Update 2024-12-09 2940 candle_min
This commit is contained in:
613
025320/min/candle-20241209.csv
Normal file
613
025320/min/candle-20241209.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,191100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,191000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,190000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,185000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,184100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,184000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,183000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,182000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,181100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,181000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,180000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,175000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,174100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,174000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,173000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,172000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,171100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,171000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,170000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,165000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,164100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,164000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,163000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,162000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,161100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,161000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,160000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,155000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,154100,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,154000,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153900,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153800,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153700,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153600,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153500,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153400,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153300,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153200,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153100,7079290920,5600,5600,5600,5600,0
|
||||
20241209,153000,7079290920,5600,5600,5600,5600,29353
|
||||
20241209,152900,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152800,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152700,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152600,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152500,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152400,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152300,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152200,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152100,6914914120,5590,5590,5590,5590,0
|
||||
20241209,152000,6914914120,5590,5590,5590,5590,0
|
||||
20241209,151900,6914914120,5590,5640,5640,5590,5486
|
||||
20241209,151800,6884133750,5640,5630,5640,5600,10078
|
||||
20241209,151700,6827499340,5640,5640,5660,5630,13099
|
||||
20241209,151600,6753713320,5630,5650,5660,5610,6391
|
||||
20241209,151500,6717704250,5640,5660,5670,5640,6555
|
||||
20241209,151400,6680592650,5660,5650,5670,5640,4594
|
||||
20241209,151300,6654594240,5660,5620,5660,5610,24247
|
||||
20241209,151200,6517905670,5630,5620,5640,5580,26688
|
||||
20241209,151100,6368349460,5620,5630,5640,5620,10810
|
||||
20241209,151000,6307491780,5640,5640,5650,5630,6047
|
||||
20241209,150900,6273411600,5640,5650,5660,5620,6378
|
||||
20241209,150800,6237508490,5640,5650,5650,5630,4884
|
||||
20241209,150700,6209934050,5640,5660,5660,5620,7932
|
||||
20241209,150600,6165234390,5660,5660,5670,5640,10298
|
||||
20241209,150500,6107024650,5660,5680,5680,5660,3822
|
||||
20241209,150400,6085342450,5690,5690,5690,5680,2300
|
||||
20241209,150300,6072274450,5690,5690,5690,5680,435
|
||||
20241209,150200,6069801380,5690,5690,5690,5690,1128
|
||||
20241209,150100,6063383060,5690,5680,5690,5680,8158
|
||||
20241209,150000,6016980700,5680,5700,5700,5660,6631
|
||||
20241209,145900,5979403770,5670,5700,5700,5670,1804
|
||||
20241209,145800,5969157670,5690,5680,5700,5680,6503
|
||||
20241209,145700,5932143930,5680,5680,5690,5660,4212
|
||||
20241209,145600,5908231180,5690,5700,5700,5680,380
|
||||
20241209,145500,5906069180,5700,5680,5700,5680,3261
|
||||
20241209,145400,5887493820,5700,5690,5700,5670,12310
|
||||
20241209,145300,5817528230,5690,5690,5700,5690,8716
|
||||
20241209,145200,5767874460,5690,5690,5690,5680,3322
|
||||
20241209,145100,5748978680,5690,5690,5700,5680,3453
|
||||
20241209,145000,5729340380,5690,5690,5700,5690,12151
|
||||
20241209,144900,5660113400,5690,5700,5710,5690,6082
|
||||
20241209,144800,5625468040,5710,5700,5710,5700,3196
|
||||
20241209,144700,5607250390,5700,5700,5710,5700,2440
|
||||
20241209,144600,5593338120,5700,5700,5700,5700,13288
|
||||
20241209,144500,5517596520,5690,5700,5710,5690,687
|
||||
20241209,144400,5513681200,5700,5710,5710,5700,534
|
||||
20241209,144300,5510637330,5710,5710,5710,5700,1062
|
||||
20241209,144200,5504583410,5700,5710,5710,5700,2413
|
||||
20241209,144100,5490807180,5700,5710,5710,5700,4320
|
||||
20241209,144000,5466145280,5710,5710,5710,5700,6579
|
||||
20241209,143900,5428589000,5700,5710,5710,5700,1611
|
||||
20241209,143800,5419400210,5710,5710,5710,5710,110
|
||||
20241209,143700,5418772110,5710,5710,5710,5680,13935
|
||||
20241209,143600,5339346040,5700,5710,5710,5700,2256
|
||||
20241209,143500,5326484160,5700,5710,5710,5700,2200
|
||||
20241209,143400,5313934160,5710,5710,5710,5710,3109
|
||||
20241209,143300,5296181770,5720,5720,5720,5710,2134
|
||||
20241209,143200,5283986290,5720,5710,5720,5710,883
|
||||
20241209,143100,5278944330,5710,5710,5710,5710,6344
|
||||
20241209,143000,5242720090,5720,5710,5720,5710,535
|
||||
20241209,142900,5239665060,5710,5700,5710,5700,4975
|
||||
20241209,142800,5211302730,5710,5710,5710,5700,5239
|
||||
20241209,142700,5181428440,5710,5710,5720,5710,2107
|
||||
20241209,142600,5169385450,5720,5710,5730,5710,4123
|
||||
