,27174
|
||||
20241121,131900,5759363465,3880,3900,3910,3870,28112
|
||||
20241121,131800,5650025065,3910,3875,3915,3870,65648
|
||||
20241121,131700,5393965875,3880,3880,3880,3865,19478
|
||||
20241121,131600,5318472120,3870,3855,3880,3855,20056
|
||||
20241121,131500,5240851870,3855,3860,3870,3855,33955
|
||||
20241121,131400,5109670230,3860,3840,3860,3830,38753
|
||||
20241121,131300,4960428465,3830,3840,3840,3830,3002
|
||||
20241121,131200,4948911715,3840,3840,3845,3835,11038
|
||||
20241121,131100,4906520245,3835,3835,3840,3835,12623
|
||||
20241121,131000,4858084050,3835,3840,3845,3820,12700
|
||||
20241121,130900,4809364005,3840,3815,3840,3815,8242
|
||||
20241121,130800,4777767895,3810,3840,3840,3810,11894
|
||||
20241121,130700,4732225485,3840,3815,3840,3815,20168
|
||||
20241121,130600,4654940600,3820,3810,3825,3805,22296
|
||||
20241121,130500,4569818205,3810,3790,3810,3785,22533
|
||||
20241121,130400,4484240510,3790,3780,3790,3780,4911
|
||||
20241121,130300,4465640155,3780,3770,3780,3770,7782
|
||||
20241121,130200,4436255750,3770,3775,3775,3770,1503
|
||||
20241121,130100,4430582345,3770,3765,3770,3755,8221
|
||||
20241121,130000,4399615980,3760,3765,3765,3760,305
|
||||
20241121,125900,4398469155,3765,3765,3765,3765,13
|
||||
20241121,125800,4398420210,3760,3760,3760,3760,1042
|
||||
20241121,125700,4394502290,3760,3755,3760,3755,6044
|
||||
20241121,125600,4371806070,3760,3760,3760,3760,1939
|
||||
20241121,125500,4364515430,3760,3765,3765,3760,839
|
||||
20241121,125400,4361360595,3765,3765,3765,3760,2829
|
||||
20241121,125300,4350721655,3765,3760,3765,3760,1510
|
||||
20241121,125200,4345036705,3760,3760,3765,3760,44
|
||||
20241121,125100,4344871200,3760,3760,3760,3760,1289
|
||||
20241121,125000,4340024560,3760,3760,3760,3760,133
|
||||
20241121,124900,4339524480,3755,3750,3755,3750,2985
|
||||
20241121,124800,4328320975,3745,3740,3745,3740,1137
|
||||
20241121,124700,4324063040,3745,3740,3745,3735,2175
|
||||
20241121,124600,4315938695,3740,3740,3740,3740,57
|
||||
20241121,124500,4315725515,3735,3735,3735,3735,3
|
||||
20241121,124400,4315714310,3735,3735,3735,3735,3
|
||||
20241121,124300,4315703105,3735,3745,3745,3735,5261
|
||||
20241121,124200,4296017760,3750,3750,3750,3750,1
|
||||
20241121,124100,4296014010,3750,3750,3750,3750,119
|
||||
20241121,124000,4295567760,3750,3760,3760,3750,1205
|
||||
20241121,123900,4291043900,3755,3755,3755,3755,1
|
||||
20241121,123800,4291040145,3760,3755,3760,3755,182
|
||||
20241121,123700,4290356475,3755,3755,3760,3755,1505
|
||||
20241121,123600,4284705195,3760,3755,3760,3755,1694
|
||||
20241121,123500,4278344045,3755,3755,3755,3755,1776
|
||||
20241121,123400,4271675165,3760,3760,3760,3760,356
|
||||
20241121,123300,4270336605,3755,3755,3755,3750,1020
|
||||
20241121,123200,4266506655,3760,3765,3765,3760,34
|
||||
20241121,123100,4266378765,3765,3770,3770,3760,573
|
||||
20241121,123000,4264221050,3770,3760,3770,3760,7103
|
||||
20241121,122900,4237491830,3760,3765,3765,3755,1823
|
||||
20241121,122800,4230637770,3760,3760,3765,3760,637
