Update 2024-12-09 2940 candle_min
This commit is contained in:
610
022100/min/candle-20241209.csv
Normal file
610
022100/min/candle-20241209.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,190800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,190700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,190000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,185000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,184000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,183700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,183000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,182000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,181000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,180700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,180000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,175000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,174000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,173700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,173000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,172000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,171000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,170700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,170000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,165000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,164000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,163700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,163000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,162000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,161000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,160700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,160000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,155000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154800,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,154000,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153900,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153800,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,153700,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153600,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153500,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153400,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153300,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153200,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153100,10058955890,19660,19660,19660,19660,0
|
||||
20241209,153000,10058955890,19660,19660,19660,19660,19424
|
||||
20241209,152900,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152800,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152700,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152600,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152500,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152400,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152300,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152200,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152100,9677080050,19710,19710,19710,19710,0
|
||||
20241209,152000,9677080050,19710,19710,19710,19710,0
|
||||
20241209,151900,9677080050,19710,19710,19720,19700,468
|
||||
20241209,151800,9667855280,19720,19700,19720,19700,914
|
||||
20241209,151700,9649837310,19710,19710,19730,19690,1120
|
||||
20241209,151600,9627774980,19710,19700,19710,19690,500
|
||||
20241209,151500,9617922890,19700,19700,19700,19690,893
|
||||
20241209,151400,9600332730,19700,19710,19710,19690,1099
|
||||
20241209,151300,9578681760,19710,19670,19710,19660,2806
|
||||
20241209,151200,9523418230,19670,19650,19700,19650,434
|
||||
20241209,151100,9514887290,19650,19700,19710,19650,2685
|
||||
20241209,151000,9462065350,19690,19700,19710,19690,1655
|
||||
20241209,150900,9429461760,19700,19720,19720,19700,1840
|
||||
20241209,150800,9393200680,19720,19710,19730,19700,2525
|
||||
20241209,150700,9343410750,19700,19710,19710,19700,357
|
||||
20241209,150600,9336375040,19700,19710,19720,19700,1759
|
||||
20241209,150500,9301701660,19710,19720,19720,19700,967
|
||||
20241209,150400,9282639820,19710,19720,19730,19710,1622
|
||||
20241209,150300,9250653120,19720,19720,19720,19710,351
|
||||
20241209,150200,9243731500,19710,19710,19730,19650,2579
|
||||
20241209,150100,9192939410,19700,19740,19740,19700,6721
|
||||
20241209,150000,9060490020,19740,19740,19740,19730,958
|
||||
20241209,145900,9041586720,19740,19770,19770,19730,1660
|
||||
20241209,145800,9008807070,19770,19780,19780,19750,3414
|
||||
20241209,145700,8941350550,19770,19760,19770,19760,844
|
||||
20241209,145600,8924667460,19770,19770,19780,19770,1359
|
||||
20241209,145500,8897797880,19780,19780,19780,19770,352
|
||||
20241209,145400,8890836030,19780,19780,19780,19770,383
|
||||
20241209,145300,8883260410,19770,19770,19780,19760,1031
|
||||
20241209,145200,8862870330,19770,19780,19780,19770,1093
|
||||
20241209,145100,8841255630,19770,19760,19770,19760,985
|
||||
20241209,145000,8821787590,19760,19760,19760,19750,796
|
||||
20241209,144900,8806060030,19760,19770,19770,19750,926
|
||||
20241209,144800,8787771020,19770,19790,19790,19750,2512
|
||||
20241209,144700,8738120230,19800,19780,19810,19780,214
|
||||
20241209,144600,8733885750,19780,19750,19820,19750,2333
|
||||
20241209,144500,8687754580,19750,19760,19770,19750,902
|
||||
20241209,144400,8669934120,19770,19820,19820,19750,10737
|
||||
20241209,144300,8457394260,19820,19820,19830,19810,869
|
||||
20241209,144200,8440176720,19820,19830,19830,19820,507
|
||||
20241209,144100,8430127540,19830,19830,19830,19810,251
|
||||
20241209,144000,8425151260,19830,19820,19830,19810,912
|
||||
20241209,143900,8407080380,19810,19820,19820,19810,581
|
||||
20241209,143800,8395568950,19820,19830,19830,19820,1089
|
||||
20241209,143700,8373984030,19820,19850,19850,19820,307
|
||||
20241209,143600,8367896310,19830,19820,19900,19810,1410
|
||||
20241209,143500,8339934410,19820,19810,19820,19810,55
|
||||
20241209,143400,8338844370,19810,19810,19810,19800,518
|
||||
20241209,143300,8328583790,19810,19810,19810,19800,3043
|
||||
20241209,143200,8268308040,19810,19830,19850,19810,5211
|
||||
20241209,143100,8165045080,19830,19920,19920,19820,6952
|
||||
20241209,143000,8027093680,19860,19880,19920,19860,555
|
||||
20241209,142900,8016064530,19920,19890,19920,19860,1305
|
||||
20241209,142800,7990128610,19920,19930,19930,19880,197
|
||||
20241209,142700,7986210280,19930,19940,19940,19890,185
|
||||
20241209,142600,7982528600,19940,19880,19940,19880,130
|
||||
20241209,142500,7979939230,19880,19940,19940,19880,211
|
||||
20241209,142400,7975742720,19880,19910,19950,19870,351
|
||||
20241209,142300,7968760900,19900,19870,19900,19870,187
