Update 2024-12-03 2719 candle_min
This commit is contained in:
619
033320/min/candle-20241203.csv
Normal file
619
033320/min/candle-20241203.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241203,191700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,191600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,191500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,191400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,191300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,191200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,191100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,191000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,190000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,185000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,184600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,184000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,183000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,182000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,181600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,181000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,180000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,175000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,174600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,174000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,173000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,172000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,171600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,171000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,170000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,165000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,164600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,164000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,163000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,162000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,161600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,161000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,160000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,155000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154700,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,154600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,154000,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153900,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153800,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153700,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153600,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153500,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153400,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153300,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153200,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153100,34828700140,5710,5710,5710,5710,0
|
||||
20241203,153000,34828700140,5710,5710,5710,5710,113098
|
||||
20241203,152900,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152800,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152700,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152600,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152500,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152400,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152300,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152200,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152100,34182910560,5700,5700,5700,5700,0
|
||||
20241203,152000,34182910560,5700,5700,5700,5700,0
|
||||
20241203,151900,34182910560,5700,5710,5710,5690,43913
|
||||
20241203,151800,33932799710,5710,5690,5710,5690,14577
|
||||
20241203,151700,33849771980,5690,5720,5720,5680,60944
|
||||
20241203,151600,33502903420,5710,5730,5730,5700,33528
|
||||
20241203,151500,33311229860,5730,5690,5730,5690,34895
|
||||
20241203,151400,33112130830,5690,5680,5690,5680,10614
|
||||
20241203,151300,33051822240,5680,5700,5700,5680,13177
|
||||
20241203,151200,32976827720,5700,5700,5700,5670,21414
|
||||
20241203,151100,32855074030,5700,5710,5720,5690,21149
|
||||
20241203,151000,32734492210,5720,5720,5730,5700,43535
|
||||
20241203,150900,32485482360,5690,5680,5720,5670,39856
|
||||
20241203,150800,32258377020,5670,5680,5680,5660,21127
|
||||
20241203,150700,32138587450,5670,5680,5700,5670,25449
|
||||
20241203,150600,31994017580,5680,5680,5720,5680,114762
|
||||
20241203,150500,31340151960,5680,5670,5690,5670,30484
|
||||
20241203,150400,31167004390,5660,5670,5670,5650,12595
|
||||
20241203,150300,31095725320,5670,5680,5680,5660,13138
|
||||
20241203,150200,31021166920,5670,5640,5680,5640,22474
|
||||
20241203,150100,30893964130,5640,5650,5650,5640,4116
|
||||
20241203,150000,30870728020,5650,5640,5660,5640,8072
|
||||
20241203,145900,30825154090,5650,5640,5650,5630,5212
|
||||
20241203,145800,30795762670,5630,5640,5640,5630,1367
|
||||
20241203,145700,30788060960,5640,5640,5650,5630,7885
|
||||
20241203,145600,30743616970,5650,5650,5660,5640,10916
|
||||
20241203,145500,30681954800,5650,5640,5650,5640,2903
|
||||
20241203,145400,30665558760,5650,5650,5650,5640,2820
|
||||
20241203,145300,30649647100,5640,5640,5650,5630,6865
|
||||
20241203,145200,30610965410,5640,5640,5650,5630,14340
|
||||
20241203,145100,30530122670,5640,5630,5640,5630,6758
|
||||
20241203,145000,30492062670,5630,5630,5640,5630,712
|
||||
20241203,144900,30488053980,5640,5630,5640,5620,2764
|
||||
20241203,144800,30472492440,5620,5610,5630,5610,6596
|
||||
20241203,144700,30435430020,5610,5630,5650,5610,7877
|
||||
20241203,144600,30391106030,5640,5650,5650,5640,7683
|
||||
20241203,144500,30347770550,5650,5650,5650,5640,10675
|
||||
20241203,144400,30287520090,5650,5660,5660,5640,6780
|
||||
20241203,144300,30249214140,5660,5640,5660,5630,5287
|
||||
20241203,144200,30219360520,5640,5650,5650,5630,9014
|
||||
20241203,144100,30168540370,5650,5650,5660,5640,6927
|
||||
20241203,144000,30129404800,5650,5660,5670,5630,9805
|
||||
20241203,143900,30073962600,5650,5650,5680,5650,36099
|
||||
20241203,143800,29869394370,5650,5670,5670,5640,23603
|
||||
20241203,143700,29735736780,5660,5660,5670,5650,20591
|
||||
20241203,143600,29619235590,5650,5610,5660,5610,21486
|
||||
20241203,143500,29497985400,5610,5630,5640,5610,8758
|
||||
20241203,143400,29448727950,5630,5630,5630,5620,2298
|
||||
20241203,143300,29435790810,5630,5630,5630,5620,3928
|
||||
20241203,143200,29413681400,5630,5650,5650,5610,20839
|
||||
20241203,143100,29296495470,5640,5610,5650,5610,55036
|
||||
20241203,143000,28986480790,5610,5570,5610,5570,13975
