Update 2024-11-29 3143 candle_min
This commit is contained in:
634
047400/min/candle-20241129.csv
Normal file
634
047400/min/candle-20241129.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241129,193200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,193100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,193000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,192000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,191000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,190100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,190000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,185000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,184000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,183100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,183000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,182000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,181000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,180100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,180000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,175000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,174000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,173100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,173000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,172000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,171000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,170100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,170000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,165000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,164000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,163100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,163000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,162000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,161000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,160100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,160000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,155000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154200,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,154000,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153900,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153800,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153700,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153600,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153500,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153400,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153300,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153200,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,153100,4911460860,2390,2390,2390,2390,0
|
||||
20241129,153000,4911460860,2390,2390,2390,2390,9447
|
||||
20241129,152900,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152800,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152700,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152600,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152500,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152400,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152300,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152200,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152100,4888882530,2390,2390,2390,2390,0
|
||||
20241129,152000,4888882530,2390,2390,2390,2390,0
|
||||
20241129,151900,4888882530,2390,2390,2395,2390,8346
|
||||
20241129,151800,4868935395,2390,2390,2395,2390,6140
|
||||
20241129,151700,4854260670,2395,2390,2395,2390,822
|
||||
20241129,151600,4852294305,2390,2395,2395,2390,2258
|
||||
20241129,151500,4846897545,2395,2395,2395,2395,6291
|
||||
20241129,151400,4831830600,2395,2400,2400,2395,930
|
||||
20241129,151300,4829599745,2400,2400,2400,2400,119
|
||||
20241129,151200,4829314145,2400,2395,2400,2395,105
|
||||
20241129,151100,4829062295,2400,2400,2400,2400,30
|
||||
20241129,151000,4828990295,2395,2405,2405,2395,4330
|
||||
20241129,150900,4818619395,2405,2400,2405,2395,3084
|
||||
20241129,150800,4811218010,2400,2400,2405,2400,734
|
||||
20241129,150700,4809453555,2400,2405,2405,2400,1500
|
||||
20241129,150600,4805850555,2405,2400,2405,2400,181
|
||||
20241129,150500,4805415900,2400,2400,2405,2400,3745
|
||||
20241129,150400,4796427400,2400,2400,2400,2400,10437
|
||||
20241129,150300,4771378600,2400,2400,2400,2400,2514
|
||||
20241129,150200,4765345000,2405,2405,2405,2405,1281
|
||||
20241129,150100,4762264195,2405,2400,2405,2400,754
|
||||
20241129,150000,4760451325,2405,2405,2405,2405,988
|
||||
20241129,145900,4758075185,2405,2405,2405,2400,1105
|
||||
20241129,145800,4755418600,2405,2400,2405,2400,1027
|
||||
20241129,145700,4752953300,2410,2405,2410,2400,4298
|
||||
20241129,145600,4742627610,2410,2405,2410,2405,118
|
||||
20241129,145500,4742343320,2405,2405,2405,2405,30
|
||||
20241129,145400,4742271170,2405,2400,2405,2400,544
|
||||
20241129,145300,4740965545,2400,2405,2405,2400,3078
|
||||
20241129,145200,4733574505,2405,2400,2405,2400,1522
|
||||
20241129,145100,4729915145,2405,2405,2405,2405,5982
|
||||
20241129,145000,4715528435,2405,2405,2405,2405,5173
|
||||
20241129,144900,4703087370,2405,2405,2410,2405,6665
|
||||
20241129,144800,4687057045,2410,2405,2410,2405,1190
|
||||
20241129,144700,4684195045,2410,2410,2410,2405,171
|
||||
20241129,144600,4683783280,2410,2410,2410,2410,1484
|
||||
20241129,144500,4680206840,2410,2410,2415,2410,1344
|
||||
20241129,144400,4676967750,2410,2410,2410,2410,243
|
||||
20241129,144300,4676382120,2410,2410,2410,2410,6210
|
||||
20241129,144200,4661416020,2410,2410,2410,2410,0
|
||||
20241129,144100,4661416020,2410,2415,2415,2410,2268
|
||||
20241129,144000,4655950085,2415,2415,2420,2415,4628
|
||||
20241129,143900,4644773460,2415,2410,2415,2410,205
|
||||
20241129,143800,4644279330,2410,2410,2415,2410,1045
|
||||
20241129,143700,4641756865,2415,2415,2415,2415,1200
|
||||
20241129,143600,4638858865,2415,2415,2415,2415,10
|
||||
20241129,143500,4638834715,2415,2415,2415,2415,18
|
||||
20241129,143400,4638791245,2415,2415,2415,2415,0
|
||||
20241129,143300,4638791245,2415,2415,2415,2415,800
|
||||
20241129,143200,4636859245,2415,2415,2415,2415,50
|
||||
20241129,143100,4636738495,2410,2410,2410,2410,52
|
||||
20241129,143000,4636613175,2410,2410,2410,2410,1475
|
||||
20241129,142900,4633058425,2410,2410,2415,2410,4073
|
||||