20241209,142500,5145818340,5710,5710,5720,5710,1833
|
||||
20241209,142400,5135350380,5710,5710,5720,5710,1643
|
||||
20241209,142300,5125953810,5700,5720,5720,5700,5413
|
||||
20241209,142200,5095051760,5720,5720,5730,5720,1767
|
||||
20241209,142100,5084943500,5720,5720,5730,5720,1083
|
||||
20241209,142000,5078748710,5720,5730,5730,5720,2312
|
||||
20241209,141900,5065510870,5730,5720,5730,5700,1919
|
||||
20241209,141800,5054538670,5720,5720,5720,5710,2374
|
||||
20241209,141700,5040967760,5710,5720,5720,5700,11190
|
||||
20241209,141600,4976983560,5730,5710,5730,5710,8132
|
||||
20241209,141500,4930501400,5720,5720,5730,5720,3435
|
||||
20241209,141400,4910846660,5720,5720,5730,5720,826
|
||||
20241209,141300,4906116920,5720,5720,5730,5720,1463
|
||||
20241209,141200,4897748530,5720,5730,5730,5720,1414
|
||||
20241209,141100,4889658110,5730,5720,5730,5720,1284
|
||||
20241209,141000,4882313090,5730,5730,5730,5720,2461
|
||||
20241209,140900,4868232370,5730,5720,5730,5720,911
|
||||
20241209,140800,4863016140,5730,5730,5730,5720,896
|
||||
20241209,140700,4857883760,5730,5710,5730,5710,3730
|
||||
20241209,140600,4836542670,5710,5710,5710,5700,1426
|
||||
20241209,140500,4828400610,5710,5710,5720,5700,262
|
||||
20241209,140400,4826904960,5710,5710,5720,5710,1743
|
||||
20241209,140300,4816952410,5710,5710,5720,5700,1110
|
||||
20241209,140200,4810614550,5720,5710,5720,5710,50
|
||||
20241209,140100,4810328950,5710,5710,5730,5700,6662
|
||||
20241209,140000,4772337930,5720,5730,5730,5720,4301
|
||||
20241209,135900,4747736170,5720,5720,5730,5720,5290
|
||||
20241209,135800,4717477350,5720,5730,5730,5720,1351
|
||||
20241209,135700,4709749590,5720,5740,5740,5720,2599
|
||||
20241209,135600,4694857310,5730,5740,5740,5720,1984
|
||||
20241209,135500,4683489800,5730,5740,5740,5730,291
|
||||
20241209,135400,4681822320,5740,5730,5740,5730,1047
|
||||
20241209,135300,4675822940,5730,5730,5730,5730,3762
|
||||
20241209,135200,4654266680,5730,5730,5730,5730,2004
|
||||
20241209,135100,4642783760,5730,5730,5740,5720,878
|
||||
20241209,135000,4637753210,5730,5730,5730,5720,875
|
||||
20241209,134900,4632740460,5740,5730,5740,5730,1425
|
||||
20241209,134800,4624575180,5730,5730,5730,5720,2552
|
||||
20241209,134700,4609957740,5740,5730,5740,5730,546
|
||||
20241209,134600,4606829050,5740,5730,5740,5720,573
|
||||
20241209,134500,4603548110,5730,5740,5740,5720,1866
|
||||
20241209,134400,4592869100,5740,5730,5740,5730,123
|
||||
20241209,134300,4592164270,5730,5730,5740,5730,523
|
||||
20241209,134200,4589166760,5740,5740,5740,5740,263
|
||||
20241209,134100,4587657140,5740,5740,5750,5740,964
|
||||
20241209,134000,4582123650,5750,5750,5750,5740,230
|
||||
20241209,133900,4580803180,5750,5740,5750,5740,1305
|
||||
20241209,133800,4573311460,5750,5750,5750,5740,325
|
||||
20241209,133700,4571443610,5740,5730,5740,5730,1590
|
||||
20241209,133600,4562319910,5740,5710,5740,5710,5699
|
||||
20241209,133500,4529747430,5710,5700,5720,5700,286
|
||||
20241209,133400,4528115990,5700,5700,5710,5690,3689
|
||||
20241209,133300,4507060290,5700,5700,5710,5690,1521
|
||||
20241209,133200,4498381480,5690,5700,5710,5690,1169
|
||||
