Update 2024-12-09 2940 candle_min
This commit is contained in:
656
078140/min/candle-20241209.csv
Normal file
656
078140/min/candle-20241209.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,195400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,195300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,195200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,195100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,195000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,194000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,193000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,192300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,192000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,191000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,190000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,185300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,185000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,184000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,183000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,182300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,182000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,181000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,180000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,175300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,175000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,174000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,173000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,172300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,172000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,171000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,170000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,165300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,165000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,164000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,163000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,162300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,162000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,161000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,160000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155400,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,155300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,155000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,154000,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153900,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153800,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153700,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153600,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153500,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153400,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153300,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153200,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153100,2225976320,12250,12250,12250,12250,0
|
||||
20241209,153000,2225976320,12250,12250,12250,12250,6424
|
||||
20241209,152900,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152800,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152700,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152600,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152500,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152400,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152300,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152200,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152100,2147282320,12270,12270,12270,12270,0
|
||||
20241209,152000,2147282320,12270,12270,12270,12270,0
|
||||
20241209,151900,2147282320,12270,12320,12350,12270,802
|
||||
20241209,151800,2137408770,12320,12260,12340,12260,1116
|
||||
20241209,151700,2123681720,12260,12260,12330,12240,1989
|
||||
20241209,151600,2099216230,12330,12340,12340,12220,2908
|
||||
20241209,151500,2063573440,12330,12300,12370,12300,247
|
||||
20241209,151400,2060529070,12310,12310,12370,12300,1400
|
||||
20241209,151300,2043254240,12360,12310,12360,12300,1283
|
||||
20241209,151200,2027410120,12310,12310,12310,12310,113
|
||||
20241209,151100,2026019090,12360,12320,12360,12310,337
|
||||
20241209,151000,2021860650,12320,12330,12360,12320,326
|
||||
20241209,150900,2017838850,12370,12370,12370,12330,505
|
||||
20241209,150800,2011596000,12370,12350,12370,12330,430
|
||||
20241209,150700,2006290710,12380,12340,12380,12340,113
|
||||
20241209,150600,2004893930,12380,12340,12380,12340,358
|
||||
20241209,150500,2000473600,12350,12390,12390,12340,478
|
||||
20241209,150400,1994570270,12350,12390,12390,12350,161
|
||||
20241209,150300,1992576640,12390,12340,12390,12340,72
|
||||
20241209,150200,1991685460,12390,12390,12390,12330,402
|
||||
20241209,150100,1986724530,12330,12330,12330,12330,155
|
||||
20241209,150000,1984813380,12330,12380,12390,12330,651
|
||||
20241209,145900,1976784320,12380,12380,12380,12380,35
|
||||
20241209,145800,1976351020,12390,12400,12400,12320,222
|
||||
20241209,145700,1973599790,12400,12400,12400,12400,0
|
||||
20241209,145600,1973599790,12400,12310,12400,12310,571
|
||||
20241209,145500,1966525010,12400,12380,12400,12380,1344
|
||||
20241209,145400,1949880200,12380,12360,12380,12360,213
|
||||
20241209,145300,1947245760,12280,12330,12370,12280,1166
|
||||
20241209,145200,1932833540,12340,12300,12340,12230,1603
|
||||
20241209,145100,1913188310,12300,12300,12310,12300,3368
|
||||
20241209,145000,1871759730,12290,12330,12350,12290,549
|
||||
20241209,144900,1865004080,12270,12290,12300,12270,1986
|
||||
20241209,144800,1840618400,12320,12290,12320,12280,681
|
||||
20241209,144700,1832246230,12280,12300,12320,12280,1791
|
||||
20241209,144600,1810221640,12300,12330,12330,12300,764
|
||||
20241209,144500,1800815800,12330,12320,12330,12310,548
|
||||
20241209,144400,1794060290,12320,12330,12330,12310,989
|
||||
20241209,144300,1781874060,12330,12330,12330,12330,484
|
||||
20241209,144200,1775906340,12330,12330,12330,12330,128
|
||||
20241209,144100,1774328100,12330,12350,12350,12330,286
|
||||
20241209,144000,1770801210,12350,12350,12390,12350,568
|
||||
20241209,143900,1763779170,12350,12360,12360,12350,212
|
||||
20241209,143800,1761160200,12360,12360,12360,12360,174
|
||||
20241209,143700,1759009560,12400,12400,12400,12400,1
|
||||
20241209,143600,1758997160,12430,12370,12430,12360,221
|
||||
20241209,143500,1756265450,12360,12360,12360,12360,0
|
||||
20241209,143400,1756265450,12360,12360,12360,12360,1
|
||||
20241209,143300,1756253090,12430,12380,12430,12360,1225
|
||||
20241209,143200,1741096390,12380,12430,12430,12380,1986
|
||||
20241209,143100,1716421070,12370,12410,12430,12370,8107
|
||||
20241209,143000,1615929250,12420,12430,12440,12420,1337
|
||||
20241209,142900,1599317790,12440,12490,12490,12440,187
|
||||
20241209,142800,1596991210,12490,12490,12490,12490,11
|
||||
20241209,142700,1596853820,12490,12460,12490,12440,590
|
||||
20241209,142600,1589510220,12490,12490,12490,12490,36
|
||||
20241209,142500,1589060580,12500,12500,12500,12500,0
|
||||
20241209,142400,1589060580,12500,12470,12500,12450,2105
|
||||
20241209,142300,1562775090,12460,12470,12470,12460,555
|
||||
20241209,142200,1555857790,12460,12460,12490,12460,81
|
||||
20241209,142100,1554847330,12460,12470,12490,12460,56
|
||||
20241209,142000,1554148320,12460,12470,12500,12460,181
|
||||
20241209,141900,1551889850,12500,12500,12500,12500,3
|
||||
20241209,141800,1551852350,12500,12470,12500,12460,1339
|
||||
20241209,141700,1535125650,12470,12480,12490,12470,1246
|
||||
20241209,141600,1519563770,12490,12470,12490,12470,74
|
||||