|
||||
20241121,122700,4228241495,3760,3765,3765,3760,51
|
||||
20241121,122600,4228049730,3765,3765,3770,3760,2970
|
||||
20241121,122500,4216874315,3765,3750,3765,3750,4890
|
||||
20241121,122400,4198477140,3745,3745,3745,3745,2554
|
||||
20241121,122300,4188912410,3745,3745,3745,3745,1230
|
||||
20241121,122200,4184306060,3745,3745,3745,3740,443
|
||||
20241121,122100,4182648025,3745,3735,3745,3735,936
|
||||
20241121,122000,4179144340,3735,3730,3735,3730,1268
|
||||
20241121,121900,4174409710,3735,3735,3735,3735,277
|
||||
20241121,121800,4173375115,3735,3730,3735,3730,68
|
||||
20241121,121700,4173121145,3735,3735,3735,3735,1093
|
||||
20241121,121600,4169038790,3735,3730,3735,3730,648
|
||||
20241121,121500,4166620510,3730,3730,3735,3730,668
|
||||
20241121,121400,4164128865,3730,3730,3730,3730,0
|
||||
20241121,121300,4164128865,3730,3735,3735,3730,575
|
||||
20241121,121200,4161984110,3735,3735,3740,3735,776
|
||||
20241121,121100,4159085745,3745,3745,3745,3745,15
|
||||
20241121,121000,4159029570,3740,3745,3745,3740,1958
|
||||
20241121,120900,4151706565,3740,3740,3745,3740,1201
|
||||
20241121,120800,4147214800,3745,3735,3745,3735,3464
|
||||
20241121,120700,4134259390,3740,3745,3750,3735,2899
|
||||
20241121,120600,4123415530,3740,3735,3745,3735,863
|
||||
20241121,120500,4120184340,3740,3735,3740,3735,166
|
||||
20241121,120400,4119563845,3735,3735,3735,3735,159
|
||||
20241121,120300,4118969980,3735,3735,3740,3735,9
|
||||
20241121,120200,4118936340,3735,3735,3735,3735,209
|
||||
20241121,120100,4118155725,3735,3735,3735,3735,250
|
||||
20241121,120000,4117221975,3740,3740,3740,3740,0
|
||||
20241121,115900,4117221975,3740,3740,3740,3740,1000
|
||||
20241121,115800,4113481975,3740,3730,3740,3730,165
|
||||
20241121,115700,4112866315,3730,3745,3745,3730,657
|
||||
20241121,115600,4110413595,3740,3740,3740,3740,100
|
||||
20241121,115500,4110039595,3730,3735,3735,3730,325
|
||||
20241121,115400,4108826165,3745,3745,3745,3745,21
|
||||
20241121,115300,4108747520,3745,3745,3745,3745,492
|
||||
20241121,115200,4106904980,3745,3745,3745,3745,300
|
||||
20241121,115100,4105781480,3745,3745,3745,3745,134
|
||||
20241121,115000,4105279650,3730,3730,3730,3730,2205
|
||||
20241121,114900,4097055000,3730,3730,3750,3730,1808
|
||||
20241121,114800,4090283760,3730,3730,3730,3730,305
|
||||
20241121,114700,4089146110,3730,3730,3730,3730,0
|
||||
20241121,114600,4089146110,3730,3730,3730,3730,41
|
||||
20241121,114500,4088993180,3730,3730,3730,3730,1400
|
||||
20241121,114400,4083771180,3725,3740,3740,3725,1632
|
||||
20241121,114300,4077680630,3735,3735,3735,3735,0
|
||||
20241121,114200,4077680630,3735,3735,3735,3735,354
|
||||
20241121,114100,4076358440,3735,3735,3740,3735,522
|
||||
20241121,114000,4074407555,3740,3740,3745,3740,1091
|
||||
20241121,113900,4070325295,3745,3750,3750,3745,198
|
||||
20241121,113800,4069583585,3745,3750,3750,3745,1156
|
||||
20241121,113700,4065251295,3750,3755,3755,3750,5133
|
||||
20241121,113600,4046002305,3750,3760,3760,3750,580
|
||||
20241121,113500,4043826510,3760,3750,3760,3750,80