20241129,142800,4623240995,2410,2410,2410,2410,7
|
||||
20241129,142700,4623224125,2415,2415,2415,2415,100
|
||||
20241129,142600,4622982625,2410,2415,2415,2410,20268
|
||||
20241129,142500,4574132605,2415,2420,2420,2415,5820
|
||||
20241129,142400,4560073770,2420,2420,2420,2420,1029
|
||||
20241129,142300,4557583590,2425,2425,2425,2425,5
|
||||
20241129,142200,4557571465,2425,2425,2425,2425,1
|
||||
20241129,142100,4557569040,2420,2415,2420,2415,467
|
||||
20241129,142000,4556439735,2415,2415,2415,2415,0
|
||||
20241129,141900,4556439735,2415,2415,2415,2415,0
|
||||
20241129,141800,4556439735,2415,2415,2415,2415,571
|
||||
20241129,141700,4555060770,2415,2415,2415,2415,101
|
||||
20241129,141600,4554816855,2415,2415,2415,2415,489
|
||||
20241129,141500,4553635920,2415,2415,2415,2415,2660
|
||||
20241129,141400,4547212020,2420,2415,2420,2415,226
|
||||
20241129,141300,4546665140,2410,2415,2415,2410,10115
|
||||
20241129,141200,4522281980,2415,2415,2420,2410,5364
|
||||
20241129,141100,4509327915,2415,2415,2415,2410,7998
|
||||
20241129,141000,4490012750,2415,2415,2415,2415,604
|
||||
20241129,140900,4488554090,2420,2420,2420,2420,3
|
||||
20241129,140800,4488546830,2420,2415,2420,2415,2127
|
||||
20241129,140700,4483409355,2415,2420,2420,2415,360
|
||||
20241129,140600,4482539925,2420,2420,2420,2420,3016
|
||||
20241129,140500,4475241205,2425,2425,2425,2425,23
|
||||
20241129,140400,4475185430,2425,2425,2425,2425,0
|
||||
20241129,140300,4475185430,2425,2425,2425,2420,188
|
||||
20241129,140200,4474729535,2425,2425,2425,2425,65
|
||||
20241129,140100,4474571910,2425,2425,2425,2425,0
|
||||
20241129,140000,4474571910,2425,2420,2425,2420,261
|
||||
20241129,135900,4473940285,2420,2420,2420,2420,2361
|
||||
20241129,135800,4468226665,2415,2415,2415,2415,2962
|
||||
20241129,135700,4461073435,2420,2425,2425,2420,5962
|
||||
20241129,135600,4446644240,2430,2425,2430,2425,9
|
||||
20241129,135500,4446622390,2430,2430,2430,2430,10
|
||||
20241129,135400,4446598090,2430,2430,2430,2430,0
|
||||
20241129,135300,4446598090,2430,2425,2430,2425,4521
|
||||
20241129,135200,4435634565,2430,2430,2430,2430,0
|
||||
20241129,135100,4435634565,2430,2430,2430,2430,0
|
||||
20241129,135000,4435634565,2430,2430,2430,2430,3675
|
||||
20241129,134900,4426704315,2430,2430,2430,2430,500
|
||||
20241129,134800,4425489315,2430,2430,2430,2430,455
|
||||
20241129,134700,4424383665,2430,2430,2430,2430,765
|
||||
20241129,134600,4422524715,2435,2430,2435,2430,1003
|
||||
20241129,134500,4420087415,2430,2430,2430,2430,76
|
||||
20241129,134400,4419902735,2430,2430,2430,2430,1120
|
||||
20241129,134300,4417181135,2430,2430,2430,2430,3511
|
||||
20241129,134200,4408649405,2430,2425,2430,2425,1378
|
||||
20241129,134100,4405304205,2425,2430,2430,2425,464
|
||||
20241129,134000,4404177005,2425,2425,2425,2425,3557
|
||||
20241129,133900,4395551280,2430,2425,2430,2425,401
|
||||
20241129,133800,4394578850,2430,2430,2430,2430,3642
|
||||
20241129,133700,4385728790,2435,2435,2435,2435,0
|
||||
20241129,133600,4385728790,2435,2435,2435,2435,100
|
||||
20241129,133500,4385485290,2435,2435,2435,2435,1
|
||||
20241129,133400,4385482855,2430,2435,2435,2430,370
|
||||