20241209,141500,1518640910,12470,12470,12470,12460,84
|
||||
20241209,141400,1517594130,12470,12470,12470,12470,18
|
||||
20241209,141300,1517369670,12470,12480,12480,12470,198
|
||||
20241209,141200,1514899990,12490,12490,12490,12490,1
|
||||
20241209,141100,1514887500,12480,12480,12480,12480,90
|
||||
20241209,141000,1513764300,12490,12490,12490,12490,48
|
||||
20241209,140900,1513164780,12520,12520,12520,12520,400
|
||||
20241209,140800,1508156780,12520,12520,12520,12520,0
|
||||
20241209,140700,1508156780,12520,12500,12520,12500,255
|
||||
20241209,140600,1504965860,12530,12530,12530,12530,314
|
||||
20241209,140500,1501031440,12540,12540,12540,12540,0
|
||||
20241209,140400,1501031440,12540,12540,12540,12540,0
|
||||
20241209,140300,1501031440,12540,12540,12540,12540,20
|
||||
20241209,140200,1500780640,12540,12540,12540,12540,1
|
||||
20241209,140100,1500768100,12550,12550,12550,12550,0
|
||||
20241209,140000,1500768100,12550,12550,12550,12550,0
|
||||
20241209,135900,1500768100,12550,12550,12550,12550,0
|
||||
20241209,135800,1500768100,12550,12470,12550,12470,83
|
||||
20241209,135700,1499728850,12470,12470,12470,12470,0
|
||||
20241209,135600,1499728850,12470,12550,12550,12470,1095
|
||||
20241209,135500,1486050060,12550,12550,12550,12550,31
|
||||
20241209,135400,1485661010,12540,12540,12540,12540,79
|
||||
20241209,135300,1484670350,12540,12540,12540,12540,0
|
||||
20241209,135200,1484670350,12540,12450,12540,12450,107
|
||||
20241209,135100,1483335410,12460,12460,12460,12460,100
|
||||
20241209,135000,1482089410,12460,12460,12460,12460,100
|
||||
20241209,134900,1480843410,12460,12460,12460,12460,800
|
||||
20241209,134800,1470875410,12460,12460,12460,12460,190
|
||||
20241209,134700,1468508010,12550,12550,12550,12550,7
|
||||
20241209,134600,1468420160,12550,12550,12550,12550,0
|
||||
20241209,134500,1468420160,12550,12460,12550,12460,207
|
||||
20241209,134400,1465824140,12460,12460,12460,12460,0
|
||||
20241209,134300,1465824140,12460,12500,12500,12460,980
|
||||
20241209,134200,1453602120,12520,12520,12520,12520,4
|
||||
20241209,134100,1453552040,12540,12530,12540,12530,519
|
||||
20241209,134000,1447044080,12540,12540,12540,12540,45
|
||||
20241209,133900,1446479780,12540,12520,12540,12520,152
|
||||
20241209,133800,1444573940,12540,12460,12540,12460,393
|
||||
20241209,133700,1439661130,12500,12470,12500,12460,550
|
||||
20241209,133600,1432795500,12470,12490,12490,12470,1253
|
||||
20241209,133500,1417157150,12500,12500,12500,12500,116
|
||||
20241209,133400,1415707150,12500,12540,12540,12500,275
|
||||
20241209,133300,1412268540,12540,12530,12540,12530,13
|
||||
20241209,133200,1412105620,12550,12550,12550,12550,160
|
||||
20241209,133100,1410097620,12550,12510,12550,12510,61
|
||||
20241209,133000,1409332350,12510,12510,12510,12510,114
|
||||
20241209,132900,1407906210,12510,12510,12510,12510,0
|
||||
20241209,132800,1407906210,12510,12550,12550,12510,246
|
||||
20241209,132700,1404824080,12550,12520,12560,12520,131
|
||||
20241209,132600,1403181140,12580,12580,12580,12580,39
|
||||
20241209,132500,1402690520,12500,12500,12500,12500,5
|
||||
20241209,132400,1402628020,12580,12500,12580,12500,232
|
||||
20241209,132300,1399725060,12580,12580,12580,12580,39
|
||||
20241209,132200,1399234440,12550,12570,12580,12550,215
|
||||
20241209,132100,1396535180,12570,12570,12570,12570,0
|
||||
20241209,132000,1396535180,12570,12570,12570,12570,0
|
||||
20241209,131900,1396535180,12570,12570,12570,12570,57
|
||||
20241209,131800,1395818690,12550,12540,12550,12540,58
|
||||
20241209,131700,1395090990,12550,12540,12550,12540,41
|
||||
20241209,131600,1394576690,12540,12540,12540,12540,34
|
||||
20241209,131500,1394150330,12540,12540,12540,12540,41
|
||||
20241209,131400,1393636190,12550,12550,12550,12550,34
|
||||
20241209,131300,1393209490,12550,12550,12550,12550,36
|
||||