20241209,133100,4491727640,5710,5720,5720,5690,12459
|
||||
20241209,133000,4420687390,5720,5720,5730,5710,4012
|
||||
20241209,132900,4397758930,5720,5740,5740,5700,21435
|
||||
20241209,132800,4275269740,5740,5740,5750,5740,501
|
||||
20241209,132700,4272393880,5740,5740,5740,5730,2050
|
||||
20241209,132600,4260637290,5740,5740,5740,5730,790
|
||||
20241209,132500,4256104190,5730,5740,5740,5730,2323
|
||||
20241209,132400,4242789500,5740,5740,5740,5730,404
|
||||
20241209,132300,4240474150,5740,5740,5750,5740,2313
|
||||
20241209,132200,4227197230,5740,5760,5760,5740,1211
|
||||
20241209,132100,4220241460,5750,5750,5760,5750,1053
|
||||
20241209,132000,4214186680,5750,5750,5760,5750,192
|
||||
20241209,131900,4213082660,5750,5760,5760,5750,259
|
||||
20241209,131800,4211593380,5760,5760,5760,5750,390
|
||||
20241209,131700,4209349780,5760,5760,5760,5750,41
|
||||
20241209,131600,4209113630,5760,5770,5770,5760,4360
|
||||
20241209,131500,4183986840,5770,5770,5780,5770,2536
|
||||
20241209,131400,4169354010,5770,5760,5770,5760,15
|
||||
20241209,131300,4169267500,5760,5760,5770,5760,279
|
||||
20241209,131200,4167660450,5760,5760,5770,5760,2248
|
||||
20241209,131100,4154693400,5760,5760,5770,5760,1855
|
||||
20241209,131000,4144004730,5750,5770,5770,5740,137
|
||||
20241209,130900,4143216110,5730,5750,5750,5730,9917
|
||||
20241209,130800,4086385620,5740,5770,5770,5740,428
|
||||
20241209,130700,4083924470,5770,5770,5770,5770,215
|
||||
20241209,130600,4082683920,5770,5750,5780,5750,3164
|
||||
20241209,130500,4064448880,5740,5740,5740,5720,3433
|
||||
20241209,130400,4044781960,5730,5750,5750,5730,1352
|
||||
20241209,130300,4037031210,5760,5750,5760,5750,1087
|
||||
20241209,130200,4030779930,5750,5750,5750,5730,5287
|
||||
20241209,130100,4000446290,5750,5760,5760,5720,11785
|
||||
20241209,130000,3932821690,5770,5770,5780,5740,411
|
||||
20241209,125900,3930453530,5740,5780,5780,5740,2054
|
||||
20241209,125800,3918627340,5770,5770,5790,5770,388
|
||||
20241209,125700,3916388410,5770,5760,5780,5750,1490
|
||||
20241209,125600,3907792070,5750,5760,5770,5750,4098
|
||||
20241209,125500,3884215140,5750,5780,5790,5750,5109
|
||||
20241209,125400,3854820270,5780,5760,5780,5750,1303
|
||||
20241209,125300,3847301260,5780,5760,5780,5750,1106
|
||||
20241209,125200,3840915550,5750,5780,5790,5750,24307
|
||||
20241209,125100,3700827170,5780,5780,5790,5780,328
|
||||
20241209,125000,3698930140,5790,5800,5800,5790,1162
|
||||
20241209,124900,3692201440,5790,5790,5800,5790,453
|
||||
20241209,124800,3689578540,5800,5790,5800,5790,1621
|
||||
20241209,124700,3680192840,5800,5800,5800,5790,112
|
||||
20241209,124600,3679543920,5790,5800,5800,5790,155
|
||||
20241209,124500,3678645790,5800,5790,5800,5790,2733
|
||||
20241209,124400,3662794620,5800,5800,5800,5800,5
|
||||
20241209,124300,3662765620,5800,5800,5800,5790,80
|
||||
20241209,124200,3662301670,5800,5800,5800,5800,161
|
||||
20241209,124100,3661367870,5800,5800,5800,5800,812
|
||||
20241209,124000,3656658270,5800,5810,5810,5800,106
|
||||
20241209,123900,3656043440,5810,5800,5810,5800,2647
|
||||
20241209,123800,3640687330,5800,5800,5800,5800,9
|
||||
20241209,123700,3640635130,5800,5790,5800,5790,1796