20241129,133300,4384583710,2435,2435,2435,2435,1042
|
||||
20241129,133200,4382046440,2430,2430,2430,2430,733
|
||||
20241129,133100,4380265250,2430,2435,2435,2430,313
|
||||
20241129,133000,4379503910,2435,2430,2435,2430,917
|
||||
20241129,132900,4377275595,2430,2430,2430,2430,66
|
||||
20241129,132800,4377115215,2430,2430,2430,2430,53
|
||||
20241129,132700,4376986425,2430,2430,2430,2430,759
|
||||
20241129,132600,4375142055,2435,2435,2435,2430,514
|
||||
20241129,132500,4373890965,2435,2435,2435,2435,0
|
||||
20241129,132400,4373890965,2435,2430,2435,2430,569
|
||||
20241129,132300,4372507590,2430,2435,2435,2430,464
|
||||
20241129,132200,4371378750,2435,2435,2435,2435,125
|
||||
20241129,132100,4371074375,2435,2435,2435,2435,388
|
||||
20241129,132000,4370129595,2430,2430,2430,2430,6
|
||||
20241129,131900,4370115015,2430,2430,2430,2430,100
|
||||
20241129,131800,4369872015,2430,2430,2430,2430,2
|
||||
20241129,131700,4369867155,2435,2435,2435,2435,10
|
||||
20241129,131600,4369842805,2435,2430,2435,2430,294
|
||||
20241129,131500,4369128065,2430,2425,2430,2425,4083
|
||||
20241129,131400,4359218865,2425,2430,2430,2425,267
|
||||
20241129,131300,4358570340,2430,2430,2430,2425,48
|
||||
20241129,131200,4358453705,2435,2430,2435,2430,1118
|
||||
20241129,131100,4355736715,2430,2440,2440,2430,225
|
||||
20241129,131000,4355189895,2440,2440,2440,2440,0
|
||||
20241129,130900,4355189895,2440,2430,2440,2430,2029
|
||||
20241129,130800,4350243430,2430,2420,2430,2420,2629
|
||||
20241129,130700,4343873100,2420,2425,2425,2420,814
|
||||
20241129,130600,4341902690,2425,2430,2430,2425,857
|
||||
20241129,130500,4339824435,2425,2430,2430,2425,199
|
||||
20241129,130400,4339341830,2425,2430,2430,2425,311
|
||||
20241129,130300,4338587100,2430,2430,2430,2430,2
|
||||
20241129,130200,4338582240,2425,2425,2425,2425,1646
|
||||
20241129,130100,4334590690,2425,2425,2425,2425,452
|
||||
20241129,130000,4333494590,2425,2425,2425,2425,673
|
||||
20241129,125900,4331862565,2425,2430,2430,2425,2559
|
||||
20241129,125800,4325646695,2435,2435,2435,2435,715
|
||||
20241129,125700,4323905670,2440,2440,2440,2440,30
|
||||
20241129,125600,4323832470,2440,2440,2440,2440,221
|
||||
20241129,125500,4323293230,2435,2435,2435,2435,0
|
||||
20241129,125400,4323293230,2435,2435,2435,2435,41
|
||||
20241129,125300,4323193395,2435,2435,2440,2435,1636
|
||||
20241129,125200,4319202235,2435,2435,2435,2435,1010
|
||||
20241129,125100,4316742885,2435,2435,2435,2435,150
|
||||
20241129,125000,4316377635,2435,2435,2435,2435,1
|
||||
20241129,124900,4316375200,2435,2435,2435,2435,30
|
||||
20241129,124800,4316302150,2435,2430,2435,2430,500
|
||||
20241129,124700,4315086150,2430,2425,2430,2425,618
|
||||
20241129,124600,4313585960,2425,2425,2425,2425,156
|
||||
20241129,124500,4313207660,2430,2430,2430,2430,30
|
||||
20241129,124400,4313134760,2425,2425,2425,2425,369
|
||||
20241129,124300,4312239935,2425,2425,2425,2425,2363
|
||||
20241129,124200,4306509660,2425,2425,2425,2425,84
|
||||
20241129,124100,4306305960,2425,2425,2425,2425,0
|
||||
20241129,124000,4306305960,2425,2430,2430,2420,6738
|
||||
20241129,123900,4289977045,2430,2430,2430,2430,0
|
||||
20241129,123800,4289977045,2430,2430,2430,2430,0
