Update 2024-12-09 2940 candle_min
This commit is contained in:
658
079940/min/candle-20241209.csv
Normal file
658
079940/min/candle-20241209.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,195600,952778600,15770,15770,15770,15770,583
|
||||
20241209,195500,952778600,15770,15770,15770,15770,0
|
||||
20241209,195400,952778600,15770,15770,15770,15770,0
|
||||
20241209,195300,952778600,15770,15770,15770,15770,0
|
||||
20241209,195200,952778600,15770,15770,15770,15770,0
|
||||
20241209,195100,952778600,15770,15770,15770,15770,0
|
||||
20241209,195000,952778600,15770,15770,15770,15770,0
|
||||
20241209,194900,952778600,15770,15770,15770,15770,0
|
||||
20241209,194800,952778600,15770,15770,15770,15770,0
|
||||
20241209,194700,952778600,15770,15770,15770,15770,0
|
||||
20241209,194600,952778600,15770,15770,15770,15770,0
|
||||
20241209,194500,952778600,15770,15770,15770,15770,0
|
||||
20241209,194400,952778600,15770,15770,15770,15770,0
|
||||
20241209,194300,952778600,15770,15770,15770,15770,0
|
||||
20241209,194200,952778600,15770,15770,15770,15770,0
|
||||
20241209,194100,952778600,15770,15770,15770,15770,0
|
||||
20241209,194000,952778600,15770,15770,15770,15770,0
|
||||
20241209,193900,952778600,15770,15770,15770,15770,0
|
||||
20241209,193800,952778600,15770,15770,15770,15770,0
|
||||
20241209,193700,952778600,15770,15770,15770,15770,0
|
||||
20241209,193600,952778600,15770,15770,15770,15770,0
|
||||
20241209,193500,952778600,15770,15770,15770,15770,0
|
||||
20241209,193400,952778600,15770,15770,15770,15770,0
|
||||
20241209,193300,952778600,15770,15770,15770,15770,0
|
||||
20241209,193200,952778600,15770,15770,15770,15770,0
|
||||
20241209,193100,952778600,15770,15770,15770,15770,0
|
||||
20241209,193000,952778600,15770,15770,15770,15770,0
|
||||
20241209,192900,952778600,15770,15770,15770,15770,0
|
||||
20241209,192800,952778600,15770,15770,15770,15770,0
|
||||
20241209,192700,952778600,15770,15770,15770,15770,0
|
||||
20241209,192600,952778600,15770,15770,15770,15770,583
|
||||
20241209,192500,952778600,15770,15770,15770,15770,0
|
||||
20241209,192400,952778600,15770,15770,15770,15770,0
|
||||
20241209,192300,952778600,15770,15770,15770,15770,0
|
||||
20241209,192200,952778600,15770,15770,15770,15770,0
|
||||
20241209,192100,952778600,15770,15770,15770,15770,0
|
||||
20241209,192000,952778600,15770,15770,15770,15770,0
|
||||
20241209,191900,952778600,15770,15770,15770,15770,0
|
||||
20241209,191800,952778600,15770,15770,15770,15770,0
|
||||
20241209,191700,952778600,15770,15770,15770,15770,0
|
||||
20241209,191600,952778600,15770,15770,15770,15770,0
|
||||
20241209,191500,952778600,15770,15770,15770,15770,0
|
||||
20241209,191400,952778600,15770,15770,15770,15770,0
|
||||
20241209,191300,952778600,15770,15770,15770,15770,0
|
||||
20241209,191200,952778600,15770,15770,15770,15770,0
|
||||
20241209,191100,952778600,15770,15770,15770,15770,0
|
||||
20241209,191000,952778600,15770,15770,15770,15770,0
|
||||
20241209,190900,952778600,15770,15770,15770,15770,0
|
||||
20241209,190800,952778600,15770,15770,15770,15770,0
|
||||
20241209,190700,952778600,15770,15770,15770,15770,0
|
||||
20241209,190600,952778600,15770,15770,15770,15770,0
|
||||
20241209,190500,952778600,15770,15770,15770,15770,0
|
||||
20241209,190400,952778600,15770,15770,15770,15770,0
|
||||
20241209,190300,952778600,15770,15770,15770,15770,0
|
||||
20241209,190200,952778600,15770,15770,15770,15770,0
|
||||
20241209,190100,952778600,15770,15770,15770,15770,0
|
||||
20241209,190000,952778600,15770,15770,15770,15770,0
|
||||
20241209,185900,952778600,15770,15770,15770,15770,0
|
||||
20241209,185800,952778600,15770,15770,15770,15770,0
|
||||
20241209,185700,952778600,15770,15770,15770,15770,0
|
||||
20241209,185600,952778600,15770,15770,15770,15770,583
|
||||
20241209,185500,952778600,15770,15770,15770,15770,0
|
||||
20241209,185400,952778600,15770,15770,15770,15770,0
|
||||