|
||||
20241121,113400,4043525840,3750,3755,3760,3750,2853
|
||||
20241121,113300,4032814380,3760,3760,3760,3760,787
|
||||
20241121,113200,4029855260,3760,3755,3760,3755,2810
|
||||
20241121,113100,4019297325,3755,3750,3755,3750,3186
|
||||
20241121,113000,4007349300,3745,3740,3745,3740,4869
|
||||
20241121,112900,3989120380,3740,3735,3740,3735,1140
|
||||
20241121,112800,3984859930,3735,3730,3735,3730,533
|
||||
20241121,112700,3982869790,3735,3730,3735,3730,743
|
||||
20241121,112600,3980097720,3730,3730,3735,3730,430
|
||||
20241121,112500,3978493670,3725,3730,3730,3725,55
|
||||
20241121,112400,3978288790,3735,3725,3735,3725,1373
|
||||
20241121,112300,3973162845,3725,3725,3725,3725,3
|
||||
20241121,112200,3973151670,3720,3720,3720,3720,0
|
||||
20241121,112100,3973151670,3720,3735,3735,3720,1613
|
||||
20241121,112000,3967145160,3735,3735,3735,3720,1009
|
||||
20241121,111900,3963387120,3735,3725,3735,3725,1334
|
||||
20241121,111800,3958407975,3725,3725,3725,3725,1100
|
||||
20241121,111700,3954310475,3730,3730,3730,3730,718
|
||||
20241121,111600,3951632335,3725,3730,3730,3725,700
|
||||
20241121,111500,3949023925,3725,3725,3725,3725,55
|
||||
20241121,111400,3948819050,3725,3730,3730,3725,308
|
||||
20241121,111300,3947670710,3730,3740,3740,3730,160
|
||||
20241121,111200,3947073900,3730,3740,3740,3730,206
|
||||
20241121,111100,3946305460,3735,3735,3740,3725,3731
|
||||
20241121,111000,3932376470,3730,3735,3735,3730,958
|
||||
20241121,110900,3928799600,3735,3740,3740,3735,3713
|
||||
20241121,110800,3914918700,3740,3735,3740,3725,1644
|
||||
20241121,110700,3908778170,3730,3710,3730,3710,9172
|
||||
20241121,110600,3874675660,3705,3705,3710,3705,1282
|
||||
20241121,110500,3869925270,3705,3705,3705,3705,212
|
||||
20241121,110400,3869139810,3705,3705,3705,3705,486
|
||||
20241121,110300,3867339180,3705,3710,3710,3700,1531
|
||||
20241121,110200,3861670375,3700,3705,3705,3700,751
|
||||
20241121,110100,3858891570,3710,3705,3710,3700,753
|
||||
20241121,110000,3856101000,3705,3705,3705,3705,802
|
||||
20241121,105900,3853129590,3710,3710,3710,3710,972
|
||||
20241121,105800,3849523470,3710,3710,3710,3710,511
|
||||
20241121,105700,3847627660,3710,3710,3710,3710,225
|
||||
20241121,105600,3846792910,3710,3710,3710,3710,333
|
||||
20241121,105500,3845557480,3710,3720,3720,3710,1717
|
||||
20241121,105400,3839183785,3720,3710,3720,3705,1051
|
||||
20241121,105300,3835285440,3710,3710,3710,3710,641
|
||||
20241121,105200,3832907330,3710,3695,3710,3695,323
|
||||
20241121,105100,3831713815,3705,3695,3705,3695,912
|
||||
20241121,105000,3828340975,3690,3700,3700,3690,80
|
||||
20241121,104900,3828045655,3700,3690,3700,3685,3276
|
||||
20241121,104800,3815958300,3690,3685,3695,3685,5862
|
||||
20241121,104700,3794308490,3680,3705,3705,3680,31309
|
||||
20241121,104600,3678619905,3705,3710,3710,3705,3401
|
||||
20241121,104500,3666013200,3710,3705,3710,3705,1539
|
||||
20241121,104400,3660309690,3710,3705,3720,3705,3707
|
||||
20241121,104300,3646558175,3720,3725,3725,3705,10556