20241209,131200,1392757690,12520,12520,12520,12520,20
|
||||
20241209,131100,1392507290,12520,12490,12520,12490,1150
|
||||
20241209,131000,1378125400,12480,12500,12500,12480,704
|
||||
20241209,130900,1369328200,12520,12520,12520,12520,950
|
||||
20241209,130800,1357434200,12510,12510,12510,12510,1951
|
||||
20241209,130700,1333027190,12510,12510,12510,12510,10
|
||||
20241209,130600,1332902090,12510,12510,12510,12510,0
|
||||
20241209,130500,1332902090,12510,12580,12580,12510,536
|
||||
20241209,130400,1326190230,12580,12580,12580,12580,20
|
||||
20241209,130300,1325938630,12520,12550,12550,12500,1335
|
||||
20241209,130200,1309242980,12590,12590,12590,12590,40
|
||||
20241209,130100,1308739380,12590,12590,12590,12590,18
|
||||
20241209,130000,1308512760,12590,12580,12590,12580,21
|
||||
20241209,125900,1308248420,12530,12530,12530,12530,1
|
||||
20241209,125800,1308235890,12530,12540,12560,12530,424
|
||||
20241209,125700,1302921050,12540,12550,12550,12540,339
|
||||
20241209,125600,1298666750,12560,12560,12560,12560,108
|
||||
20241209,125500,1297310270,12560,12560,12560,12560,100
|
||||
20241209,125400,1296054270,12600,12600,12600,12600,0
|
||||
20241209,125300,1296054270,12600,12600,12600,12600,204
|
||||
20241209,125200,1293483870,12550,12550,12550,12550,30
|
||||
20241209,125100,1293107370,12620,12550,12620,12550,255
|
||||
20241209,125000,1289889480,12620,12560,12620,12560,447
|
||||
20241209,124900,1284275100,12560,12560,12560,12560,0
|
||||
20241209,124800,1284275100,12560,12630,12630,12560,415
|
||||
20241209,124700,1279041410,12630,12630,12630,12620,44
|
||||
20241209,124600,1278485790,12630,12620,12630,12620,37
|
||||
20241209,124500,1278018500,12630,12580,12630,12580,70
|
||||
20241209,124400,1277136150,12580,12580,12580,12580,35
|
||||
20241209,124300,1276695850,12630,12630,12630,12630,15
|
||||
20241209,124200,1276506400,12630,12630,12630,12630,41
|
||||
20241209,124100,1275988570,12630,12590,12630,12590,285
|
||||
20241209,124000,1272398580,12570,12570,12570,12570,150
|
||||
20241209,123900,1270513080,12590,12590,12590,12590,83
|
||||
20241209,123800,1269468110,12570,12570,12570,12570,418
|
||||
20241209,123700,1264213850,12570,12570,12570,12570,0
|
||||
20241209,123600,1264213850,12570,12570,12570,12570,202
|
||||
20241209,123500,1261674710,12570,12580,12590,12570,1030
|
||||
20241209,123400,1248719620,12590,12610,12610,12590,247
|
||||
20241209,123300,1245608070,12610,12610,12610,12610,0
|
||||
20241209,123200,1245608070,12610,12620,12620,12610,25
|
||||
20241209,123100,1245292670,12620,12630,12630,12620,73
|
||||
20241209,123000,1244371260,12630,12630,12630,12620,106
|
||||
20241209,122900,1243033070,12630,12630,12630,12630,29
|
||||
20241209,122800,1242666800,12630,12650,12650,12630,146
|
||||
20241209,122700,1240822440,12660,12660,12660,12660,21
|
||||
20241209,122600,1240556580,12660,12660,12660,12660,21
|
||||
20241209,122500,1240290720,12660,12630,12660,12630,37
|
||||
20241209,122400,1239822750,12630,12630,12630,12630,142
|
||||
20241209,122300,1238029290,12630,12630,12630,12630,10
|
||||
20241209,122200,1237902990,12630,12630,12630,12630,0
|
||||
20241209,122100,1237902990,12630,12630,12630,12630,92
|
||||
20241209,122000,1236741030,12660,12660,12660,12660,107
|
||||
20241209,121900,1235386410,12670,12670,12670,12670,0
|
||||
20241209,121800,1235386410,12670,12670,12670,12670,5
|
||||
20241209,121700,1235323060,12650,12670,12670,12650,352
|
||||
20241209,121600,1230868260,12670,12670,12670,12670,0
|
||||
20241209,121500,1230868260,12670,12670,12670,12670,0
|
||||
20241209,121400,1230868260,12670,12670,12670,12670,0
|
||||
20241209,121300,1230868260,12670,12590,12670,12590,5
|
||||
20241209,121200,1230805230,12670,12640,12670,12640,1734
|
||||
20241209,121100,1208870180,12640,12640,12640,12640,37
|
||||
20241209,121000,1208402500,12640,12640,12640,12640,17