|
||||
20241203,142900,28908426930,5570,5570,5580,5570,1605
|
||||
20241203,142800,28899477310,5580,5570,5580,5570,3462
|
||||
20241203,142700,28880193910,5570,5580,5580,5570,212
|
||||
20241203,142600,28879011420,5580,5580,5580,5570,1664
|
||||
20241203,142500,28869742640,5570,5580,5580,5570,3801
|
||||
20241203,142400,28848555070,5580,5590,5590,5580,234
|
||||
20241203,142300,28847249300,5590,5570,5590,5570,917
|
||||
20241203,142200,28842135530,5570,5580,5580,5570,1198
|
||||
20241203,142100,28835453390,5570,5580,5580,5570,3794
|
||||
20241203,142000,28814314850,5580,5570,5580,5570,450
|
||||
20241203,141900,28811808260,5570,5580,5580,5570,2951
|
||||
20241203,141800,28795357610,5580,5590,5590,5580,1711
|
||||
20241203,141700,28785806830,5580,5580,5590,5580,3950
|
||||
20241203,141600,28763763100,5590,5610,5610,5580,7321
|
||||
20241203,141500,28722817870,5610,5600,5610,5600,6051
|
||||
20241203,141400,28688906680,5600,5610,5610,5590,6761
|
||||
20241203,141300,28651032070,5600,5600,5610,5600,10507
|
||||
20241203,141200,28592141070,5600,5580,5600,5580,2117
|
||||
20241203,141100,28580316140,5580,5580,5580,5570,1784
|
||||
20241203,141000,28570369590,5570,5590,5590,5570,9815
|
||||
20241203,140900,28515616340,5590,5590,5590,5580,4291
|
||||
20241203,140800,28491632550,5590,5600,5600,5590,3652
|
||||
20241203,140700,28471183250,5600,5590,5600,5590,2955
|
||||
20241203,140600,28454641370,5590,5580,5590,5580,1248
|
||||
20241203,140500,28447674250,5590,5590,5590,5590,2734
|
||||
20241203,140400,28432391190,5590,5580,5590,5580,157
|
||||
20241203,140300,28431513590,5580,5590,5590,5580,3686
|
||||
20241203,140200,28410918840,5580,5580,5590,5580,716
|
||||
20241203,140100,28406918210,5580,5580,5590,5580,1755
|
||||
20241203,140000,28397124250,5590,5590,5590,5590,1326
|
||||
20241203,135900,28389711910,5590,5590,5590,5580,1587
|
||||
20241203,135800,28380842400,5570,5570,5580,5570,2852
|
||||
20241203,135700,28364929570,5580,5580,5580,5570,2637
|
||||
20241203,135600,28350216180,5580,5580,5580,5570,6667
|
||||
20241203,135500,28313017930,5580,5580,5580,5570,1702
|
||||
20241203,135400,28303531090,5560,5560,5580,5550,2406
|
||||
20241203,135300,28290136870,5560,5570,5570,5560,308
|
||||
20241203,135200,28288423080,5560,5560,5560,5550,2719
|
||||
20241203,135100,28273328030,5550,5560,5560,5550,55
|
||||
20241203,135000,28273022450,5560,5550,5560,5550,383
|
||||
20241203,134900,28270896610,5540,5540,5540,5530,3345
|
||||
20241203,134800,28252367080,5530,5540,5550,5530,6227
|
||||
20241203,134700,28217868300,5540,5540,5550,5530,253
|
||||
20241203,134600,28216466830,5540,5540,5540,5530,2581
|
||||
20241203,134500,28202168590,5540,5540,5550,5540,7503
|
||||
20241203,134400,28160578920,5540,5540,5550,5540,3304
|
||||
20241203,134300,28142274750,5540,5540,5550,5530,7771
|
||||
20241203,134200,28099224910,5540,5540,5540,5540,1259
|
||||
20241203,134100,28092250050,5540,5550,5560,5540,1440
|
||||
20241203,134000,28084264900,5550,5570,5570,5550,2676
|
||||
20241203,133900,28069389200,5560,5570,5570,5550,244
|
||||
20241203,133800,28068032650,5570,5560,5580,5550,4107
|
||||
20241203,133700,28045180020,5560,5570,5570,5560,1126
|
||||
20241203,133600,28038912390,5570,5560,5580,5560,2514
|
||||
20241203,133500,28024907450,5560,5560,5560,5560,526
|