20241209,185300,952778600,15770,15770,15770,15770,0
|
||||
20241209,185200,952778600,15770,15770,15770,15770,0
|
||||
20241209,185100,952778600,15770,15770,15770,15770,0
|
||||
20241209,185000,952778600,15770,15770,15770,15770,0
|
||||
20241209,184900,952778600,15770,15770,15770,15770,0
|
||||
20241209,184800,952778600,15770,15770,15770,15770,0
|
||||
20241209,184700,952778600,15770,15770,15770,15770,0
|
||||
20241209,184600,952778600,15770,15770,15770,15770,0
|
||||
20241209,184500,952778600,15770,15770,15770,15770,0
|
||||
20241209,184400,952778600,15770,15770,15770,15770,0
|
||||
20241209,184300,952778600,15770,15770,15770,15770,0
|
||||
20241209,184200,952778600,15770,15770,15770,15770,0
|
||||
20241209,184100,952778600,15770,15770,15770,15770,0
|
||||
20241209,184000,952778600,15770,15770,15770,15770,0
|
||||
20241209,183900,952778600,15770,15770,15770,15770,0
|
||||
20241209,183800,952778600,15770,15770,15770,15770,0
|
||||
20241209,183700,952778600,15770,15770,15770,15770,0
|
||||
20241209,183600,952778600,15770,15770,15770,15770,0
|
||||
20241209,183500,952778600,15770,15770,15770,15770,0
|
||||
20241209,183400,952778600,15770,15770,15770,15770,0
|
||||
20241209,183300,952778600,15770,15770,15770,15770,0
|
||||
20241209,183200,952778600,15770,15770,15770,15770,0
|
||||
20241209,183100,952778600,15770,15770,15770,15770,0
|
||||
20241209,183000,952778600,15770,15770,15770,15770,0
|
||||
20241209,182900,952778600,15770,15770,15770,15770,0
|
||||
20241209,182800,952778600,15770,15770,15770,15770,0
|
||||
20241209,182700,952778600,15770,15770,15770,15770,0
|
||||
20241209,182600,952778600,15770,15770,15770,15770,583
|
||||
20241209,182500,952778600,15770,15770,15770,15770,0
|
||||
20241209,182400,952778600,15770,15770,15770,15770,0
|
||||
20241209,182300,952778600,15770,15770,15770,15770,0
|
||||
20241209,182200,952778600,15770,15770,15770,15770,0
|
||||
20241209,182100,952778600,15770,15770,15770,15770,0
|
||||
20241209,182000,952778600,15770,15770,15770,15770,0
|
||||
20241209,181900,952778600,15770,15770,15770,15770,0
|
||||
20241209,181800,952778600,15770,15770,15770,15770,0
|
||||
20241209,181700,952778600,15770,15770,15770,15770,0
|
||||
20241209,181600,952778600,15770,15770,15770,15770,0
|
||||
20241209,181500,952778600,15770,15770,15770,15770,0
|
||||
20241209,181400,952778600,15770,15770,15770,15770,0
|
||||
20241209,181300,952778600,15770,15770,15770,15770,0
|
||||
20241209,181200,952778600,15770,15770,15770,15770,0
|
||||
20241209,181100,952778600,15770,15770,15770,15770,0
|
||||
20241209,181000,952778600,15770,15770,15770,15770,0
|
||||
20241209,180900,952778600,15770,15770,15770,15770,0
|
||||
20241209,180800,952778600,15770,15770,15770,15770,0
|
||||
20241209,180700,952778600,15770,15770,15770,15770,0
|
||||
20241209,180600,952778600,15770,15770,15770,15770,0
|
||||
20241209,180500,952778600,15770,15770,15770,15770,0
|
||||
20241209,180400,952778600,15770,15770,15770,15770,0
|
||||
20241209,180300,952778600,15770,15770,15770,15770,0
|
||||
20241209,180200,952778600,15770,15770,15770,15770,0
|
||||
20241209,180100,952778600,15770,15770,15770,15770,0
|
||||
20241209,180000,952778600,15770,15770,15770,15770,0
|
||||
20241209,175900,952778600,15770,15770,15770,15770,0
|
||||
20241209,175800,952778600,15770,15770,15770,15770,0
|
||||
20241209,175700,952778600,15770,15770,15770,15770,0
|
||||
20241209,175600,952778600,15770,15770,15770,15770,583
|
||||
20241209,175500,952778600,15770,15770,15770,15770,0
|
||||
20241209,175400,952778600,15770,15770,15770,15770,0
|
||||
20241209,175300,952778600,15770,15770,15770,15770,0
|
||||
20241209,175200,952778600,15770,15770,15770,15770,0
|
||||
20241209,175100,952778600,15770,15770,15770,15770,0
|
||||
20241209,175000,952778600,15770,15770,15770,15770,0
|
||||
20241209,174900,952778600,15770,15770,15770,15770,0
|
||||
20241209,174800,952778600,15770,15770,15770,15770,0
|
||||
20241209,174700,952778600,15770,15770,15770,15770,0