|
||||
20241209,142200,7965042690,19900,19920,19920,19860,3020
|
||||
20241209,142100,7904982900,19920,19920,19920,19910,169
|
||||
20241209,142000,7901617490,19920,19960,19960,19920,535
|
||||
20241209,141900,7890955090,19960,19900,19960,19900,376
|
||||
20241209,141800,7883464620,19900,19900,19900,19890,157
|
||||
20241209,141700,7880340620,19900,19880,19900,19880,536
|
||||
20241209,141600,7869677830,19880,19880,19880,19870,1474
|
||||
20241209,141500,7840376230,19870,19880,19880,19870,294
|
||||
20241209,141400,7834531680,19880,19880,19880,19870,248
|
||||
20241209,141300,7829601450,19880,19890,19890,19870,314
|
||||
20241209,141200,7823359150,19890,19900,19910,19890,256
|
||||
20241209,141100,7818265990,19900,19900,19900,19880,818
|
||||
20241209,141000,7801990590,19890,19900,19900,19890,189
|
||||
20241209,140900,7798231100,19890,19880,19890,19880,681
|
||||
20241209,140800,7784692400,19880,19890,19900,19880,601
|
||||
20241209,140700,7772738570,19890,19890,19890,19880,261
|
||||
20241209,140600,7767548340,19880,19900,19910,19880,1547
|
||||
20241209,140500,7736766030,19910,19910,19910,19900,56
|
||||
20241209,140400,7735651410,19910,19910,19910,19900,101
|
||||
20241209,140300,7733640860,19900,19910,19910,19900,155
|
||||
20241209,140200,7730556190,19900,19900,19910,19900,259
|
||||
20241209,140100,7725400840,19900,19910,19910,19900,622
|
||||
20241209,140000,7713022590,19910,19910,19940,19900,141
|
||||
20241209,135900,7710215430,19910,19910,19940,19900,304
|
||||
20241209,135800,7704162880,19910,19960,19960,19900,121
|
||||
20241209,135700,7701753510,19940,19930,19960,19890,306
|
||||
20241209,135600,7695659410,19930,19970,19970,19930,737
|
||||
20241209,135500,7680952510,19970,19950,20000,19950,5720
|
||||
20241209,135400,7566611420,19960,19940,19960,19930,2819
|
||||
20241209,135300,7510372110,19930,19900,19930,19890,652
|
||||
20241209,135200,7497392500,19890,19880,19890,19870,561
|
||||
20241209,135100,7486239050,19870,19880,19880,19870,170
|
||||
20241209,135000,7482860930,19870,19870,19880,19870,192
|
||||
20241209,134900,7479045410,19870,19880,19880,19870,154
|
||||
20241209,134800,7475985270,19870,19870,19880,19870,658
|
||||
20241209,134700,7462910390,19870,19890,19890,19870,1281
|
||||
20241209,134600,7437446260,19890,19880,19890,19880,129
|
||||
20241209,134500,7434880500,19880,19900,19900,19880,157
|
||||
20241209,134400,7431757520,19880,19890,19900,19880,305
|
||||
20241209,134300,7425693700,19880,19900,19900,19880,279
|
||||
20241209,134200,7420144480,19890,19900,19900,19890,251
|
||||
20241209,134100,7415150580,19900,19900,19900,19890,392
|
||||
20241209,134000,7407350290,19900,19900,19910,19880,227
|
||||
20241209,133900,7402834860,19900,19900,19910,19900,67
|
||||
20241209,133800,7401501530,19900,19900,19910,19900,338
|
||||
20241209,133700,7394774300,19900,19910,19910,19880,3302
|
||||
20241209,133600,7329068980,19910,19920,19940,19910,1727
|
||||
20241209,133500,7294670060,19920,19910,19940,19910,153
|
||||
20241209,133400,7291622840,19910,19920,19940,19910,561
|
||||
20241209,133300,7280446670,19920,19920,19940,19910,526
|
||||
20241209,133200,7269970690,19950,19900,19950,19900,2414
|
||||
20241209,133100,7221930140,19900,19900,19900,19900,313
|
||||
20241209,133000,7215701440,19900,19900,19900,19890,137
|
||||
20241209,132900,7212975220,19900,19890,19900,19880,272