||||
20241203,133400,28021982890,5560,5550,5560,5540,2865
|
||||
20241203,133300,28006097920,5550,5540,5550,5540,2670
|
||||
20241203,133200,27991279620,5540,5550,5550,5540,2001
|
||||
20241203,133100,27980192390,5550,5540,5550,5540,1849
|
||||
20241203,133000,27969941120,5540,5550,5550,5540,1224
|
||||
20241203,132900,27963160100,5550,5560,5560,5540,9255
|
||||
20241203,132800,27911800090,5560,5560,5560,5560,1461
|
||||
20241203,132700,27903676930,5560,5570,5570,5560,1810
|
||||
20241203,132600,27893605830,5570,5570,5570,5570,1310
|
||||
20241203,132500,27886309130,5570,5550,5570,5550,1113
|
||||
20241203,132400,27880123300,5550,5560,5560,5550,3295
|
||||
20241203,132300,27861811940,5560,5560,5570,5560,2801
|
||||
20241203,132200,27846238370,5570,5570,5570,5570,18
|
||||
20241203,132100,27846138110,5570,5570,5570,5560,287
|
||||
20241203,132000,27844540120,5560,5570,5580,5560,1603
|
||||
20241203,131900,27835611160,5570,5570,5570,5570,588
|
||||
20241203,131800,27832336000,5570,5570,5570,5550,4618
|
||||
20241203,131700,27806664340,5570,5560,5570,5560,1938
|
||||
20241203,131600,27795873220,5560,5600,5600,5560,15529
|
||||
20241203,131500,27709341840,5590,5580,5590,5580,2676
|
||||
20241203,131400,27694383650,5590,5580,5590,5570,3238
|
||||
20241203,131300,27676301750,5580,5560,5580,5560,5221
|
||||
20241203,131200,27647220630,5560,5550,5570,5550,724
|
||||
20241203,131100,27643195060,5560,5560,5560,5550,3032
|
||||
20241203,131000,27626338630,5560,5550,5560,5550,5364
|
||||
20241203,130900,27596553450,5550,5550,5550,5550,1110
|
||||
20241203,130800,27590392950,5550,5540,5550,5540,743
|
||||
20241203,130700,27586274260,5540,5550,5550,5540,1150
|
||||
20241203,130600,27579896610,5540,5530,5550,5530,1372
|
||||
20241203,130500,27572297930,5530,5540,5540,5530,798
|
||||
20241203,130400,27567879890,5530,5540,5540,5530,1690
|
||||
20241203,130300,27558531860,5530,5550,5550,5530,3052
|
||||
20241203,130200,27541651150,5540,5540,5540,5530,2801
|
||||
20241203,130100,27526133950,5540,5540,5550,5530,4561
|
||||
20241203,130000,27500884350,5540,5540,5550,5540,148
|
||||
20241203,125900,27500063870,5540,5540,5550,5540,755
|
||||
20241203,125800,27495880250,5540,5540,5550,5540,1169
|
||||
20241203,125700,27489403690,5540,5540,5550,5540,1515
|
||||
20241203,125600,27481008590,5540,5540,5540,5540,1486
|
||||
20241203,125500,27472776150,5530,5540,5550,5530,7233
|
||||
20241203,125400,27432721200,5550,5540,5550,5540,395
|
||||
20241203,125300,27430531270,5550,5540,5550,5540,1186
|
||||
20241203,125200,27423959700,5550,5540,5550,5540,185
|
||||
20241203,125100,27422934130,5550,5550,5550,5540,1554
|
||||
20241203,125000,27414310660,5560,5550,5560,5550,702
|
||||
20241203,124900,27410414210,5550,5550,5560,5550,3302
|
||||
20241203,124800,27392085680,5550,5550,5560,5550,2021
|
||||
20241203,124700,27380863380,5560,5560,5560,5550,488
|
||||
20241203,124600,27378152530,5560,5560,5570,5550,1304
|
||||
20241203,124500,27370897830,5560,5550,5560,5550,1299
|
||||
20241203,124400,27363678090,5560,5560,5560,5560,76
|
||||
20241203,124300,27363255530,5560,5560,5560,5550,711
|
||||
20241203,124200,27359303250,5560,5550,5560,5540,2752
|
||||
20241203,124100,27344011800,5550,5550,5560,5540,948
|
||||
20241203,124000,27338753880,5550,5560,5560,5550,3488
|
||||