|
||||
20241209,174600,952778600,15770,15770,15770,15770,0
|
||||
20241209,174500,952778600,15770,15770,15770,15770,0
|
||||
20241209,174400,952778600,15770,15770,15770,15770,0
|
||||
20241209,174300,952778600,15770,15770,15770,15770,0
|
||||
20241209,174200,952778600,15770,15770,15770,15770,0
|
||||
20241209,174100,952778600,15770,15770,15770,15770,0
|
||||
20241209,174000,952778600,15770,15770,15770,15770,0
|
||||
20241209,173900,952778600,15770,15770,15770,15770,0
|
||||
20241209,173800,952778600,15770,15770,15770,15770,0
|
||||
20241209,173700,952778600,15770,15770,15770,15770,0
|
||||
20241209,173600,952778600,15770,15770,15770,15770,0
|
||||
20241209,173500,952778600,15770,15770,15770,15770,0
|
||||
20241209,173400,952778600,15770,15770,15770,15770,0
|
||||
20241209,173300,952778600,15770,15770,15770,15770,0
|
||||
20241209,173200,952778600,15770,15770,15770,15770,0
|
||||
20241209,173100,952778600,15770,15770,15770,15770,0
|
||||
20241209,173000,952778600,15770,15770,15770,15770,0
|
||||
20241209,172900,952778600,15770,15770,15770,15770,0
|
||||
20241209,172800,952778600,15770,15770,15770,15770,0
|
||||
20241209,172700,952778600,15770,15770,15770,15770,0
|
||||
20241209,172600,952778600,15770,15770,15770,15770,583
|
||||
20241209,172500,952778600,15770,15770,15770,15770,0
|
||||
20241209,172400,952778600,15770,15770,15770,15770,0
|
||||
20241209,172300,952778600,15770,15770,15770,15770,0
|
||||
20241209,172200,952778600,15770,15770,15770,15770,0
|
||||
20241209,172100,952778600,15770,15770,15770,15770,0
|
||||
20241209,172000,952778600,15770,15770,15770,15770,0
|
||||
20241209,171900,952778600,15770,15770,15770,15770,0
|
||||
20241209,171800,952778600,15770,15770,15770,15770,0
|
||||
20241209,171700,952778600,15770,15770,15770,15770,0
|
||||
20241209,171600,952778600,15770,15770,15770,15770,0
|
||||
20241209,171500,952778600,15770,15770,15770,15770,0
|
||||
20241209,171400,952778600,15770,15770,15770,15770,0
|
||||
20241209,171300,952778600,15770,15770,15770,15770,0
|
||||
20241209,171200,952778600,15770,15770,15770,15770,0
|
||||
20241209,171100,952778600,15770,15770,15770,15770,0
|
||||
20241209,171000,952778600,15770,15770,15770,15770,0
|
||||
20241209,170900,952778600,15770,15770,15770,15770,0
|
||||
20241209,170800,952778600,15770,15770,15770,15770,0
|
||||
20241209,170700,952778600,15770,15770,15770,15770,0
|
||||
20241209,170600,952778600,15770,15770,15770,15770,0
|
||||
20241209,170500,952778600,15770,15770,15770,15770,0
|
||||
20241209,170400,952778600,15770,15770,15770,15770,0
|
||||
20241209,170300,952778600,15770,15770,15770,15770,0
|
||||
20241209,170200,952778600,15770,15770,15770,15770,0
|
||||
20241209,170100,952778600,15770,15770,15770,15770,0
|
||||
20241209,170000,952778600,15770,15770,15770,15770,0
|
||||
20241209,165900,952778600,15770,15770,15770,15770,0
|
||||
20241209,165800,952778600,15770,15770,15770,15770,0
|
||||
20241209,165700,952778600,15770,15770,15770,15770,0
|
||||
20241209,165600,952778600,15770,15770,15770,15770,583
|
||||
20241209,165500,952778600,15770,15770,15770,15770,0
|
||||
20241209,165400,952778600,15770,15770,15770,15770,0
|
||||
20241209,165300,952778600,15770,15770,15770,15770,0
|
||||
20241209,165200,952778600,15770,15770,15770,15770,0
|
||||
20241209,165100,952778600,15770,15770,15770,15770,0
|
||||
20241209,165000,952778600,15770,15770,15770,15770,0
|
||||
20241209,164900,952778600,15770,15770,15770,15770,0
|
||||
20241209,164800,952778600,15770,15770,15770,15770,0
|
||||
20241209,164700,952778600,15770,15770,15770,15770,0
|
||||
20241209,164600,952778600,15770,15770,15770,15770,0
|
||||
20241209,164500,952778600,15770,15770,15770,15770,0
|
||||
20241209,164400,952778600,15770,15770,15770,15770,0
|
||||
20241209,164300,952778600,15770,15770,15770,15770,0
|
||||
20241209,164200,952778600,15770,15770,15770,15770,0
|
||||
20241209,164100,952778600,15770,15770,15770,15770,0
|
||||