|
||||
20241209,132800,7207564800,19950,19890,19950,19890,467
|
||||
20241209,132700,7198257790,19890,19900,19940,19880,901
|
||||
20241209,132600,7180334850,19900,19900,19900,19900,580
|
||||
20241209,132500,7168792850,19900,19880,19900,19880,56
|
||||
20241209,132400,7167679450,19880,19900,19900,19880,977
|
||||
20241209,132300,7148250720,19900,19910,19940,19890,427
|
||||
20241209,132200,7139750770,19910,19950,19950,19900,522
|
||||
20241209,132100,7129361970,19900,19930,19950,19900,1873
|
||||
20241209,132000,7092030900,19930,19930,19950,19920,661
|
||||
20241209,131900,7078857180,19930,19900,19940,19900,1104
|
||||
20241209,131800,7056879720,19900,19890,19900,19890,283
|
||||
20241209,131700,7051248820,19890,19900,19920,19890,425
|
||||
20241209,131600,7042792630,19900,19960,19960,19900,698
|
||||
20241209,131500,7028873030,19960,19950,19960,19940,115
|
||||
20241209,131400,7026578540,19960,19950,19960,19900,350
|
||||
20241209,131300,7019600930,19950,19950,19960,19940,504
|
||||
20241209,131200,7009546420,19940,19880,19950,19880,1606
|
||||
20241209,131100,6977585100,19880,19870,19880,19860,776
|
||||
20241209,131000,6962164350,19870,19860,19880,19860,437
|
||||
20241209,130900,6953480890,19860,19870,19870,19850,1153
|
||||
20241209,130800,6930589090,19860,19900,19900,19850,229
|
||||
20241209,130700,6926042190,19900,19850,19900,19850,842
|
||||
20241209,130600,6909321340,19850,19840,19850,19840,493
|
||||
20241209,130500,6899535470,19840,19840,19860,19830,660
|
||||
20241209,130400,6886437440,19840,19890,19900,19820,10144
|
||||
20241209,130300,6684924180,19890,19900,19900,19890,500
|
||||
20241209,130200,6674978700,19890,19900,19910,19890,457
|
||||
20241209,130100,6665887330,19900,19910,19910,19890,2082
|
||||
20241209,130000,6624455970,19910,19920,19950,19910,510
|
||||
20241209,125900,6614298380,19920,19940,19940,19920,246
|
||||
20241209,125800,6609396480,19940,19940,19950,19920,85
|
||||
20241209,125700,6607701890,19950,19920,19950,19910,315
|
||||
20241209,125600,6601419590,19950,19930,19960,19920,589
|
||||
20241209,125500,6589671390,19930,19950,19960,19920,457
|
||||
20241209,125400,6580556790,19920,19950,19960,19920,117
|
||||
20241209,125300,6578225620,19920,19910,20000,19910,524
|
||||
20241209,125200,6567776760,19910,19950,19950,19910,1574
|
||||
20241209,125100,6536399490,19960,19950,19960,19950,421
|
||||
20241209,125000,6527999010,19950,19940,19950,19940,234
|
||||
20241209,124900,6523332740,19940,19950,19950,19930,457
|
||||
20241209,124800,6514222350,19960,19920,19960,19910,155
|
||||
20241209,124700,6511134710,19920,19960,19960,19920,1398
|
||||
20241209,124600,6483254470,19960,19960,19960,19950,148
|
||||
20241209,124500,6480301040,19950,19950,19960,19950,94
|
||||
20241209,124400,6478425560,19950,19950,19950,19950,590
|
||||
20241209,124300,6466655060,19950,19950,19950,19930,443
|
||||
20241209,124200,6457821790,19930,19920,19950,19910,661
|
||||
20241209,124100,6444655210,19910,19900,19910,19900,577
|
||||
20241209,124000,6433171640,19900,19900,19900,19890,290
|
||||
20241209,123900,6427401640,19900,19900,19910,19890,916
|
||||
20241209,123800,6409176280,19900,19900,19910,19900,1853
|
||||
20241209,123700,6372301520,19910,19920,19920,19900,2872
|
||||
20241209,123600,6315124230,19920,19930,19930,19910,1281
|
||||
20241209,123500,6289607680,19920,19930,19930,19920,414