20241203,123900,27319392460,5560,5560,5560,5550,1648
|
||||
20241203,123800,27310243570,5550,5560,5560,5550,2507
|
||||
20241203,123700,27296326220,5560,5550,5560,5550,306
|
||||
20241203,123600,27294626730,5540,5540,5550,5540,324
|
||||
20241203,123500,27292831660,5540,5550,5550,5540,947
|
||||
20241203,123400,27287577540,5550,5540,5550,5530,1441
|
||||
20241203,123300,27279601650,5540,5550,5550,5540,1563
|
||||
20241203,123200,27270940110,5550,5550,5560,5550,1252
|
||||
20241203,123100,27263991080,5550,5540,5550,5540,846
|
||||
20241203,123000,27259304230,5540,5540,5540,5530,1741
|
||||
20241203,122900,27249673870,5530,5540,5540,5530,8945
|
||||
20241203,122800,27200184150,5540,5530,5540,5530,3106
|
||||
20241203,122700,27182978780,5530,5540,5540,5530,624
|
||||
20241203,122600,27179527570,5530,5540,5540,5530,901
|
||||
20241203,122500,27174539020,5530,5540,5540,5530,2675
|
||||
20241203,122400,27159734760,5550,5550,5550,5540,1237
|
||||
20241203,122300,27152878760,5550,5550,5550,5540,1971
|
||||
20241203,122200,27141950690,5560,5540,5560,5540,378
|
||||
20241203,122100,27139852900,5560,5550,5560,5550,2023
|
||||
20241203,122000,27128614240,5540,5550,5550,5540,1893
|
||||
20241203,121900,27118121260,5550,5540,5550,5540,5680
|
||||
20241203,121800,27086650160,5540,5550,5550,5530,2140
|
||||
20241203,121700,27074794020,5550,5560,5560,5540,2938
|
||||
20241203,121600,27058497980,5550,5580,5580,5550,13145
|
||||
20241203,121500,26985441810,5580,5600,5600,5570,3644
|
||||
20241203,121400,26965104830,5590,5590,5620,5590,6326
|
||||
20241203,121300,26929663830,5590,5600,5600,5590,747
|
||||
20241203,121200,26925481890,5600,5610,5610,5590,5261
|
||||
20241203,121100,26896012500,5600,5600,5610,5600,1210
|
||||
20241203,121000,26889225110,5600,5600,5610,5590,2340
|
||||
20241203,120900,26876108630,5610,5580,5610,5580,32525
|
||||
20241203,120800,26694250580,5570,5570,5580,5570,901
|
||||
20241203,120700,26689230800,5570,5550,5580,5550,1518
|
||||
20241203,120600,26680778010,5550,5560,5560,5550,2768
|
||||
20241203,120500,26665392730,5570,5570,5570,5570,1409
|
||||
20241203,120400,26657544600,5570,5570,5570,5560,1842
|
||||
20241203,120300,26647286930,5570,5570,5570,5560,2173
|
||||
20241203,120200,26635188330,5570,5580,5580,5570,1148
|
||||
20241203,120100,26628793870,5580,5580,5580,5570,848
|
||||
20241203,120000,26624064830,5580,5590,5590,5580,3059
|
||||
20241203,115900,26606986360,5580,5580,5590,5580,985
|
||||
20241203,115800,26601488960,5580,5580,5590,5580,257
|
||||
20241203,115700,26600054870,5580,5590,5590,5580,2434
|
||||
20241203,115600,26586457020,5590,5580,5590,5580,729
|
||||
20241203,115500,26582385290,5580,5590,5600,5580,11394
|
||||
20241203,115400,26518761180,5590,5600,5600,5590,1319
|
||||
20241203,115300,26511381400,5600,5600,5610,5600,4403
|
||||
20241203,115200,26486722330,5600,5600,5610,5590,11997
|
||||
20241203,115100,26419512940,5600,5590,5600,5580,3702
|
||||
20241203,115000,26398819240,5600,5580,5600,5580,5660
|
||||
20241203,114900,26367180850,5580,5580,5580,5570,4464
|
||||
20241203,114800,26342273270,5580,5550,5580,5550,5028
|
||||
20241203,114700,26314259920,5550,5560,5560,5550,3798
|
||||
20241203,114600,26293180330,5560,5560,5570,5560,990
|
||||
20241203,114500,26287675890,5550,5560,5560,5540,2293
|
||||
20241203,114400,26274946100,5550,5550,5570,5550,314