|
||||
20241209,123600,3630218360,5800,5800,5800,5790,2083
|
||||
20241209,123500,3618157000,5790,5800,5800,5790,174
|
||||
20241209,123400,3617149310,5790,5800,5800,5790,98
|
||||
20241209,123300,3616581550,5800,5800,5800,5800,107
|
||||
20241209,123200,3615960950,5800,5800,5810,5790,52
|
||||
20241209,123100,3615659440,5790,5800,5800,5790,1521
|
||||
20241209,123000,3606852070,5800,5780,5800,5780,488
|
||||
20241209,122900,3604023690,5790,5790,5790,5770,12270
|
||||
20241209,122800,3533141030,5800,5800,5800,5790,1452
|
||||
20241209,122700,3524729430,5810,5810,5810,5810,390
|
||||
20241209,122600,3522463530,5790,5830,5830,5790,5009
|
||||
20241209,122500,3493445650,5820,5820,5820,5820,3
|
||||
20241209,122400,3493428190,5810,5810,5810,5810,1020
|
||||
20241209,122300,3487501990,5820,5810,5820,5810,86
|
||||
20241209,122200,3487002300,5810,5810,5810,5800,871
|
||||
20241209,122100,3481946790,5810,5800,5810,5800,60
|
||||
20241209,122000,3481598760,5800,5820,5820,5800,139
|
||||
20241209,121900,3480791990,5800,5810,5810,5800,1300
|
||||
20241209,121800,3473251450,5820,5820,5820,5820,5
|
||||
20241209,121700,3473222350,5840,5840,5840,5840,76
|
||||
20241209,121600,3472778510,5840,5830,5840,5800,810
|
||||
20241209,121500,3468074480,5840,5830,5840,5830,946
|
||||
20241209,121400,3462558800,5840,5840,5840,5840,2
|
||||
20241209,121300,3462547120,5830,5830,5840,5830,107
|
||||
20241209,121200,3461923280,5840,5840,5840,5840,237
|
||||
20241209,121100,3460539200,5830,5830,5830,5830,2294
|
||||
20241209,121000,3447165180,5830,5830,5830,5830,3
|
||||
20241209,120900,3447147690,5820,5820,5830,5820,225
|
||||
20241209,120800,3445838170,5820,5830,5830,5820,1510
|
||||
20241209,120700,3437047910,5820,5820,5820,5820,205
|
||||
20241209,120600,3435854810,5820,5820,5820,5820,2635
|
||||
20241209,120500,3420519110,5810,5820,5820,5810,112
|
||||
20241209,120400,3419867370,5820,5810,5820,5810,562
|
||||
20241209,120300,3416600220,5810,5800,5810,5800,2176
|
||||
20241209,120200,3403962670,5790,5810,5810,5790,346
|
||||
20241209,120100,3401959100,5810,5790,5810,5790,1218
|
||||
20241209,120000,3394887530,5800,5800,5800,5790,1161
|
||||
20241209,115900,3388155730,5790,5800,5800,5790,412
|
||||
20241209,115800,3385770230,5790,5790,5790,5790,754
|
||||
20241209,115700,3381404570,5790,5800,5800,5790,1578
|
||||
20241209,115600,3372257930,5800,5790,5800,5780,5977
|
||||
20241209,115500,3337647800,5790,5800,5800,5790,1726
|
||||
20241209,115400,3327654230,5800,5800,5800,5800,1804
|
||||
20241209,115300,3317191030,5800,5790,5800,5790,1565
|
||||
20241209,115200,3308119160,5790,5790,5790,5780,1205
|
||||
20241209,115100,3301147460,5790,5790,5790,5790,1504
|
||||
20241209,115000,3292439300,5790,5790,5790,5780,1022
|
||||
20241209,114900,3286527420,5790,5790,5790,5780,71
|
||||
20241209,114800,3286116340,5790,5790,5790,5780,527
|
||||
20241209,114700,3283065510,5790,5800,5800,5780,4180
|
||||
20241209,114600,3258899330,5790,5800,5800,5790,173
|
||||
20241209,114500,3257896930,5800,5800,5800,5800,2
|
||||
20241209,114400,3257885330,5800,5790,5800,5790,1335
|
||||
20241209,114300,3250153720,5790,5790,5800,5790,654
|
||||