|
||||
20241121,104200,3607405430,3715,3720,3730,3710,3286
|
||||
20241121,104100,3595198170,3720,3735,3735,3720,1340
|
||||
20241121,104000,3590198325,3735,3720,3735,3715,5397
|
||||
20241121,103900,3570142670,3720,3715,3720,3715,781
|
||||
20241121,103800,3567238600,3715,3710,3715,3710,3517
|
||||
20241121,103700,3554190310,3710,3710,3710,3710,870
|
||||
20241121,103600,3550962610,3715,3720,3725,3710,4411
|
||||
20241121,103500,3534564800,3710,3720,3725,3710,7952
|
||||
20241121,103400,3505012810,3720,3725,3725,3720,956
|
||||
20241121,103300,3501453115,3725,3725,3725,3725,1298
|
||||
20241121,103200,3496618065,3730,3735,3735,3730,3553
|
||||
20241121,103100,3483361220,3735,3735,3735,3735,24
|
||||
20241121,103000,3483271580,3750,3735,3750,3735,659
|
||||
20241121,102900,3480809170,3740,3735,3740,3735,194
|
||||
20241121,102800,3480084145,3735,3730,3735,3730,146
|
||||
20241121,102700,3479539345,3735,3735,3735,3735,415
|
||||
20241121,102600,3477989320,3735,3735,3735,3735,200
|
||||
20241121,102500,3477242320,3735,3740,3740,3735,582
|
||||
20241121,102400,3475068540,3735,3735,3735,3735,33
|
||||
20241121,102300,3474945285,3735,3735,3745,3735,2708
|
||||
20241121,102200,3464818345,3740,3740,3740,3740,3764
|
||||
20241121,102100,3450740985,3740,3745,3745,3740,771
|
||||
20241121,102000,3447853595,3745,3745,3745,3745,3510
|
||||
20241121,101900,3434708645,3750,3740,3750,3740,1931
|
||||
20241121,101800,3427473000,3745,3750,3750,3745,180
|
||||
20241121,101700,3426798240,3755,3735,3755,3735,7250
|
||||
20241121,101600,3399704015,3755,3740,3755,3740,843
|
||||
20241121,101500,3396539900,3740,3750,3750,3735,3891
|
||||
20241121,101400,3381998950,3745,3730,3745,3730,261
|
||||
20241121,101300,3381024620,3730,3735,3735,3730,188
|
||||
20241121,101200,3380322605,3730,3730,3730,3730,1522
|
||||
20241121,101100,3374645545,3735,3735,3740,3735,2480
|
||||
20241121,101000,3365377745,3745,3740,3745,3735,3980
|
||||
20241121,100900,3350492320,3745,3745,3745,3745,734
|
||||
20241121,100800,3347743490,3740,3740,3740,3740,1645
|
||||
20241121,100700,3341591190,3745,3750,3750,3745,11
|
||||
20241121,100600,3341549990,3750,3750,3755,3745,4219
|
||||
20241121,100500,3325736125,3755,3745,3755,3745,556
|
||||
20241121,100400,3323652120,3750,3740,3750,3740,1953
|
||||
20241121,100300,3316338870,3745,3750,3750,3745,329
|
||||
20241121,100200,3315106690,3745,3745,3745,3740,2347
|
||||
20241121,100100,3306317180,3755,3755,3760,3745,6067
|
||||
20241121,100000,3283536295,3760,3755,3760,3755,1753
|
||||
20241121,095900,3276952730,3755,3755,3760,3755,1794
|
||||
20241121,095800,3270210850,3755,3755,3755,3750,1169
|
||||
20241121,095700,3265823905,3750,3740,3755,3730,17739
|
||||
20241121,095600,3199450010,3740,3725,3745,3725,661
|
||||
20241121,095500,3196982095,3720,3730,3730,3720,2597
|
||||
20241121,095400,3187316370,3725,3735,3735,3725,80
|
||||
20241121,095300,3187018355,3725,3725,3725,3720,3811
|
||||
20241121,095200,3172824495,3740,3740,3740,3740,138
|
||||
20241121,095100,3172308375,3745,3740,3745,3720,6735
|
||||