20241209,164000,952778600,15770,15770,15770,15770,0
|
||||
20241209,163900,952778600,15770,15770,15770,15770,0
|
||||
20241209,163800,952778600,15770,15770,15770,15770,0
|
||||
20241209,163700,952778600,15770,15770,15770,15770,0
|
||||
20241209,163600,952778600,15770,15770,15770,15770,0
|
||||
20241209,163500,952778600,15770,15770,15770,15770,0
|
||||
20241209,163400,952778600,15770,15770,15770,15770,0
|
||||
20241209,163300,952778600,15770,15770,15770,15770,0
|
||||
20241209,163200,952778600,15770,15770,15770,15770,0
|
||||
20241209,163100,952778600,15770,15770,15770,15770,0
|
||||
20241209,163000,952778600,15770,15770,15770,15770,0
|
||||
20241209,162900,952778600,15770,15770,15770,15770,0
|
||||
20241209,162800,952778600,15770,15770,15770,15770,0
|
||||
20241209,162700,952778600,15770,15770,15770,15770,0
|
||||
20241209,162600,952778600,15770,15770,15770,15770,583
|
||||
20241209,162500,952778600,15770,15770,15770,15770,0
|
||||
20241209,162400,952778600,15770,15770,15770,15770,0
|
||||
20241209,162300,952778600,15770,15770,15770,15770,0
|
||||
20241209,162200,952778600,15770,15770,15770,15770,0
|
||||
20241209,162100,952778600,15770,15770,15770,15770,0
|
||||
20241209,162000,952778600,15770,15770,15770,15770,0
|
||||
20241209,161900,952778600,15770,15770,15770,15770,0
|
||||
20241209,161800,952778600,15770,15770,15770,15770,0
|
||||
20241209,161700,952778600,15770,15770,15770,15770,0
|
||||
20241209,161600,952778600,15770,15770,15770,15770,0
|
||||
20241209,161500,952778600,15770,15770,15770,15770,0
|
||||
20241209,161400,952778600,15770,15770,15770,15770,0
|
||||
20241209,161300,952778600,15770,15770,15770,15770,0
|
||||
20241209,161200,952778600,15770,15770,15770,15770,0
|
||||
20241209,161100,952778600,15770,15770,15770,15770,0
|
||||
20241209,161000,952778600,15770,15770,15770,15770,0
|
||||
20241209,160900,952778600,15770,15770,15770,15770,0
|
||||
20241209,160800,952778600,15770,15770,15770,15770,0
|
||||
20241209,160700,952778600,15770,15770,15770,15770,0
|
||||
20241209,160600,952778600,15770,15770,15770,15770,0
|
||||
20241209,160500,952778600,15770,15770,15770,15770,0
|
||||
20241209,160400,952778600,15770,15770,15770,15770,0
|
||||
20241209,160300,952778600,15770,15770,15770,15770,0
|
||||
20241209,160200,952778600,15770,15770,15770,15770,0
|
||||
20241209,160100,952778600,15770,15770,15770,15770,0
|
||||
20241209,160000,952778600,15770,15770,15770,15770,0
|
||||
20241209,155900,952778600,15770,15770,15770,15770,0
|
||||
20241209,155800,952778600,15770,15770,15770,15770,0
|
||||
20241209,155700,952778600,15770,15770,15770,15770,0
|
||||
20241209,155600,952778600,15770,15770,15770,15770,583
|
||||
20241209,155500,952778600,15770,15770,15770,15770,0
|
||||
20241209,155400,952778600,15770,15770,15770,15770,0
|
||||
20241209,155300,952778600,15770,15770,15770,15770,0
|
||||
20241209,155200,952778600,15770,15770,15770,15770,0
|
||||
20241209,155100,952778600,15770,15770,15770,15770,0
|
||||
20241209,155000,952778600,15770,15770,15770,15770,0
|
||||
20241209,154900,952778600,15770,15770,15770,15770,0
|
||||
20241209,154800,952778600,15770,15770,15770,15770,0
|
||||
20241209,154700,952778600,15770,15770,15770,15770,0
|
||||
20241209,154600,952778600,15770,15770,15770,15770,0
|
||||
20241209,154500,952778600,15770,15770,15770,15770,0
|
||||
20241209,154400,952778600,15770,15770,15770,15770,0
|
||||
20241209,154300,952778600,15770,15770,15770,15770,0
|
||||
20241209,154200,952778600,15770,15770,15770,15770,0
|
||||
20241209,154100,952778600,15770,15770,15770,15770,0
|
||||
20241209,154000,952778600,15770,15770,15770,15770,0
|
||||
20241209,153900,952778600,15770,15770,15770,15770,0
|
||||
20241209,153800,952778600,15770,15770,15770,15770,0
|
||||
20241209,153700,952778600,15770,15770,15770,15770,0
|
||||
20241209,153600,952778600,15770,15770,15770,15770,0
|
||||
20241209,153500,952778600,15770,15770,15770,15770,0
|
||||
20241209,153400,952778600,15770,15770,15770,15770,0