|
||||
20241203,114300,26273203050,5550,5540,5560,5530,8607
|
||||
20241203,114200,26225512670,5540,5540,5560,5530,2044
|
||||
20241203,114100,26214189220,5550,5540,5560,5530,2833
|
||||
20241203,114000,26198507420,5540,5540,5570,5520,13866
|
||||
20241203,113900,26121776760,5540,5540,5560,5540,1970
|
||||
20241203,113800,26110860810,5540,5570,5570,5540,4521
|
||||
20241203,113700,26085752000,5570,5570,5580,5550,3608
|
||||
20241203,113600,26065700900,5570,5570,5580,5550,4497
|
||||
20241203,113500,26040675620,5570,5550,5570,5540,3088
|
||||
20241203,113400,26023507440,5560,5550,5560,5540,3222
|
||||
20241203,113300,26005626940,5550,5560,5570,5550,7698
|
||||
20241203,113200,25962854160,5560,5550,5570,5550,3866
|
||||
20241203,113100,25941382160,5550,5570,5570,5550,6526
|
||||
20241203,113000,25905089920,5570,5570,5580,5570,3225
|
||||
20241203,112900,25887119620,5570,5580,5590,5570,8538
|
||||
20241203,112800,25839451380,5580,5570,5580,5560,2712
|
||||
20241203,112700,25824335500,5570,5590,5600,5560,16548
|
||||
20241203,112600,25731959110,5590,5550,5590,5550,18555
|
||||
20241203,112500,25628400790,5550,5540,5550,5540,5378
|
||||
20241203,112400,25598583150,5540,5550,5560,5530,11469
|
||||
20241203,112300,25535023580,5550,5550,5560,5540,30091
|
||||
20241203,112200,25368011970,5550,5560,5570,5550,10489
|
||||
20241203,112100,25309672080,5560,5540,5570,5540,25712
|
||||
20241203,112000,25166979120,5540,5510,5550,5510,36219
|
||||
20241203,111900,24966658860,5520,5500,5520,5490,11804
|
||||
20241203,111800,24901676560,5490,5490,5510,5490,11703
|
||||
20241203,111700,24837341040,5500,5480,5510,5480,35522
|
||||
20241203,111600,24642132740,5490,5500,5510,5470,90146
|
||||
20241203,111500,24147209120,5500,5530,5530,5500,22640
|
||||
20241203,111400,24022398380,5520,5530,5530,5500,78371
|
||||
20241203,111300,23590623130,5520,5550,5550,5520,57311
|
||||
20241203,111200,23273605940,5550,5570,5590,5530,89380
|
||||
20241203,111100,22777406860,5570,5620,5630,5560,52323
|
||||
20241203,111000,22485324770,5630,5630,5640,5620,16147
|
||||
20241203,110900,22394502400,5630,5620,5630,5610,23796
|
||||
20241203,110800,22260908850,5620,5610,5650,5600,31971
|
||||
20241203,110700,22081168060,5610,5660,5680,5610,44869
|
||||
20241203,110600,21827836420,5670,5690,5690,5660,23440
|
||||
20241203,110500,21694811570,5680,5710,5720,5680,20445
|
||||
20241203,110400,21578394040,5710,5720,5730,5700,23075
|
||||
20241203,110300,21446710420,5710,5730,5740,5710,24822
|
||||
20241203,110200,21304520970,5720,5740,5750,5720,23968
|
||||
20241203,110100,21167013790,5750,5740,5750,5720,13225
|
||||
20241203,110000,21091095620,5750,5720,5760,5710,16516
|
||||
20241203,105900,20996500280,5710,5730,5730,5710,19063
|
||||
20241203,105800,20887531970,5720,5710,5740,5710,8942
|
||||
20241203,105700,20836395710,5710,5710,5760,5700,13255
|
||||
20241203,105600,20760471320,5710,5760,5770,5700,23442
|
||||
20241203,105500,20626096820,5770,5780,5790,5760,19355
|
||||
20241203,105400,20514332500,5780,5800,5800,5770,30531
|
||||
20241203,105300,20337476820,5790,5760,5800,5750,31812
|
||||
20241203,105200,20153890700,5760,5710,5760,5700,31384
|
||||
20241203,105100,19974438000,5710,5770,5770,5710,17425
|
||||
20241203,105000,19874269120,5770,5740,5780,5720,24051
|
||||