|
||||
20241129,123700,4289977045,2430,2435,2435,2430,661
|
||||
20241129,123600,4288370565,2435,2435,2435,2435,295
|
||||
20241129,123500,4287652240,2435,2435,2435,2435,44
|
||||
20241129,123400,4287545100,2440,2435,2440,2435,177
|
||||
20241129,123300,4287113505,2440,2440,2440,2440,0
|
||||
20241129,123200,4287113505,2440,2440,2440,2435,1058
|
||||
20241129,123100,4284531990,2435,2435,2435,2435,59
|
||||
20241129,123000,4284388325,2435,2435,2435,2435,1
|
||||
20241129,122900,4284385890,2435,2440,2440,2435,138
|
||||
20241129,122800,4284049485,2440,2440,2440,2440,1295
|
||||
20241129,122700,4280889685,2440,2425,2440,2420,4220
|
||||
20241129,122600,4270670045,2425,2425,2425,2425,5
|
||||
20241129,122500,4270657920,2425,2430,2430,2420,4401
|
||||
20241129,122400,4259987140,2430,2430,2430,2430,0
|
||||
20241129,122300,4259987140,2430,2430,2430,2430,354
|
||||
20241129,122200,4259126920,2430,2445,2445,2430,4004
|
||||
20241129,122100,4249367910,2440,2440,2440,2440,159
|
||||
20241129,122000,4248979950,2440,2440,2440,2440,34
|
||||
20241129,121900,4248896990,2440,2440,2440,2440,16
|
||||
20241129,121800,4248857950,2440,2440,2440,2440,20
|
||||
20241129,121700,4248809150,2440,2440,2440,2440,0
|
||||
20241129,121600,4248809150,2440,2435,2440,2435,1640
|
||||
20241129,121500,4244807675,2435,2435,2435,2435,264
|
||||
20241129,121400,4244164835,2430,2435,2435,2430,4
|
||||
20241129,121300,4244155110,2430,2440,2440,2425,4125
|
||||
20241129,121200,4234115155,2440,2435,2440,2435,66
|
||||
20241129,121100,4233954435,2435,2435,2435,2435,273
|
||||
20241129,121000,4233289680,2430,2430,2430,2430,1000
|
||||
20241129,120900,4230859680,2430,2430,2430,2430,718
|
||||
20241129,120800,4229114940,2435,2435,2435,2435,1346
|
||||
20241129,120700,4225837430,2435,2425,2435,2425,1423
|
||||
20241129,120600,4222383990,2420,2420,2420,2420,50
|
||||
20241129,120500,4222262990,2415,2415,2415,2415,9000
|
||||
20241129,120400,4200527990,2415,2415,2415,2415,229
|
||||
20241129,120300,4199974955,2415,2420,2420,2415,817
|
||||
20241129,120200,4197998495,2425,2420,2425,2420,151
|
||||
20241129,120100,4197632325,2425,2425,2425,2425,125
|
||||
20241129,120000,4197329200,2425,2425,2425,2425,251
|
||||
20241129,115900,4196720525,2425,2425,2425,2425,133
|
||||
20241129,115800,4196398000,2420,2420,2420,2420,5
|
||||
20241129,115700,4196385900,2425,2425,2425,2425,0
|
||||
20241129,115600,4196385900,2425,2425,2425,2425,383
|
||||
20241129,115500,4195457125,2420,2420,2420,2420,58
|
||||
20241129,115400,4195316765,2420,2420,2420,2420,1041
|
||||
20241129,115300,4192797545,2420,2420,2420,2415,518
|
||||
20241129,115200,4191544985,2420,2415,2420,2415,265
|
||||
20241129,115100,4190903760,2420,2420,2420,2420,100
|
||||
20241129,115000,4190661760,2420,2420,2420,2420,10
|
||||
20241129,114900,4190637560,2420,2415,2420,2415,302
|
||||
20241129,114800,4189908225,2415,2420,2420,2415,125
|
||||
20241129,114700,4189605775,2420,2415,2420,2415,101
|
||||
20241129,114600,4189361855,2420,2425,2425,2415,144
|
||||
20241129,114500,4189013755,2425,2415,2425,2415,820
|
||||
20241129,114400,4187031775,2415,2415,2415,2415,285
|
||||
20241129,114300,4186343500,2415,2415,2415,2415,1397
|
||||