|
||||
20241209,153300,952778600,15770,15770,15770,15770,0
|
||||
20241209,153200,952778600,15770,15770,15770,15770,0
|
||||
20241209,153100,952778600,15770,15770,15770,15770,0
|
||||
20241209,153000,952778600,15770,15770,15770,15770,583
|
||||
20241209,152900,943584690,15700,15700,15700,15700,0
|
||||
20241209,152800,943584690,15700,15700,15700,15700,0
|
||||
20241209,152700,943584690,15700,15700,15700,15700,0
|
||||
20241209,152600,943584690,15700,15700,15700,15700,0
|
||||
20241209,152500,943584690,15700,15700,15700,15700,0
|
||||
20241209,152400,943584690,15700,15700,15700,15700,0
|
||||
20241209,152300,943584690,15700,15700,15700,15700,0
|
||||
20241209,152200,943584690,15700,15700,15700,15700,0
|
||||
20241209,152100,943584690,15700,15700,15700,15700,0
|
||||
20241209,152000,943584690,15700,15700,15700,15700,0
|
||||
20241209,151900,943584690,15700,15760,15780,15690,976
|
||||
20241209,151800,928204670,15760,15650,15760,15650,568
|
||||
20241209,151700,919273790,15760,15740,15760,15740,501
|
||||
20241209,151600,911383740,15610,15760,15760,15610,211
|
||||
20241209,151500,908085310,15750,15710,15750,15710,577
|
||||
20241209,151400,899005270,15700,15660,15710,15660,1005
|
||||
20241209,151300,883237860,15670,15670,15670,15670,286
|
||||
20241209,151200,878756240,15670,15640,15670,15640,436
|
||||
20241209,151100,871927740,15640,15640,15640,15640,515
|
||||
20241209,151000,863873140,15640,15600,15640,15600,700
|
||||
20241209,150900,852931110,15600,15640,15640,15600,218
|
||||
20241209,150800,849530130,15600,15600,15600,15600,1
|
||||
20241209,150700,849514530,15600,15600,15600,15600,24
|
||||
20241209,150600,849140130,15590,15590,15640,15580,331
|
||||
20241209,150500,843978040,15630,15580,15630,15580,4
|
||||
20241209,150400,843915670,15640,15640,15640,15640,0
|
||||
20241209,150300,843915670,15640,15640,15640,15640,0
|
||||
20241209,150200,843915670,15640,15640,15640,15640,0
|
||||
20241209,150100,843915670,15640,15640,15640,15640,0
|
||||
20241209,150000,843915670,15640,15640,15640,15640,4
|
||||
20241209,145900,843853110,15640,15630,15640,15630,155
|
||||
20241209,145800,841429950,15630,15560,15630,15550,672
|
||||
20241209,145700,830977280,15550,15530,15560,15530,854
|
||||
20241209,145600,817700540,15520,15520,15520,15520,2
|
||||
20241209,145500,817669500,15530,15530,15530,15530,13
|
||||
20241209,145400,817467610,15530,15530,15530,15520,14
|
||||
20241209,145300,817250210,15530,15530,15540,15530,102
|
||||
20241209,145200,815666040,15540,15540,15540,15540,1
|
||||
20241209,145100,815650500,15520,15540,15540,15520,267
|
||||
20241209,145000,811503180,15540,15540,15540,15540,6
|
||||
20241209,144900,811409940,15530,15540,15540,15520,309
|
||||
20241209,144800,806611000,15550,15540,15550,15540,276
|
||||
20241209,144700,802320850,15550,15550,15560,15540,81
|
||||
20241209,144600,801061360,15550,15550,15550,15550,82
|
||||
20241209,144500,799786260,15550,15550,15550,15550,1
|
||||
20241209,144400,799770710,15560,15560,15560,15560,10
|
||||
20241209,144300,799615110,15550,15550,15550,15550,43
|
||||
20241209,144200,798946460,15560,15560,15560,15560,1
|
||||
20241209,144100,798930900,15560,15560,15560,15550,10
|
||||
20241209,144000,798775330,15550,15550,15550,15550,38
|
||||
20241209,143900,798184430,15560,15560,15560,15560,4
|
||||
20241209,143800,798122190,15550,15550,15550,15550,0
|
||||
20241209,143700,798122190,15550,15550,15550,15550,0
|
||||
20241209,143600,798122190,15550,15550,15560,15550,123
|
||||
20241209,143500,796209490,15560,15560,15560,15560,0
|
||||
20241209,143400,796209490,15560,15560,15560,15560,110
|
||||
20241209,143300,794497890,15550,15550,15550,15550,34
|
||||
20241209,143200,793969190,15630,15590,15630,15550,218
|
||||
20241209,143100,790578130,15580,15590,15590,15580,36
|
||||
20241209,143000,790017220,15580,15580,15580,15580,2
|
||||
20241209,142900,789986060,15580,15570,15580,15550,53
|
||||
20241209,142800,789161760,15560,15560,15560,15560,24