|
||||
20241209,123400,6281360390,19930,19940,19950,19920,2141
|
||||
20241209,123300,6238687010,19940,19950,19950,19940,519
|
||||
20241209,123200,6228338000,19950,19960,19960,19940,792
|
||||
20241209,123100,6212541800,19960,19980,19980,19940,2740
|
||||
20241209,123000,6157863780,19980,19970,19980,19970,206
|
||||
20241209,122900,6153748040,19980,19990,20000,19980,1133
|
||||
20241209,122800,6131104620,20000,19980,20000,19980,1158
|
||||
20241209,122700,6107967580,19970,19970,19980,19970,348
|
||||
20241209,122600,6101018000,19970,19970,19980,19960,181
|
||||
20241209,122500,6097403490,19970,19960,20000,19960,108
|
||||
20241209,122400,6095246630,19960,19980,20000,19960,567
|
||||
20241209,122300,6083920610,19960,19960,19960,19960,570
|
||||
20241209,122200,6072543410,19960,19960,19960,19950,509
|
||||
20241209,122100,6062388110,19960,19960,19980,19950,960
|
||||
20241209,122000,6043228780,19960,19980,19980,19960,686
|
||||
20241209,121900,6029533980,20000,20000,20000,19980,1389
|
||||
20241209,121800,6001770520,20000,20000,20000,19990,310
|
||||
20241209,121700,5995572860,20000,20000,20000,19990,162
|
||||
20241209,121600,5992334360,20000,20000,20000,20000,30
|
||||
20241209,121500,5991734360,20000,20050,20050,20000,2124
|
||||
20241209,121400,5949253460,20050,20050,20050,20050,1018
|
||||
20241209,121300,5928842560,20050,20100,20100,20050,45
|
||||
20241209,121200,5927940010,20050,20050,20100,20050,185
|
||||
20241209,121100,5924230560,20050,20050,20050,20050,507
|
||||
20241209,121000,5914065210,20050,20050,20050,20050,307
|
||||
20241209,120900,5907909860,20000,20050,20050,20000,666
|
||||
20241209,120800,5894572010,20000,19990,20000,19990,810
|
||||
20241209,120700,5878372400,19990,19990,20000,19990,360
|
||||
20241209,120600,5871175840,19990,20000,20050,19990,1421
|
||||
20241209,120500,5842757320,20000,20000,20050,20000,399
|
||||
20241209,120400,5834777170,20050,20000,20050,20000,486
|
||||
20241209,120300,5825043670,20050,20000,20050,19990,263
|
||||
20241209,120200,5819784440,20000,20000,20050,19990,1317
|
||||
20241209,120100,5793444300,20000,20050,20050,20000,152
|
||||
20241209,120000,5790403950,20000,20000,20050,20000,908
|
||||
20241209,115900,5772243750,20000,19990,20000,19980,187
|
||||
20241209,115800,5768504730,19990,19980,19990,19970,394
|
||||
20241209,115700,5760632420,19970,19970,19980,19960,595
|
||||
20241209,115600,5748750090,19960,19960,19960,19950,659
|
||||
20241209,115500,5735600390,19960,19950,19980,19950,124
|
||||
20241209,115400,5733125610,19950,19970,19990,19930,304
|
||||
20241209,115300,5727053220,19930,19920,19970,19890,1162
|
||||
20241209,115200,5703901320,19920,19870,19920,19860,1104
|
||||
20241209,115100,5681924500,19870,19840,19870,19840,204
|
||||
20241209,115000,5677872920,19840,19830,19840,19810,1331
|
||||
20241209,114900,5651484450,19820,19870,19870,19820,4293
|
||||
20241209,114800,5566293800,19870,19870,19870,19860,1636
|
||||
20241209,114700,5533798040,19860,19890,19890,19860,1967
|
||||
20241209,114600,5494701800,19890,19910,19920,19880,2480
|
||||
20241209,114500,5445344940,19910,19970,19970,19910,1001
|
||||
20241209,114400,5425403960,19940,19920,19940,19910,772
|
||||
20241209,114300,5410025710,19920,19910,19920,19900,1755
|
||||
20241209,114200,5375082590,19910,19910,19930,19900,2628
|
||||
20241209,114100,5322759610,19900,19930,19950,19900,8645