20241129,114200,4182969745,2415,2415,2415,2415,765
|
||||
20241129,114100,4181122270,2410,2420,2420,2410,1400
|
||||
20241129,114000,4177734810,2420,2415,2420,2410,2700
|
||||
20241129,113900,4171224805,2410,2410,2410,2410,107
|
||||
20241129,113800,4170966935,2410,2420,2420,2410,665
|
||||
20241129,113700,4169361685,2415,2415,2415,2415,9
|
||||
20241129,113600,4169339950,2420,2420,2420,2420,0
|
||||
20241129,113500,4169339950,2420,2420,2420,2420,202
|
||||
20241129,113400,4168851110,2420,2415,2420,2410,3137
|
||||
20241129,113300,4161278360,2415,2420,2420,2415,745
|
||||
20241129,113200,4159475465,2420,2430,2430,2420,120
|
||||
20241129,113100,4159184065,2430,2430,2430,2430,0
|
||||
20241129,113000,4159184065,2430,2415,2430,2415,2730
|
||||
20241129,112900,4152581040,2415,2420,2420,2410,9011
|
||||
20241129,112800,4130824375,2430,2430,2430,2420,171
|
||||
20241129,112700,4130409855,2420,2420,2420,2420,1270
|
||||
20241129,112600,4127336455,2420,2430,2430,2420,14578
|
||||
20241129,112500,4091929850,2430,2435,2435,2430,3370
|
||||
20241129,112400,4083724000,2435,2435,2435,2435,50
|
||||
20241129,112300,4083602250,2435,2435,2435,2435,1582
|
||||
20241129,112200,4079750080,2435,2435,2435,2435,10
|
||||
20241129,112100,4079725730,2440,2440,2440,2440,0
|
||||
20241129,112000,4079725730,2440,2440,2440,2440,0
|
||||
20241129,111900,4079725730,2440,2440,2440,2440,0
|
||||
20241129,111800,4079725730,2440,2440,2440,2440,413
|
||||
20241129,111700,4078718010,2435,2440,2440,2435,205
|
||||
20241129,111600,4078217835,2435,2440,2440,2435,1113
|
||||
20241129,111500,4075507215,2440,2435,2440,2435,653
|
||||
20241129,111400,4073914125,2435,2435,2435,2435,62
|
||||
20241129,111300,4073763155,2445,2440,2445,2440,860
|
||||
20241129,111200,4071664725,2445,2445,2445,2445,433
|
||||
20241129,111100,4070606040,2440,2440,2440,2440,10
|
||||
20241129,111000,4070581640,2440,2440,2440,2440,10
|
||||
20241129,110900,4070557240,2440,2440,2440,2440,77
|
||||
20241129,110800,4070369360,2440,2440,2440,2435,763
|
||||
20241129,110700,4068508680,2445,2440,2445,2440,845
|
||||
20241129,110600,4066443155,2435,2435,2435,2435,5
|
||||
20241129,110500,4066430980,2435,2435,2435,2435,1000
|
||||
20241129,110400,4063995980,2445,2445,2445,2445,146
|
||||
20241129,110300,4063639010,2435,2440,2440,2435,1030
|
||||
20241129,110200,4061129810,2445,2445,2445,2440,41
|
||||
20241129,110100,4061029570,2440,2440,2440,2435,214
|
||||
20241129,110000,4060507460,2435,2435,2435,2435,1807
|
||||
20241129,105900,4056107415,2435,2435,2440,2435,1630
|
||||
20241129,105800,4052138320,2435,2435,2440,2435,1213
|
||||
20241129,105700,4049182615,2435,2435,2435,2435,1226
|
||||
20241129,105600,4046197305,2440,2440,2445,2440,850
|
||||
20241129,105500,4044123055,2440,2445,2445,2440,2203
|
||||
20241129,105400,4038747665,2445,2445,2445,2440,593
|
||||
20241129,105300,4037300475,2445,2445,2445,2440,4063
|
||||
20241129,105200,4027386150,2445,2450,2450,2440,1021
|
||||
20241129,105100,4024887405,2445,2445,2445,2445,1311
|
||||
20241129,105000,4021682010,2445,2445,2445,2445,201
|
||||
20241129,104900,4021190565,2445,2445,2450,2445,2682
|
||||
20241129,104800,4014632575,2440,2445,2445,2440,451
|
||||