|
||||
20241209,142700,788788320,15580,15580,15580,15580,10
|
||||
20241209,142600,788632520,15590,15590,15590,15590,4
|
||||
20241209,142500,788570160,15590,15580,15590,15580,151
|
||||
20241209,142400,786217470,15580,15590,15590,15580,4
|
||||
20241209,142300,786155140,15570,15640,15640,15560,27
|
||||
20241209,142200,785734640,15560,15560,15560,15560,14
|
||||
20241209,142100,785516800,15550,15550,15550,15550,32
|
||||
20241209,142000,785019200,15570,15570,15570,15570,10
|
||||
20241209,141900,784863500,15570,15570,15570,15570,0
|
||||
20241209,141800,784863500,15570,15590,15640,15570,23
|
||||
20241209,141700,784504910,15590,15560,15590,15560,25
|
||||
20241209,141600,784115880,15550,15550,15550,15550,0
|
||||
20241209,141500,784115880,15550,15550,15550,15550,16
|
||||
20241209,141400,783867080,15550,15550,15550,15550,39
|
||||
20241209,141300,783260630,15560,15560,15560,15560,3
|
||||
20241209,141200,783213950,15570,15570,15570,15570,10
|
||||
20241209,141100,783058250,15590,15570,15590,15570,21
|
||||
20241209,141000,782731160,15570,15640,15640,15570,14
|
||||
20241209,140900,782512900,15550,15550,15550,15550,0
|
||||
20241209,140800,782512900,15550,15580,15580,15550,51
|
||||
20241209,140700,781719780,15590,15590,15590,15590,10
|
||||
20241209,140600,781563880,15590,15590,15590,15590,0
|
||||
20241209,140500,781563880,15590,15650,15650,15590,27
|
||||
20241209,140400,781142770,15650,15570,15650,15550,31
|
||||
20241209,140300,780660540,15670,15670,15670,15670,0
|
||||
20241209,140200,780660540,15670,15610,15670,15610,29
|
||||
20241209,140100,780207790,15670,15620,15670,15600,149
|
||||
20241209,140000,777882240,15630,15640,15640,15630,31
|
||||
20241209,135900,777397700,15640,15670,15670,15640,6
|
||||
20241209,135800,777303710,15670,15670,15670,15670,1
|
||||
20241209,135700,777288040,15640,15640,15640,15640,50
|
||||
20241209,135600,776506040,15670,15620,15670,15620,17
|
||||
20241209,135500,776240450,15670,15670,15670,15670,0
|
||||
20241209,135400,776240450,15670,15690,15690,15670,364
|
||||
20241209,135300,770533680,15690,15690,15690,15690,0
|
||||
20241209,135200,770533680,15690,15660,15700,15660,116
|
||||
20241209,135100,768714970,15650,15660,15670,15650,4
|
||||
20241209,135000,768652340,15650,15630,15650,15630,414
|
||||
20241209,134900,762174670,15610,15610,15610,15610,0
|
||||
20241209,134800,762174670,15610,15610,15610,15610,0
|
||||
20241209,134700,762174670,15610,15600,15610,15600,39
|
||||
20241209,134600,761565950,15630,15620,15630,15600,61
|
||||
20241209,134500,760613130,15630,15550,15630,15550,410
|
||||
20241209,134400,754217090,15560,15560,15560,15560,4
|
||||
20241209,134300,754154850,15560,15560,15560,15560,37
|
||||
20241209,134200,753579130,15560,15570,15570,15560,37
|
||||
20241209,134100,753003370,15570,15570,15570,15570,5
|
||||
20241209,134000,752925520,15570,15570,15570,15570,78
|
||||
20241209,133900,751711060,15570,15560,15570,15560,56
|
||||
20241209,133800,750839520,15590,15590,15590,15590,0
|
||||
20241209,133700,750839520,15590,15590,15590,15590,9
|
||||
20241209,133600,750699210,15550,15550,15550,15550,2
|
||||
20241209,133500,750668110,15550,15550,15550,15550,125
|
||||
20241209,133400,748724360,15600,15600,15600,15600,0
|
||||
20241209,133300,748724360,15600,15610,15610,15520,348
|
||||
20241209,133200,743310940,15610,15610,15610,15610,29
|
||||
20241209,133100,742858250,15620,15620,15620,15620,4
|
||||
20241209,133000,742795770,15610,15620,15620,15610,85
|
||||
20241209,132900,741468890,15620,15620,15620,15620,1
|
||||
20241209,132800,741453270,15610,15600,15610,15600,211
|
||||
20241209,132700,738161660,15600,15610,15610,15600,119
|
||||
20241209,132600,736304270,15620,15620,15620,15610,71
|
||||
20241209,132500,735195670,15620,15620,15620,15620,1
|
||||
20241209,132400,735180050,15620,15620,15620,15620,45
|
||||
20241209,132300,734477150,15620,15640,15640,15620,167
|
||||