20241209,114200,3246365190,5780,5790,5790,5780,3911
|
||||
20241209,114100,3223735500,5790,5790,5800,5790,1019
|
||||
20241209,114000,3217835470,5800,5800,5800,5800,101
|
||||
20241209,113900,3217249670,5800,5790,5800,5790,1013
|
||||
20241209,113800,3211384270,5800,5800,5800,5790,64
|
||||
20241209,113700,3211013570,5800,5790,5800,5790,2025
|
||||
20241209,113600,3199269770,5780,5800,5800,5780,3802
|
||||
20241209,113500,3177261090,5800,5810,5810,5800,3171
|
||||
20241209,113400,3158869160,5810,5800,5810,5800,3035
|
||||
20241209,113300,3141264130,5810,5810,5810,5800,438
|
||||
20241209,113200,3138721750,5810,5810,5810,5800,357
|
||||
20241209,113100,3136649130,5810,5790,5810,5790,3605
|
||||
20241209,113000,3115740220,5790,5800,5800,5780,1724
|
||||
20241209,112900,3105766030,5780,5810,5810,5780,2568
|
||||
20241209,112800,3090905970,5800,5780,5810,5770,5435
|
||||
20241209,112700,3059430270,5780,5790,5790,5780,1772
|
||||
20241209,112600,3049185190,5780,5790,5790,5780,9696
|
||||
20241209,112500,2993128550,5790,5790,5800,5790,1781
|
||||
20241209,112400,2982816120,5790,5800,5800,5790,1156
|
||||
20241209,112300,2976121190,5800,5800,5800,5790,4962
|
||||
20241209,112200,2947366100,5800,5810,5810,5800,1885
|
||||
20241209,112100,2936432810,5810,5790,5810,5790,6215
|
||||
20241209,112000,2900447080,5800,5820,5820,5800,2089
|
||||
20241209,111900,2888319960,5820,5810,5820,5790,411
|
||||
20241209,111800,2885932000,5790,5800,5820,5790,5675
|
||||
20241209,111700,2853028120,5800,5820,5820,5800,1503
|
||||
20241209,111600,2844307100,5820,5830,5830,5820,1544
|
||||
20241209,111500,2835319990,5820,5810,5820,5800,4582
|
||||
20241209,111400,2808666600,5800,5820,5820,5790,4832
|
||||
20241209,111300,2780633000,5810,5800,5810,5790,1969
|
||||
20241209,111200,2769215530,5810,5810,5810,5800,2235
|
||||
20241209,111100,2756252190,5810,5810,5810,5810,257
|
||||
20241209,111000,2754759020,5820,5800,5820,5800,7423
|
||||
20241209,110900,2711677160,5810,5820,5820,5800,3719
|
||||
20241209,110800,2690090990,5820,5820,5830,5800,1577
|
||||
20241209,110700,2680922380,5800,5830,5830,5800,2852
|
||||
20241209,110600,2664352490,5810,5820,5830,5810,2492
|
||||
20241209,110500,2649851930,5830,5820,5830,5820,129
|
||||
20241209,110400,2649100110,5820,5830,5830,5810,4030
|
||||
20241209,110300,2625656660,5830,5830,5830,5820,72
|
||||
20241209,110200,2625237420,5820,5830,5830,5820,267
|
||||
20241209,110100,2623682360,5850,5830,5850,5810,836
|
||||
20241209,110000,2618808480,5810,5850,5850,5800,23263
|
||||
20241209,105900,2483707980,5830,5860,5860,5830,2965
|
||||
20241209,105800,2466347580,5860,5860,5860,5860,22
|
||||
20241209,105700,2466218660,5850,5840,5850,5830,3004
|
||||
20241209,105600,2448698400,5830,5870,5870,5830,4100
|
||||
20241209,105500,2424771510,5870,5860,5870,5850,5135
|
||||
20241209,105400,2394716580,5870,5870,5870,5860,203
|
||||
20241209,105300,2393526270,5870,5870,5870,5870,103
|
||||
20241209,105200,2392921660,5870,5860,5870,5860,3
|
||||
20241209,105100,2392904060,5870,5870,5870,5870,5
|
||||
20241209,105000,2392874710,5870,5880,5880,5870,3515
|
||||
20241209,104900,2372241550,5870,5880,5880,5870,234
|
||||
20241209,104800,2370867770,5880,5880,5890,5860,309