20241129,104700,4013529885,2445,2445,2445,2445,0
|
||||
20241129,104600,4013529885,2445,2445,2450,2440,3044
|
||||
20241129,104500,4006082255,2455,2440,2455,2440,1971
|
||||
20241129,104400,4001253360,2440,2450,2455,2440,1165
|
||||
20241129,104300,3998404940,2445,2445,2445,2445,2
|
||||
20241129,104200,3998400050,2445,2450,2450,2445,1084
|
||||
20241129,104100,3995744580,2450,2445,2450,2440,1325
|
||||
20241129,104000,3992504955,2445,2445,2445,2445,0
|
||||
20241129,103900,3992504955,2445,2445,2445,2445,509
|
||||
20241129,103800,3991260450,2445,2450,2450,2445,8491
|
||||
20241129,103700,3970457760,2445,2450,2450,2445,32
|
||||
20241129,103600,3970379410,2450,2440,2450,2435,2006
|
||||
20241129,103500,3965482530,2440,2440,2450,2440,367
|
||||
20241129,103400,3964586970,2450,2455,2455,2445,987
|
||||
20241129,103300,3962170165,2455,2450,2455,2445,746
|
||||
20241129,103200,3960340380,2450,2455,2455,2450,1085
|
||||
20241129,103100,3957681630,2455,2455,2455,2450,3197
|
||||
20241129,103000,3949844755,2460,2455,2460,2455,1102
|
||||
20241129,102900,3947133860,2455,2460,2460,2455,7838
|
||||
20241129,102800,3927884085,2460,2460,2465,2455,9555
|
||||
20241129,102700,3904368995,2460,2455,2475,2455,16209
|
||||
20241129,102600,3864359045,2455,2450,2455,2450,5719
|
||||
20241129,102500,3850319845,2450,2445,2450,2440,6570
|
||||
20241129,102400,3834237230,2440,2430,2440,2425,6806
|
||||
20241129,102300,3817663340,2430,2425,2430,2420,3446
|
||||
20241129,102200,3809303095,2420,2415,2420,2410,1383
|
||||
20241129,102100,3805959735,2415,2415,2415,2415,3
|
||||
20241129,102000,3805952490,2415,2415,2420,2415,1217
|
||||
20241129,101900,3803013425,2420,2420,2420,2415,1092
|
||||
20241129,101800,3800375955,2420,2420,2420,2420,166
|
||||
20241129,101700,3799974235,2420,2420,2420,2415,30
|
||||
20241129,101600,3799901735,2420,2425,2430,2415,5011
|
||||
20241129,101500,3787764240,2420,2420,2420,2420,2581
|
||||
20241129,101400,3781518220,2415,2415,2415,2415,2384
|
||||
20241129,101300,3775760860,2415,2415,2415,2415,1008
|
||||
20241129,101200,3773326540,2415,2415,2415,2415,2363
|
||||
20241129,101100,3767619895,2415,2415,2415,2405,4822
|
||||
20241129,101000,3755984475,2415,2410,2415,2410,2271
|
||||
20241129,100900,3750501650,2415,2410,2415,2405,1730
|
||||
20241129,100800,3746332445,2405,2405,2405,2400,1138
|
||||
20241129,100700,3743599720,2405,2400,2405,2400,1076
|
||||
20241129,100600,3741016000,2390,2395,2405,2390,1880
|
||||
20241129,100500,3736515860,2390,2405,2405,2390,2405
|
||||
20241129,100400,3730756375,2395,2390,2395,2390,4373
|
||||
20241129,100300,3720302025,2390,2390,2400,2390,2651
|
||||
20241129,100200,3713962410,2390,2390,2395,2390,788
|
||||
20241129,100100,3712077485,2395,2405,2405,2390,5379
|
||||
20241129,100000,3699203600,2405,2395,2405,2395,2176
|
||||
20241129,095900,3693982250,2395,2400,2400,2390,9660
|
||||
20241129,095800,3670843745,2400,2400,2405,2395,6563
|
||||
20241129,095700,3655094260,2395,2415,2415,2385,37170
|
||||
20241129,095600,3565949160,2420,2420,2425,2420,5965
|
||||
20241129,095500,3551509635,2425,2435,2435,2425,15823
|
||||
20241129,095400,3513071770,2430,2435,2435,2430,4694
|
||||
20241129,095300,3501665295,2430,2435,2440,2430,16643