20241209,132200,731867310,15640,15620,15640,15620,97
|
||||
20241209,132100,730352070,15650,15650,15650,15650,4
|
||||
20241209,132000,730289470,15650,15650,15650,15650,198
|
||||
20241209,131900,727190770,15610,15610,15610,15610,37
|
||||
20241209,131800,726613200,15600,15600,15600,15600,9
|
||||
20241209,131700,726472800,15590,15590,15590,15590,0
|
||||
20241209,131600,726472800,15590,15600,15600,15590,43
|
||||
20241209,131500,725802390,15590,15600,15600,15590,107
|
||||
20241209,131400,724133390,15650,15650,15650,15650,5
|
||||
20241209,131300,724055140,15580,15590,15590,15580,26
|
||||
20241209,131200,723649870,15590,15580,15590,15580,97
|
||||
20241209,131100,722137940,15580,15580,15580,15580,30
|
||||
20241209,131000,721670540,15590,15590,15590,15590,8
|
||||
20241209,130900,721545820,15580,15580,15580,15580,105
|
||||
20241209,130800,719909920,15590,15590,15590,15590,3
|
||||
20241209,130700,719863150,15590,15580,15590,15580,36
|
||||
20241209,130600,719302260,15580,15560,15580,15560,257
|
||||
20241209,130500,715301280,15560,15560,15560,15530,407
|
||||
20241209,130400,708979390,15540,15540,15540,15540,224
|
||||
20241209,130300,705498430,15540,15540,15540,15540,8
|
||||
20241209,130200,705374110,15540,15540,15540,15540,3
|
||||
20241209,130100,705327490,15530,15540,15540,15530,136
|
||||
20241209,130000,703214380,15590,15590,15590,15590,0
|
||||
20241209,125900,703214380,15590,15610,15610,15590,156
|
||||
20241209,125800,700780870,15620,15620,15620,15620,4
|
||||
20241209,125700,700718390,15610,15640,15640,15610,170
|
||||
20241209,125600,698062900,15640,15640,15640,15640,0
|
||||
20241209,125500,698062900,15640,15620,15640,15610,10
|
||||
20241209,125400,697906570,15640,15640,15640,15640,0
|
||||
20241209,125300,697906570,15640,15640,15640,15640,0
|
||||
20241209,125200,697906570,15640,15640,15640,15630,130
|
||||
20241209,125100,695874430,15640,15640,15640,15640,13
|
||||
20241209,125000,695671110,15640,15650,15650,15640,22
|
||||
20241209,124900,695326990,15650,15670,15670,15650,90
|
||||
20241209,124800,693917750,15670,15670,15670,15670,195
|
||||
20241209,124700,690862100,15670,15640,15670,15640,836
|
||||
20241209,124600,677779550,15640,15640,15640,15640,0
|
||||
20241209,124500,677779550,15640,15640,15640,15640,3
|
||||
20241209,124400,677732630,15630,15630,15640,15630,107
|
||||
20241209,124300,676059710,15620,15620,15620,15620,47
|
||||
20241209,124200,675325570,15620,15630,15630,15620,60
|
||||
20241209,124100,674388330,15620,15620,15620,15620,54
|
||||
20241209,124000,673544850,15630,15630,15630,15630,0
|
||||
20241209,123900,673544850,15630,15630,15630,15630,4
|
||||
20241209,123800,673482330,15630,15630,15630,15630,0
|
||||
20241209,123700,673482330,15630,15630,15630,15630,4
|
||||
20241209,123600,673419810,15630,15620,15630,15620,60
|
||||
20241209,123500,672482540,15620,15610,15620,15610,118
|
||||
20241209,123400,670639920,15620,15620,15620,15620,0
|
||||
20241209,123300,670639920,15620,15620,15620,15620,85
|
||||
20241209,123200,669312220,15620,15620,15620,15620,44
|
||||
20241209,123100,668624940,15610,15610,15610,15610,42
|
||||
20241209,123000,667969320,15630,15630,15630,15630,3
|
||||
20241209,122900,667922430,15630,15630,15630,15630,1
|
||||
20241209,122800,667906800,15630,15610,15630,15610,53
|
||||
20241209,122700,667078990,15630,15630,15630,15630,0
|
||||
20241209,122600,667078990,15630,15630,15630,15630,0
|
||||
20241209,122500,667078990,15630,15630,15630,15630,5
|
||||
20241209,122400,667000840,15620,15630,15640,15620,58
|
||||
20241209,122300,666094740,15620,15620,15620,15620,13
|
||||
20241209,122200,665891680,15600,15600,15600,15600,0
|
||||
20241209,122100,665891680,15600,15600,15600,15600,47
|
||||
20241209,122000,665158480,15640,15640,15640,15640,51
|
||||
20241209,121900,664360840,15600,15630,15630,15500,724
|
||||
20241209,121800,653121490,15640,15640,15640,15630,37
|
||||
20241209,121700,652542830,15660,15660,15660,15660,7