20241203,104900,19735617930,5740,5780,5780,5710,38037
|
||||
20241203,104800,19516836940,5770,5760,5780,5760,31434
|
||||
20241203,104700,19335328840,5760,5770,5780,5740,43461
|
||||
20241203,104600,19084942910,5780,5720,5780,5710,61085
|
||||
20241203,104500,18733779130,5720,5680,5720,5660,42930
|
||||
20241203,104400,18489648100,5690,5720,5730,5670,68479
|
||||
20241203,104300,18099482000,5720,5750,5760,5700,59194
|
||||
20241203,104200,17760560300,5750,5790,5790,5730,114146
|
||||
20241203,104100,17103250930,5790,5810,5820,5760,122341
|
||||
20241203,104000,16395269130,5810,5820,5870,5800,202899
|
||||
20241203,103900,15210571260,5820,5850,5850,5800,142108
|
||||
20241203,103800,14382733320,5850,5780,5870,5780,406069
|
||||
20241203,103700,12013456510,5790,5730,5800,5730,222121
|
||||
20241203,103600,10732009610,5730,5710,5740,5690,113558
|
||||
20241203,103500,10082252100,5710,5680,5710,5670,43163
|
||||
20241203,103400,9836622680,5680,5680,5690,5650,30182
|
||||
20241203,103300,9665345720,5680,5640,5680,5630,9040
|
||||
20241203,103200,9614159690,5630,5650,5650,5630,1685
|
||||
20241203,103100,9604663250,5650,5630,5650,5630,5103
|
||||
20241203,103000,9575883940,5630,5640,5640,5630,4372
|
||||
20241203,102900,9551256970,5630,5660,5670,5630,11742
|
||||
20241203,102800,9484947320,5670,5670,5670,5650,16403
|
||||
20241203,102700,9391999110,5670,5670,5680,5650,25871
|
||||
20241203,102600,9245335240,5660,5640,5670,5630,18637
|
||||
20241203,102500,9139943220,5650,5650,5660,5630,13512
|
||||
20241203,102400,9063580420,5650,5650,5660,5650,20206
|
||||
20241203,102300,8949349940,5650,5640,5660,5640,23072
|
||||
20241203,102200,8818890470,5650,5620,5650,5620,12234
|
||||
20241203,102100,8749907560,5630,5580,5630,5580,20923
|
||||
20241203,102000,8632457710,5580,5580,5590,5570,2662
|
||||
20241203,101900,8617600850,5580,5570,5580,5570,677
|
||||
20241203,101800,8613828290,5570,5580,5580,5570,1360
|
||||
20241203,101700,8606247530,5590,5570,5590,5560,9801
|
||||
20241203,101600,8551606260,5570,5570,5580,5570,747
|
||||
20241203,101500,8547442600,5560,5560,5580,5560,6072
|
||||
20241203,101400,8513630010,5560,5580,5590,5560,14589
|
||||
20241203,101300,8432339060,5580,5580,5590,5580,2466
|
||||
20241203,101200,8418574570,5580,5590,5600,5580,6190
|
||||
20241203,101100,8383990700,5590,5570,5600,5570,13168
|
||||
20241203,101000,8310460480,5570,5580,5590,5560,43066
|
||||
20241203,100900,8070610550,5580,5590,5600,5580,10746
|
||||
20241203,100800,8010565330,5590,5600,5610,5590,9521
|
||||
20241203,100700,7957253190,5600,5600,5610,5600,4452
|
||||
20241203,100600,7932315800,5600,5620,5620,5600,6530
|
||||
20241203,100500,7895685880,5620,5640,5650,5590,36646
|
||||
20241203,100400,7689230740,5630,5620,5640,5620,8753
|
||||
20241203,100300,7639945630,5610,5590,5620,5590,9789
|
||||
20241203,100200,7585127160,5590,5590,5610,5590,7234
|
||||
20241203,100100,7544639040,5590,5600,5610,5590,6164
|
||||
20241203,100000,7510133500,5600,5630,5640,5600,14907
|
||||
20241203,095900,7426497560,5630,5640,5650,5610,22943
|
||||
20241203,095800,7297342110,5640,5600,5650,5600,25586
|
||||
20241203,095700,7153169760,5610,5600,5610,5600,1763
|
||||
20241203,095600,7143296920,5600,5610,5610,5600,4621
|
||||
20241203,095500,7117400860,5600,5590,5610,5590,4171
|
||||