|
||||
20241129,095200,3461160370,2435,2450,2450,2435,21662
|
||||
20241129,095100,3408196460,2455,2455,2455,2450,7339
|
||||
20241129,095000,3390212630,2455,2450,2455,2450,1821
|
||||
20241129,094900,3385749170,2450,2450,2460,2450,3027
|
||||
20241129,094800,3378331060,2450,2460,2460,2450,1435
|
||||
20241129,094700,3374805900,2460,2460,2460,2460,1607
|
||||
20241129,094600,3370852680,2455,2455,2455,2450,3782
|
||||
20241129,094500,3361568925,2455,2460,2460,2455,2217
|
||||
20241129,094400,3356117225,2465,2460,2465,2460,1841
|
||||
20241129,094300,3351582205,2460,2460,2460,2460,415
|
||||
20241129,094200,3350561305,2460,2460,2460,2455,4456
|
||||
20241129,094100,3339601360,2460,2460,2460,2455,1562
|
||||
20241129,094000,3335764380,2455,2460,2460,2455,2071
|
||||
20241129,093900,3330677865,2455,2455,2460,2455,426
|
||||
20241129,093800,3329631960,2455,2450,2460,2450,3026
|
||||
20241129,093700,3322192965,2455,2455,2455,2450,1648
|
||||
20241129,093600,3318152275,2455,2455,2455,2450,9925
|
||||
20241129,093500,3293802550,2460,2460,2460,2455,3232
|
||||
20241129,093400,3285855065,2455,2465,2465,2455,840
|
||||
20241129,093300,3283791275,2455,2465,2465,2455,2470
|
||||
20241129,093200,3277714650,2465,2465,2465,2460,980
|
||||
20241129,093100,3275299005,2465,2465,2465,2460,1111
|
||||
20241129,093000,3272562950,2465,2455,2465,2455,2411
|
||||
20241129,092900,3266635190,2450,2455,2460,2445,9468
|
||||
20241129,092800,3243439575,2450,2455,2455,2445,16018
|
||||
20241129,092700,3204213710,2450,2450,2460,2450,3214
|
||||
20241129,092600,3196322950,2455,2460,2460,2450,10543
|
||||
20241129,092500,3170429455,2460,2470,2470,2455,2487
|
||||
20241129,092400,3164308695,2460,2480,2480,2460,21884
|
||||
20241129,092300,3110299720,2480,2465,2480,2465,12706
|
||||
20241129,092200,3078922565,2465,2470,2475,2465,2584
|
||||
20241129,092100,3072544725,2470,2470,2470,2465,10154
|
||||
20241129,092000,3047508945,2470,2475,2480,2470,8777
|
||||
20241129,091900,3025801780,2470,2480,2485,2470,34642
|
||||
20241129,091800,2940027160,2480,2490,2490,2480,11159
|
||||
20241129,091700,2912282415,2495,2485,2495,2480,12300
|
||||
20241129,091600,2881674565,2490,2480,2495,2475,35422
|
||||
20241129,091500,2793587500,2480,2455,2480,2450,17549
|
||||
20241129,091400,2750397780,2450,2455,2455,2450,11057
|
||||
20241129,091300,2723297050,2455,2460,2460,2450,25628
|
||||
20241129,091200,2660393920,2460,2460,2465,2455,21911
|
||||
20241129,091100,2606528480,2465,2470,2475,2460,15914
|
||||
20241129,091000,2567286095,2470,2475,2480,2470,16395
|
||||
20241129,090900,2526728505,2475,2490,2490,2475,30851
|
||||
20241129,090800,2450252640,2495,2490,2495,2485,16824
|
||||
20241129,090700,2408347240,2485,2475,2490,2470,24349
|
||||
20241129,090600,2347886630,2470,2495,2500,2455,60197
|
||||
20241129,090500,2198649150,2495,2495,2515,2495,74221
|
||||
20241129,090400,2013107430,2495,2495,2510,2490,77257
|
||||
20241129,090300,1820072960,2495,2490,2505,2460,59714
|
||||
20241129,090200,1671734085,2490,2485,2500,2450,113594
|
||||
20241129,090100,1391207655,2485,2485,2530,2480,134375
|
||||
20241129,090000,1055691595,2485,2570,2620,2480,415065
|
||||
|
Reference in New Issue
Block a user