|
||||
20241209,114000,5150507640,19940,20000,20000,19940,14338
|
||||
20241209,113900,4864115700,20000,20000,20050,20000,582
|
||||
20241209,113800,4852469900,20000,20050,20050,20000,340
|
||||
20241209,113700,4845666600,20050,20050,20050,20000,126
|
||||
20241209,113600,4843145800,20050,20050,20050,20000,1022
|
||||
20241209,113500,4822672700,20050,20050,20050,20050,78
|
||||
20241209,113400,4821108800,20050,20050,20050,20000,188
|
||||
20241209,113300,4817345450,20050,20050,20050,20000,1430
|
||||
20241209,113200,4788735050,20050,20000,20050,20000,2147
|
||||
20241209,113100,4745793300,20050,20050,20050,20000,787
|
||||
20241209,113000,4730052200,20000,20000,20050,20000,1216
|
||||
20241209,112900,4705731500,20000,20000,20050,20000,1533
|
||||
20241209,112800,4675060400,20000,20000,20050,20000,3823
|
||||
20241209,112700,4598585300,20050,20000,20050,20000,3742
|
||||
20241209,112600,4523744200,20000,20050,20050,20000,405
|
||||
20241209,112500,4515639850,20050,20050,20050,20000,1230
|
||||
20241209,112400,4490983000,20050,20050,20100,20000,6143
|
||||
20241209,112300,4367829300,20100,20100,20100,20050,110
|
||||
20241209,112200,4365623500,20050,20100,20100,20050,994
|
||||
20241209,112100,4345693600,20100,20050,20100,20050,473
|
||||
20241209,112000,4336208650,20100,20050,20100,20050,1321
|
||||
20241209,111900,4309666250,20050,20100,20100,20050,1801
|
||||
20241209,111800,4273508650,20100,20050,20100,20050,492
|
||||
20241209,111700,4263642850,20050,20100,20100,20050,3581
|
||||
20241209,111600,4191679800,20100,20150,20150,20100,557
|
||||
20241209,111500,4180483850,20100,20150,20150,20100,1012
|
||||
20241209,111400,4160136750,20100,20150,20200,20100,1205
|
||||
20241209,111300,4135902450,20150,20200,20200,20150,5920
|
||||
20241209,111200,4016612650,20200,20200,20200,20200,211
|
||||
20241209,111100,4012350450,20200,20250,20250,20200,4234
|
||||
20241209,111000,3926820350,20250,20250,20250,20200,79
|
||||
20241209,110900,3925221400,20200,20300,20300,20200,1391
|
||||
20241209,110800,3897063000,20250,20350,20350,20250,197
|
||||
20241209,110700,3893067000,20350,20250,20350,20250,46
|
||||
20241209,110600,3892135100,20250,20250,20300,20250,1359
|
||||
20241209,110500,3864561550,20250,20250,20250,20250,18
|
||||
20241209,110400,3864197050,20250,20250,20250,20200,150
|
||||
20241209,110300,3861160400,20200,20250,20250,20200,1297
|
||||
20241209,110200,3834896800,20200,20200,20250,20200,269
|
||||
20241209,110100,3829459850,20200,20250,20250,20200,512
|
||||
20241209,110000,3819117050,20250,20250,20250,20200,348
|
||||
20241209,105900,3812077000,20200,20250,20250,20200,41
|
||||
20241209,105800,3811247400,20250,20200,20250,20200,1592
|
||||
20241209,105700,3779088150,20200,20250,20250,20200,1749
|
||||
20241209,105600,3743757100,20200,20250,20250,20200,323
|
||||
20241209,105500,3737228050,20250,20200,20250,20200,165
|
||||
20241209,105400,3733892700,20250,20250,20250,20200,865
|
||||
20241209,105300,3716381150,20300,20300,20300,20250,159
|
||||
20241209,105200,3713154050,20300,20300,20300,20250,618
|
||||
20241209,105100,3700639150,20250,20300,20300,20250,63
|
||||
20241209,105000,3699362800,20250,20300,20300,20250,1497
|
||||
20241209,104900,3669048150,20300,20250,20300,20250,121
|
||||
20241209,104800,3666597550,20300,20300,20300,20300,407
|
||||
20241209,104700,3658335450,20250,20250,20300,20250,207