|
||||
20241209,120900,1208187620,12570,12570,12570,12570,182
|
||||
20241209,120800,1205899880,12570,12650,12650,12570,116
|
||||
20241209,120700,1204440480,12650,12650,12650,12650,31
|
||||
20241209,120600,1204048330,12650,12650,12650,12650,16
|
||||
20241209,120500,1203845930,12620,12630,12630,12610,302
|
||||
20241209,120400,1200033690,12500,12500,12500,12500,0
|
||||
20241209,120300,1200033690,12500,12590,12600,12500,626
|
||||
20241209,120200,1192170050,12580,12580,12580,12580,0
|
||||
20241209,120100,1192170050,12580,12580,12580,12580,200
|
||||
20241209,120000,1189654050,12590,12590,12590,12590,581
|
||||
20241209,115900,1182339260,12590,12590,12590,12590,0
|
||||
20241209,115800,1182339260,12590,12520,12590,12520,127
|
||||
20241209,115700,1180749080,12520,12520,12520,12520,100
|
||||
20241209,115600,1179497080,12520,12520,12520,12520,5
|
||||
20241209,115500,1179434480,12550,12550,12550,12550,0
|
||||
20241209,115400,1179434480,12550,12550,12550,12550,537
|
||||
20241209,115300,1172695130,12550,12510,12550,12510,959
|
||||
20241209,115200,1160680310,12520,12520,12520,12520,3
|
||||
20241209,115100,1160642750,12500,12480,12500,12480,2252
|
||||
20241209,115000,1132534950,12460,12490,12490,12460,2875
|
||||
20241209,114900,1096658140,12490,12500,12500,12480,539
|
||||
20241209,114800,1089924240,12500,12520,12530,12500,4832
|
||||
20241209,114700,1029499190,12530,12530,12530,12530,1122
|
||||
20241209,114600,1015440530,12540,12540,12540,12540,418
|
||||
20241209,114500,1010198810,12540,12540,12540,12540,1
|
||||
20241209,114400,1010186270,12560,12550,12560,12550,318
|
||||
20241209,114300,1006194920,12540,12550,12550,12540,374
|
||||
20241209,114200,1001502120,12550,12560,12560,12550,104
|
||||
20241209,114100,1000196890,12550,12560,12560,12550,495
|
||||
20241209,114000,993981690,12540,12540,12540,12540,100
|
||||
20241209,113900,992727690,12540,12540,12540,12540,38
|
||||
20241209,113800,992251170,12540,12540,12540,12540,0
|
||||
20241209,113700,992251170,12540,12560,12560,12540,2105
|
||||
20241209,113600,965823490,12600,12600,12600,12600,89
|
||||
20241209,113500,964702090,12630,12630,12630,12630,0
|
||||
20241209,113400,964702090,12630,12630,12630,12630,0
|
||||
20241209,113300,964702090,12630,12630,12630,12630,78
|
||||
20241209,113200,963716950,12620,12590,12620,12590,627
|
||||
20241209,113100,955817310,12590,12590,12590,12590,18
|
||||
20241209,113000,955590690,12600,12590,12600,12590,19
|
||||
20241209,112900,955351310,12590,12590,12590,12590,18
|
||||
20241209,112800,955124690,12600,12540,12600,12540,811
|
||||
20241209,112700,944954690,12540,12540,12540,12540,160
|
||||
20241209,112600,942948290,12540,12540,12540,12540,41
|
||||
20241209,112500,942434150,12540,12580,12580,12540,1618
|
||||
20241209,112400,922107720,12590,12610,12610,12590,1559
|
||||
20241209,112300,902473290,12620,12630,12630,12620,565
|
||||
20241209,112200,895341870,12630,12640,12640,12630,1825
|
||||
20241209,112100,872275470,12650,12650,12650,12650,182
|
||||
20241209,112000,869973170,12700,12650,12700,12650,212
|
||||
20241209,111900,867288620,12670,12670,12670,12670,0
|
||||
20241209,111800,867288620,12670,12660,12670,12660,168
|
||||
20241209,111700,865160740,12670,12670,12670,12670,0
|
||||
20241209,111600,865160740,12670,12660,12670,12660,875
|
||||
20241209,111500,854083010,12670,12650,12670,12650,142
|
||||
20241209,111400,852284210,12650,12650,12650,12650,54
|
||||
20241209,111300,851601110,12640,12670,12670,12640,2735
|
||||
20241209,111200,816962900,12680,12680,12680,12680,65
|
||||
20241209,111100,816138700,12680,12680,12690,12680,209
|
||||
20241209,111000,813486750,12670,12670,12670,12670,0
|
||||
20241209,110900,813486750,12670,12670,12670,12670,10
|
||||
20241209,110800,813360050,12670,12670,12670,12670,104
|
||||
20241209,110700,812042370,12680,12680,12680,12680,135
|
||||