20241203,095400,7094048200,5590,5600,5610,5590,9586
|
||||
20241203,095300,7040343140,5610,5610,5620,5610,4965
|
||||
20241203,095200,7012489470,5620,5610,5620,5600,7560
|
||||
20241203,095100,6970064820,5620,5600,5620,5600,1790
|
||||
20241203,095000,6960015190,5610,5590,5620,5590,10907
|
||||
20241203,094900,6898904230,5590,5590,5600,5590,10801
|
||||
20241203,094800,6838524670,5590,5600,5600,5590,3242
|
||||
20241203,094700,6820383530,5600,5600,5610,5590,6449
|
||||
20241203,094600,6784260680,5590,5600,5610,5590,4534
|
||||
20241203,094500,6758878490,5600,5610,5610,5600,6967
|
||||
20241203,094400,6719862150,5610,5590,5620,5590,11212
|
||||
20241203,094300,6657023100,5600,5600,5600,5590,4955
|
||||
20241203,094200,6629296140,5600,5590,5610,5580,35690
|
||||
20241203,094100,6429955830,5590,5600,5600,5580,20180
|
||||
20241203,094000,6317127070,5600,5600,5610,5590,3842
|
||||
20241203,093900,6295603600,5590,5600,5600,5590,8041
|
||||
20241203,093800,6250618790,5600,5620,5620,5600,4064
|
||||
20241203,093700,6227806140,5620,5610,5630,5600,8360
|
||||
20241203,093600,6180856970,5600,5600,5600,5590,4738
|
||||
20241203,093500,6154359310,5600,5610,5620,5590,12082
|
||||
20241203,093400,6086570870,5610,5590,5610,5580,18391
|
||||
20241203,093300,5983810860,5600,5600,5610,5590,8215
|
||||
20241203,093200,5937825100,5600,5630,5630,5580,46001
|
||||
20241203,093100,5680193080,5630,5660,5670,5620,21612
|
||||
20241203,093000,5558182430,5660,5670,5680,5650,27196
|
||||
20241203,092900,5404015980,5670,5610,5680,5610,20954
|
||||
20241203,092800,5285669250,5610,5630,5640,5610,15996
|
||||
20241203,092700,5195702560,5640,5640,5650,5630,21658
|
||||
20241203,092600,5073460350,5650,5650,5660,5650,5016
|
||||
20241203,092500,5045112780,5660,5660,5680,5650,17671
|
||||
20241203,092400,4945006400,5670,5620,5670,5610,18283
|
||||
20241203,092300,4841908310,5620,5630,5640,5610,16480
|
||||
20241203,092200,4749152330,5640,5640,5650,5630,8938
|
||||
20241203,092100,4698719010,5640,5620,5650,5600,26319
|
||||
20241203,092000,4550778740,5630,5620,5630,5610,7732
|
||||
20241203,091900,4507330780,5620,5640,5640,5620,5505
|
||||
20241203,091800,4476363340,5620,5620,5650,5610,21328
|
||||
20241203,091700,4356389770,5620,5610,5630,5600,13039
|
||||
20241203,091600,4283128910,5610,5610,5630,5600,27055
|
||||
20241203,091500,4131463130,5620,5620,5640,5590,24825
|
||||
20241203,091400,3992233620,5620,5610,5640,5600,48298
|
||||
20241203,091300,3721185750,5610,5640,5650,5610,38603
|
||||
20241203,091200,3504170150,5640,5670,5670,5640,8106
|
||||
20241203,091100,3458409160,5640,5640,5680,5640,18637
|
||||
20241203,091000,3353103160,5640,5670,5670,5630,49572
|
||||
20241203,090900,3073149730,5660,5660,5680,5650,17491
|
||||
20241203,090800,2974030060,5670,5680,5690,5660,17846
|
||||
20241203,090700,2872798560,5670,5680,5680,5640,41995
|
||||
20241203,090600,2635431830,5670,5700,5730,5660,91893
|
||||
20241203,090500,2111159940,5710,5700,5710,5690,34635
|
||||
20241203,090400,1913645720,5700,5670,5700,5670,30768
|
||||
20241203,090300,1738703690,5680,5690,5690,5660,31909
|
||||
20241203,090200,1557647420,5690,5670,5700,5660,52338
|
||||
20241203,090100,1260373980,5660,5650,5680,5640,31360
|
||||
20241203,090000,1082926930,5650,5630,5680,5620,186666
|
||||
|
Reference in New Issue
Block a user