|
||||
20241209,104600,3654143250,20300,20350,20400,20250,3627
|
||||
20241209,104500,3580412100,20350,20400,20400,20350,289
|
||||
20241209,104400,3574522800,20400,20350,20400,20350,79
|
||||
20241209,104300,3572911700,20350,20350,20400,20350,250
|
||||
20241209,104200,3567823800,20350,20350,20400,20350,878
|
||||
20241209,104100,3549946400,20350,20350,20350,20350,222
|
||||
20241209,104000,3545428700,20350,20400,20400,20350,260
|
||||
20241209,103900,3540137400,20400,20400,20400,20400,494
|
||||
20241209,103800,3530059800,20450,20450,20450,20400,254
|
||||
20241209,103700,3524869450,20450,20400,20450,20400,430
|
||||
20241209,103600,3516097400,20400,20400,20400,20350,238
|
||||
20241209,103500,3511245200,20350,20350,20400,20350,127
|
||||
20241209,103400,3508660150,20350,20300,20400,20300,971
|
||||
20241209,103300,3488916150,20350,20400,20400,20350,1738
|
||||
20241209,103200,3453473850,20400,20400,20450,20400,72
|
||||
20241209,103100,3452004450,20450,20450,20450,20450,0
|
||||
20241209,103000,3452004450,20450,20450,20450,20400,79
|
||||
20241209,102900,3450391000,20450,20450,20450,20400,551
|
||||
20241209,102800,3439148550,20450,20400,20450,20400,469
|
||||
20241209,102700,3429558500,20400,20450,20450,20400,99
|
||||
20241209,102600,3427538500,20450,20450,20450,20400,100
|
||||
20241209,102500,3425497550,20450,20400,20450,20400,304
|
||||
20241209,102400,3419281550,20400,20450,20450,20400,600
|
||||
20241209,102300,3407027700,20450,20400,20450,20400,134
|
||||
20241209,102200,3404287750,20400,20300,20450,20300,2275
|
||||
20241209,102100,3357923500,20300,20250,20350,20250,679
|
||||
20241209,102000,3344135500,20250,20300,20400,20250,1859
|
||||
20241209,101900,3306392450,20300,20300,20350,20300,546
|
||||
20241209,101800,3295304650,20300,20350,20400,20250,2063
|
||||
20241209,101700,3253423500,20300,20400,20400,20300,846
|
||||
20241209,101600,3236223650,20400,20350,20400,20350,126
|
||||
20241209,101500,3233658800,20350,20350,20400,20300,1262
|
||||
20241209,101400,3207976900,20350,20350,20400,20350,788
|
||||
20241209,101300,3191939250,20350,20400,20400,20350,643
|
||||
20241209,101200,3178854000,20400,20350,20400,20350,1239
|
||||
20241209,101100,3153615000,20350,20350,20350,20300,110
|
||||
20241209,101000,3151377000,20350,20350,20400,20300,552
|
||||
20241209,100900,3140160750,20350,20300,20400,20300,323
|
||||
20241209,100800,3133593200,20350,20400,20400,20300,1809
|
||||
20241209,100700,3096752100,20400,20400,20400,20400,251
|
||||
20241209,100600,3091631700,20400,20400,20400,20400,342
|
||||
20241209,100500,3084654900,20400,20400,20400,20350,310
|
||||
20241209,100400,3078341000,20400,20500,20500,20350,3318
|
||||
20241209,100300,3010568750,20500,20450,20500,20400,913
|
||||
20241209,100200,2991897400,20450,20450,20500,20450,1362
|
||||
20241209,100100,2964016650,20450,20450,20500,20450,767
|
||||
20241209,100000,2948326300,20400,20400,20450,20350,1723
|
||||
20241209,095900,2913177000,20350,20350,20400,20350,144
|
||||
20241209,095800,2910245300,20350,20350,20400,20350,529
|
||||
20241209,095700,2899479350,20350,20350,20400,20300,388
|
||||
20241209,095600,2891588950,20300,20350,20400,20300,1166
|
||||
20241209,095500,2867876600,20350,20300,20350,20250,3286
|
||||
20241209,095400,2801267600,20300,20300,20300,20300,100
|
||||
20241209,095300,2799237600,20300,20350,20350,20300,945