20241209,110600,810330570,12680,12680,12680,12680,172
|
||||
20241209,110500,808149610,12680,12690,12690,12680,297
|
||||
20241209,110400,804381840,12690,12690,12690,12690,1
|
||||
20241209,110300,804369150,12690,12700,12700,12690,140
|
||||
20241209,110200,802592010,12720,12720,12720,12720,0
|
||||
20241209,110100,802592010,12720,12720,12720,12720,0
|
||||
20241209,110000,802592010,12720,12720,12720,12720,687
|
||||
20241209,105900,793853370,12690,12700,12700,12690,32
|
||||
20241209,105800,793447070,12720,12720,12720,12720,0
|
||||
20241209,105700,793447070,12720,12720,12720,12720,0
|
||||
20241209,105600,793447070,12720,12690,12720,12690,58
|
||||
20241209,105500,792709550,12690,12710,12710,12690,169
|
||||
20241209,105400,790562760,12710,12710,12710,12710,50
|
||||
20241209,105300,789927260,12730,12730,12730,12730,0
|
||||
20241209,105200,789927260,12730,12730,12730,12730,63
|
||||
20241209,105100,789125270,12680,12680,12680,12680,4
|
||||
20241209,105000,789074550,12730,12730,12730,12730,46
|
||||
20241209,104900,788488970,12730,12720,12730,12720,236
|
||||
20241209,104800,785487040,12680,12680,12680,12680,0
|
||||
20241209,104700,785487040,12680,12680,12680,12680,0
|
||||
20241209,104600,785487040,12680,12680,12680,12680,95
|
||||
20241209,104500,784282440,12680,12680,12680,12680,32
|
||||
20241209,104400,783876680,12680,12680,12680,12680,76
|
||||
20241209,104300,782913000,12680,12730,12730,12680,2
|
||||
20241209,104200,782887590,12680,12680,12680,12670,201
|
||||
20241209,104100,780338920,12680,12680,12680,12680,0
|
||||
20241209,104000,780338920,12680,12680,12680,12680,190
|
||||
20241209,103900,777929720,12750,12750,12750,12750,0
|
||||
20241209,103800,777929720,12750,12750,12750,12750,0
|
||||
20241209,103700,777929720,12750,12750,12750,12750,0
|
||||
20241209,103600,777929720,12750,12700,12750,12700,45
|
||||
20241209,103500,777357520,12750,12750,12750,12750,0
|
||||
20241209,103400,777357520,12750,12720,12750,12720,14
|
||||
20241209,103300,777179200,12710,12700,12710,12700,78
|
||||
20241209,103200,776188480,12700,12640,12700,12640,40
|
||||
20241209,103100,775680600,12700,12700,12700,12700,36
|
||||
20241209,103000,775223400,12700,12690,12700,12690,39
|
||||
20241209,102900,774728450,12640,12640,12640,12640,0
|
||||
20241209,102800,774728450,12640,12640,12640,12640,43
|
||||
20241209,102700,774184930,12690,12690,12690,12690,647
|
||||
20241209,102600,765974500,12690,12660,12690,12640,153
|
||||
20241209,102500,764039010,12660,12660,12690,12660,463
|
||||
20241209,102400,758171970,12660,12660,12660,12660,97
|
||||
20241209,102300,756943950,12660,12690,12690,12660,7
|
||||
20241209,102200,756855150,12690,12690,12690,12690,3
|
||||
20241209,102100,756817080,12700,12650,12700,12650,592
|
||||
20241209,102000,749328030,12650,12650,12650,12650,0
|
||||
20241209,101900,749328030,12650,12660,12660,12650,736
|
||||
20241209,101800,740017440,12660,12680,12680,12660,268
|
||||
20241209,101700,736624440,12690,12690,12690,12690,119
|
||||
20241209,101600,735114330,12700,12700,12700,12700,40
|
||||
20241209,101500,734606330,12660,12700,12700,12660,49
|
||||
20241209,101400,733985230,12650,12650,12650,12650,0
|
||||
20241209,101300,733985230,12650,12650,12650,12650,15
|
||||
20241209,101200,733795480,12650,12650,12650,12650,15
|
||||
20241209,101100,733605730,12690,12690,12690,12690,0
|
||||
20241209,101000,733605730,12690,12690,12690,12690,1
|
||||
20241209,100900,733593040,12690,12700,12700,12690,698
|
||||
20241209,100800,724731850,12700,12700,12700,12700,166
|
||||
20241209,100700,722623650,12700,12710,12710,12700,147
|
||||
20241209,100600,720756710,12740,12740,12740,12740,1
|
||||
20241209,100500,720743970,12690,12690,12690,12690,0
|
||||
20241209,100400,720743970,12690,12690,12690,12690,0
|
||||
20241209,100300,720743970,12690,12690,12690,12690,0
|
||||