20241121,095000,3147213790,3740,3745,3745,3735,892
|
||||
20241121,094900,3143877940,3735,3740,3740,3730,1298
|
||||
20241121,094800,3139029150,3735,3740,3740,3735,1379
|
||||
20241121,094700,3133872600,3740,3730,3745,3730,534
|
||||
20241121,094600,3131875055,3740,3725,3745,3725,1785
|
||||
20241121,094500,3125201040,3725,3725,3725,3725,268
|
||||
20241121,094400,3124202740,3725,3720,3730,3720,1444
|
||||
20241121,094300,3118829875,3730,3730,3735,3725,1889
|
||||
20241121,094200,3111788045,3735,3730,3735,3730,154
|
||||
20241121,094100,3111213595,3730,3735,3740,3725,667
|
||||
20241121,094000,3108725565,3740,3725,3740,3725,609
|
||||
20241121,093900,3106447920,3720,3725,3745,3720,8384
|
||||
20241121,093800,3075239245,3725,3720,3745,3720,1434
|
||||
20241121,093700,3069903910,3720,3735,3745,3720,8788
|
||||
20241121,093600,3037162150,3735,3760,3760,3735,3008
|
||||
20241121,093500,3025898035,3760,3755,3765,3755,9797
|
||||
20241121,093400,2989092170,3755,3730,3755,3730,11269
|
||||
20241121,093300,2946994975,3730,3735,3735,3725,6953
|
||||
20241121,093200,2921056540,3730,3720,3735,3720,2857
|
||||
20241121,093100,2910419410,3715,3725,3730,3710,4259
|
||||
20241121,093000,2894587950,3725,3730,3730,3715,817
|
||||
20241121,092900,2891550605,3730,3710,3730,3710,6156
|
||||
20241121,092800,2868709180,3710,3740,3740,3710,20317
|
||||
20241121,092700,2793179145,3745,3750,3760,3745,13137
|
||||
20241121,092600,2743878820,3745,3740,3750,3730,4525
|
||||
20241121,092500,2726951525,3725,3740,3745,3720,3654
|
||||
20241121,092400,2713351525,3735,3715,3740,3705,17278
|
||||
20241121,092300,2649178655,3715,3755,3760,3715,44321
|
||||
20241121,092200,2483520660,3755,3780,3780,3755,7716
|
||||
20241121,092100,2454488725,3775,3770,3780,3760,8358
|
||||
20241121,092000,2423033570,3770,3790,3790,3765,21634
|
||||
20241121,091900,2341370370,3790,3800,3810,3790,23787
|
||||
20241121,091800,2251016695,3800,3815,3815,3800,16112
|
||||
20241121,091700,2189732930,3810,3835,3850,3810,20857
|
||||
20241121,091600,2109926025,3835,3850,3850,3830,18694
|
||||
20241121,091500,2038119285,3850,3845,3855,3845,17970
|
||||
20241121,091400,1968982455,3845,3845,3855,3840,24673
|
||||
20241121,091300,1874017775,3845,3825,3845,3825,10619
|
||||
20241121,091200,1833277045,3825,3825,3835,3810,15400
|
||||
20241121,091100,1774402315,3820,3810,3830,3810,8815
|
||||
20241121,091000,1740678145,3815,3805,3815,3805,3824
|
||||
20241121,090900,1726105385,3805,3815,3815,3795,12836
|
||||
20241121,090800,1677267815,3815,3815,3820,3805,10834
|
||||
20241121,090700,1635945375,3815,3825,3835,3815,20541
|
||||
20241121,090600,1557368590,3825,3850,3855,3825,27533
|
||||
20241121,090500,1451632870,3850,3845,3855,3830,47500
|
||||
20241121,090400,1269162575,3860,3790,3860,3790,57475
|
||||
20241121,090300,1049232680,3795,3765,3805,3755,23407
|
||||
20241121,090200,960785545,3775,3775,3795,3755,41261
|
||||
20241121,090100,805164635,3780,3790,3805,3775,36605
|
||||
20241121,090000,666607245,3780,3825,3865,3775,173972
|
||||
|
Reference in New Issue
Block a user