|
||||
20241209,104700,2369056860,5870,5870,5890,5870,1010
|
||||
20241209,104600,2363127960,5870,5870,5870,5860,180
|
||||
20241209,104500,2362072890,5870,5870,5870,5870,1164
|
||||
20241209,104400,2355240210,5890,5890,5890,5890,135
|
||||
20241209,104300,2354445060,5890,5900,5900,5890,174
|
||||
20241209,104200,2353420000,5880,5900,5900,5880,724
|
||||
20241209,104100,2349162280,5900,5890,5900,5880,12
|
||||
20241209,104000,2349091510,5900,5900,5900,5900,201
|
||||
20241209,103900,2347905610,5900,5890,5900,5880,72
|
||||
20241209,103800,2347481420,5900,5890,5900,5890,10538
|
||||
20241209,103700,2285313370,5890,5890,5890,5890,373
|
||||
20241209,103600,2283116400,5890,5890,5890,5890,72
|
||||
20241209,103500,2282692320,5890,5900,5900,5890,378
|
||||
20241209,103400,2280465870,5900,5900,5900,5890,712
|
||||
20241209,103300,2276266270,5890,5890,5890,5890,10
|
||||
20241209,103200,2276207370,5900,5890,5900,5890,1100
|
||||
20241209,103100,2269722370,5890,5880,5900,5880,2398
|
||||
20241209,103000,2255593660,5890,5890,5890,5890,65
|
||||
20241209,102900,2255210810,5890,5900,5900,5890,53
|
||||
20241209,102800,2254898610,5900,5920,5920,5900,467
|
||||
20241209,102700,2252143250,5920,5920,5920,5920,561
|
||||
20241209,102600,2248822130,5920,5920,5920,5910,554
|
||||
20241209,102500,2245542460,5920,5920,5920,5900,289
|
||||
20241209,102400,2243835580,5920,5920,5920,5910,3210
|
||||
20241209,102300,2224842640,5920,5920,5920,5920,198
|
||||
20241209,102200,2223670480,5910,5890,5910,5890,1934
|
||||
20241209,102100,2212254920,5890,5890,5890,5890,9
|
||||
20241209,102000,2212201910,5890,5890,5890,5860,3328
|
||||
20241209,101900,2192618940,5880,5900,5900,5880,7499
|
||||
20241209,101800,2148453760,5900,5900,5900,5890,106
|
||||
20241209,101700,2147828380,5910,5890,5910,5890,265
|
||||
20241209,101600,2146265730,5890,5910,5910,5890,1369
|
||||
20241209,101500,2138184020,5910,5900,5910,5900,348
|
||||
20241209,101400,2136130720,5910,5900,5910,5900,436
|
||||
20241209,101300,2133555510,5910,5890,5910,5890,112
|
||||
20241209,101200,2132895230,5890,5890,5900,5890,597
|
||||
20241209,101100,2129374950,5920,5920,5920,5920,3
|
||||
20241209,101000,2129357190,5890,5910,5920,5890,556
|
||||
20241209,100900,2126082230,5910,5910,5920,5910,1084
|
||||
20241209,100800,2119675780,5910,5920,5930,5890,4175
|
||||
20241209,100700,2095025390,5910,5900,5920,5900,3264
|
||||
20241209,100600,2075726030,5900,5900,5900,5890,44
|
||||
20241209,100500,2075466480,5900,5900,5910,5900,442
|
||||
20241209,100400,2072858510,5910,5910,5910,5900,1731
|
||||
20241209,100300,2062643890,5910,5910,5920,5910,572
|
||||
20241209,100200,2059263360,5920,5900,5920,5900,2406
|
||||
20241209,100100,2045064300,5910,5910,5910,5910,1490
|
||||
20241209,100000,2036258400,5900,5920,5920,5900,117
|
||||
20241209,095900,2035566030,5920,5900,5920,5900,5631
|
||||
20241209,095800,2002342470,5910,5900,5920,5900,4391
|
||||
20241209,095700,1976393970,5900,5890,5900,5890,411
|
||||
20241209,095600,1973970180,5880,5850,5890,5850,1221
|
||||
20241209,095500,1966791200,5850,5880,5890,5850,1272
|
||||
20241209,095400,1959319870,5870,5880,5880,5870,875
|
||||
20241209,095300,1954183410,5880,5890,5890,5880,170