20241209,100200,720743970,12690,12690,12690,12690,10
|
||||
20241209,100100,720617070,12680,12700,12730,12680,614
|
||||
20241209,100000,712804510,12700,12710,12710,12630,59
|
||||
20241209,095900,712055200,12630,12630,12630,12630,31
|
||||
20241209,095800,711663670,12680,12680,12680,12680,0
|
||||
20241209,095700,711663670,12680,12610,12680,12610,6
|
||||
20241209,095600,711587750,12610,12620,12670,12610,162
|
||||
20241209,095500,709539200,12610,12610,12610,12610,55
|
||||
20241209,095400,708845650,12600,12600,12600,12600,0
|
||||
20241209,095300,708845650,12600,12600,12600,12600,81
|
||||
20241209,095200,707825050,12670,12630,12670,12610,639
|
||||
20241209,095100,699757140,12640,12640,12640,12640,35
|
||||
20241209,095000,699314740,12690,12630,12690,12630,122
|
||||
20241209,094900,697773340,12640,12640,12640,12640,816
|
||||
20241209,094800,687459100,12640,12640,12700,12640,11
|
||||
20241209,094700,687319520,12700,12700,12700,12640,60
|
||||
20241209,094600,686558420,12620,12610,12650,12610,883
|
||||
20241209,094500,675403480,12640,12640,12640,12640,201
|
||||
20241209,094400,672862840,12650,12650,12650,12650,0
|
||||
20241209,094300,672862840,12650,12650,12670,12650,456
|
||||
20241209,094200,667094110,12730,12730,12730,12730,3
|
||||
20241209,094100,667055920,12730,12610,12730,12610,151
|
||||
20241209,094000,665146540,12680,12650,12680,12650,348
|
||||
20241209,093900,660739610,12650,12620,12650,12570,413
|
||||
20241209,093800,655525700,12600,12610,12610,12600,52
|
||||
20241209,093700,654870490,12600,12630,12630,12600,101
|
||||
20241209,093600,653597860,12640,12640,12640,12640,0
|
||||
20241209,093500,653597860,12640,12640,12640,12640,6
|
||||
20241209,093400,653522020,12630,12560,12630,12560,167
|
||||
20241209,093300,651419280,12640,12570,12640,12550,182
|
||||
20241209,093200,649129240,12570,12560,12600,12560,68
|
||||
20241209,093100,648273920,12550,12580,12580,12540,3890
|
||||
20241209,093000,599449430,12580,12580,12580,12560,283
|
||||
20241209,092900,595894200,12580,12590,12590,12570,3075
|
||||
20241209,092800,557232970,12590,12600,12600,12590,365
|
||||
20241209,092700,552636210,12590,12630,12650,12590,729
|
||||
20241209,092600,543418510,12630,12640,12640,12590,3518
|
||||
20241209,092500,499058570,12640,12680,12690,12640,2151
|
||||
20241209,092400,471811740,12690,12730,12730,12690,1632
|
||||
20241209,092300,451084630,12710,12710,12720,12710,105
|
||||
20241209,092200,449749570,12710,12790,12790,12700,1358
|
||||
20241209,092100,432484620,12720,12750,12750,12720,843
|
||||
20241209,092000,421757780,12750,12800,12800,12750,233
|
||||
20241209,091900,418784880,12830,12770,12830,12770,182
|
||||
20241209,091800,416456120,12850,12750,12850,12740,102
|
||||
20241209,091700,415156070,12740,12870,12870,12740,622
|
||||
20241209,091600,407231130,12760,12790,12790,12750,1414
|
||||
20241209,091500,389183090,12870,12830,12900,12790,558
|
||||
20241209,091400,382032600,12830,12860,12900,12830,408
|
||||
20241209,091300,376788570,12890,12900,12900,12830,49
|
||||
20241209,091200,376157560,12900,12820,12900,12810,161
|
||||
20241209,091100,374084310,12850,12880,12880,12810,193
|
||||
20241209,091000,371603960,12800,12820,12820,12800,139
|
||||
20241209,090900,369822480,12770,12760,12810,12680,3837
|
||||
20241209,090800,320777680,12760,12650,12760,12650,207
|
||||
20241209,090700,318142410,12650,12630,12760,12630,902
|
||||
20241209,090600,306673510,12630,12650,12650,12630,2802
|
||||
20241209,090500,271269170,12740,12710,12750,12660,1873
|
||||
20241209,090400,247483160,12710,12840,12840,12710,6439
|
||||
20241209,090300,165024400,12840,12860,12870,12830,1304
|
||||
20241209,090200,148263110,12860,12910,13080,12860,5150
|
||||
20241209,090100,81719760,12910,12980,13070,12910,2647
|
||||
20241209,090000,47473410,12990,12920,13200,12920,3672
|
||||
|
Reference in New Issue
Block a user