|
||||
20241209,095200,2780038100,20400,20350,20400,20350,2025
|
||||
20241209,095100,2738827750,20350,20400,20400,20350,1084
|
||||
20241209,095000,2716753000,20400,20400,20400,20350,269
|
||||
20241209,094900,2711268150,20400,20300,20400,20300,431
|
||||
20241209,094800,2702498150,20300,20300,20400,20250,1813
|
||||
20241209,094700,2665655000,20300,20250,20300,20250,278
|
||||
20241209,094600,2660018050,20300,20300,20300,20200,314
|
||||
20241209,094500,2653665900,20250,20200,20250,20200,1379
|
||||
20241209,094400,2625759500,20250,20250,20250,20200,739
|
||||
20241209,094300,2610828850,20250,20200,20250,20200,1420
|
||||
20241209,094200,2582127750,20250,20250,20300,20200,2036
|
||||
20241209,094100,2540891400,20250,20250,20250,20200,894
|
||||
20241209,094000,2522819000,20250,20200,20250,20150,1244
|
||||
20241209,093900,2497681500,20150,20200,20200,20150,2059
|
||||
20241209,093800,2456101100,20200,20200,20200,20150,310
|
||||
20241209,093700,2449847800,20200,20150,20200,20150,774
|
||||
20241209,093600,2434234500,20200,20150,20200,20150,900
|
||||
20241209,093500,2416099250,20200,20150,20200,20150,1083
|
||||
20241209,093400,2394273900,20200,20200,20200,20150,1805
|
||||
20241209,093300,2357894250,20200,20200,20200,20150,988
|
||||
20241209,093200,2337941450,20150,20150,20200,20100,715
|
||||
20241209,093100,2323539850,20150,20150,20150,20100,1709
|
||||
20241209,093000,2289117350,20150,20100,20150,20100,1000
|
||||
20241209,092900,2268988850,20150,20200,20200,20100,1393
|
||||
20241209,092800,2240929300,20200,20150,20200,20100,2900
|
||||
20241209,092700,2182582700,20150,20150,20200,20100,5550
|
||||
20241209,092600,2070884850,20150,20150,20200,20150,3102
|
||||
20241209,092500,2008376850,20150,20200,20250,20150,2308
|
||||
20241209,092400,1961760500,20200,20250,20300,20200,1433
|
||||
20241209,092300,1932800750,20250,20350,20350,20200,5692
|
||||
20241209,092200,1817379750,20350,20500,20500,20300,2661
|
||||
20241209,092100,1763216600,20350,20400,20450,20350,5998
|
||||
20241209,092000,1640620900,20450,20450,20450,20350,7198
|
||||
20241209,091900,1493788700,20400,20500,20500,20400,3932
|
||||
20241209,091800,1413382700,20500,20550,20550,20450,2448
|
||||
20241209,091700,1363198400,20550,20600,20600,20500,2014
|
||||
20241209,091600,1321795700,20600,20650,20650,20550,2853
|
||||
20241209,091500,1262991350,20650,20650,20700,20600,1773
|
||||
20241209,091400,1226428250,20650,20600,20700,20600,1310
|
||||
20241209,091300,1199382850,20600,20600,20600,20550,3697
|
||||
20241209,091200,1123225150,20600,20550,20700,20550,4916
|
||||
20241209,091100,1021886800,20600,20550,20600,20450,2294
|
||||
20241209,091000,974779350,20500,20500,20550,20450,2865
|
||||
20241209,090900,916048350,20500,20500,20550,20450,1365
|
||||
20241209,090800,888095050,20500,20500,20550,20450,1536
|
||||
20241209,090700,856611400,20450,20450,20500,20400,2634
|
||||
20241209,090600,802810050,20450,20600,20600,20450,2110
|
||||
20241209,090500,759533850,20600,20700,20750,20500,5507
|
||||
20241209,090400,645930100,20700,20550,20700,20550,6589
|
||||
20241209,090300,510160500,20550,20550,20600,20450,3954
|
||||
20241209,090200,429011550,20500,20550,20600,20400,6371
|
||||
20241209,090100,298410050,20550,20650,20650,20500,3734
|
||||
20241209,090000,221602950,20550,20600,20750,20500,10077
|
||||
|
Reference in New Issue
Block a user