|
||||
20241209,095200,1953183110,5890,5880,5890,5880,564
|
||||
20241209,095100,1949865610,5880,5870,5890,5870,470
|
||||
20241209,095000,1947103840,5870,5890,5890,5870,411
|
||||
20241209,094900,1944684620,5900,5900,5910,5880,2897
|
||||
20241209,094800,1927616540,5890,5890,5900,5890,899
|
||||
20241209,094700,1922321130,5890,5890,5890,5880,702
|
||||
20241209,094600,1918189350,5890,5880,5890,5850,1170
|
||||
20241209,094500,1911318940,5880,5870,5880,5860,86
|
||||
20241209,094400,1910814580,5870,5850,5870,5850,2264
|
||||
20241209,094300,1897559790,5850,5890,5890,5850,4017
|
||||
20241209,094200,1873981510,5890,5890,5890,5890,417
|
||||
20241209,094100,1871525380,5890,5880,5890,5880,657
|
||||
20241209,094000,1867657800,5880,5870,5880,5860,937
|
||||
20241209,093900,1862156030,5870,5870,5880,5860,1162
|
||||
20241209,093800,1855336020,5860,5870,5880,5860,2057
|
||||
20241209,093700,1843269050,5870,5860,5870,5850,3223
|
||||
20241209,093600,1824407420,5840,5840,5850,5840,2575
|
||||
20241209,093500,1809354420,5840,5850,5850,5830,1567
|
||||
20241209,093400,1800203250,5850,5870,5880,5850,605
|
||||
20241209,093300,1796660200,5870,5860,5870,5860,2877
|
||||
20241209,093200,1779775040,5860,5840,5860,5840,2367
|
||||
20241209,093100,1765934780,5820,5820,5830,5810,3257
|
||||
20241209,093000,1746969490,5820,5830,5830,5800,2503
|
||||
20241209,092900,1732424760,5810,5820,5840,5790,5144
|
||||
20241209,092800,1702565590,5810,5800,5810,5800,5111
|
||||
20241209,092700,1672902660,5800,5800,5800,5790,7011
|
||||
20241209,092600,1632262520,5790,5810,5810,5790,29413
|
||||
20241209,092500,1461610900,5810,5830,5830,5810,14747
|
||||
20241209,092400,1375744790,5840,5840,5840,5840,4657
|
||||
20241209,092300,1348547910,5850,5850,5860,5850,5148
|
||||
20241209,092200,1318432050,5850,5830,5850,5830,1205
|
||||
20241209,092100,1311393980,5840,5840,5840,5830,6275
|
||||
20241209,092000,1274807270,5840,5830,5850,5820,2936
|
||||
20241209,091900,1257703400,5830,5880,5880,5830,16605
|
||||
20241209,091800,1160600100,5870,5880,5890,5870,2533
|
||||
20241209,091700,1145722270,5880,5860,5880,5860,2510
|
||||
20241209,091600,1130980580,5860,5870,5870,5850,8410
|
||||
20241209,091500,1081709740,5870,5910,5910,5870,10387
|
||||
20241209,091400,1020579950,5910,5920,5930,5910,1353
|
||||
20241209,091300,1012583120,5930,5930,5940,5900,11718
|
||||
20241209,091200,943325610,5940,5910,5940,5910,2278
|
||||
20241209,091100,929831170,5920,5910,5920,5910,1421
|
||||
20241209,091000,921427030,5910,5920,5920,5900,1392
|
||||
20241209,090900,913199890,5910,5930,5950,5890,16923
|
||||
20241209,090800,813244610,5930,5920,5950,5920,4163
|
||||
20241209,090700,788532850,5930,5890,5930,5890,14419
|
||||
20241209,090600,703228950,5890,5870,5910,5860,7801
|
||||
20241209,090500,657314970,5880,5930,5930,5840,18588
|
||||
20241209,090400,548455980,5870,5940,5970,5860,22558
|
||||
20241209,090300,415405750,5960,5960,5980,5930,23916
|
||||
20241209,090200,272814900,5980,5990,6010,5950,10788
|
||||
20241209,090100,208409160,5990,5950,6010,5950,9247
|
||||
20241209,090000,152983440,5960,5900,6050,5890,25879
|
||||
|
Reference in New Issue
Block a user