|
||||
20241209,121600,652433210,15660,15670,15670,15630,8
|
||||
20241209,121500,652307940,15620,15620,15620,15620,0
|
||||
20241209,121400,652307940,15620,15620,15620,15620,34
|
||||
20241209,121300,651776860,15630,15630,15650,15630,100
|
||||
20241209,121200,650213400,15630,15660,15660,15630,92
|
||||
20241209,121100,648773610,15660,15670,15670,15660,32
|
||||
20241209,121000,648272410,15670,15690,15690,15670,45
|
||||
20241209,120900,647567200,15690,15690,15690,15690,0
|
||||
20241209,120800,647567200,15690,15690,15690,15690,4
|
||||
20241209,120700,647504440,15650,15650,15650,15650,123
|
||||
20241209,120600,645579490,15720,15720,15720,15720,16
|
||||
20241209,120500,645327970,15670,15640,15670,15620,75
|
||||
20241209,120400,644154560,15610,15610,15610,15610,9
|
||||
20241209,120300,644014070,15670,15670,15670,15670,4
|
||||
20241209,120200,643951390,15580,15610,15610,15580,200
|
||||
20241209,120100,640830850,15610,15740,15740,15610,120
|
||||
20241209,120000,638951150,15630,15580,15630,15560,396
|
||||
20241209,115900,632775160,15560,15560,15560,15560,3
|
||||
20241209,115800,632728480,15580,15570,15580,15570,10
|
||||
20241209,115700,632572720,15560,15560,15560,15560,52
|
||||
20241209,115600,631763600,15560,15560,15560,15520,259
|
||||
20241209,115500,627735960,15600,15600,15600,15600,3
|
||||
20241209,115400,627689160,15610,15540,15610,15540,2
|
||||
20241209,115300,627658010,15550,15550,15550,15550,64
|
||||
20241209,115200,626662810,15610,15610,15610,15610,1
|
||||
20241209,115100,626647200,15610,15610,15610,15610,4
|
||||
20241209,115000,626584760,15620,15620,15620,15620,4
|
||||
20241209,114900,626522280,15620,15620,15620,15620,0
|
||||
20241209,114800,626522280,15620,15620,15620,15620,0
|
||||
20241209,114700,626522280,15620,15620,15620,15620,0
|
||||
20241209,114600,626522280,15620,15620,15620,15620,6
|
||||
20241209,114500,626428560,15530,15520,15530,15520,143
|
||||
20241209,114400,624207780,15580,15560,15580,15560,113
|
||||
20241209,114300,622448160,15510,15510,15510,15510,0
|
||||
20241209,114200,622448160,15510,15520,15560,15500,355
|
||||
20241209,114100,616941430,15520,15520,15520,15520,188
|
||||
20241209,114000,614023670,15520,15510,15520,15510,3
|
||||
20241209,113900,613977130,15560,15520,15570,15520,238
|
||||
20241209,113800,610282910,15500,15560,15560,15500,884
|
||||
20241209,113700,596554870,15560,15560,15560,15560,0
|
||||
20241209,113600,596554870,15560,15560,15560,15560,71
|
||||
20241209,113500,595450110,15580,15580,15580,15560,17
|
||||
20241209,113400,595185550,15550,15550,15550,15550,70
|
||||
20241209,113300,594097050,15590,15590,15590,15590,1
|
||||
20241209,113200,594081460,15590,15600,15600,15590,50
|
||||
20241209,113100,593301670,15600,15610,15610,15600,34
|
||||
20241209,113000,592771250,15620,15620,15620,15620,0
|
||||
20241209,112900,592771250,15620,15620,15620,15620,4
|
||||
20241209,112800,592708770,15600,15620,15620,15600,31
|
||||
20241209,112700,592225050,15620,15620,15620,15620,3
|
||||
20241209,112600,592178190,15590,15590,15590,15550,421
|
||||
20241209,112500,585622200,15600,15610,15610,15600,61
|
||||
20241209,112400,584670000,15620,15620,15620,15620,0
|
||||
20241209,112300,584670000,15620,15620,15620,15620,51
|
||||
20241209,112200,583873380,15630,15630,15630,15630,0
|
||||
20241209,112100,583873380,15630,15630,15630,15630,6
|
||||
20241209,112000,583779600,15630,15620,15630,15620,6
|
||||
20241209,111900,583685830,15640,15640,15640,15640,1
|
||||
20241209,111800,583670190,15600,15600,15600,15600,0
|
||||
20241209,111700,583670190,15600,15610,15610,15600,35
|
||||
20241209,111600,583123880,15610,15650,15650,15600,313
|
||||
20241209,111500,578230800,15650,15650,15650,15650,35
|
||||
20241209,111400,577683050,15650,15690,15690,15650,30
|
||||
20241209,111300,577212660,15680,15680,15680,15680,0
|
||||
20241209,111200,577212660,15680,15690,15690,15680,386
|
||||
20241209,111100,571159920,15710,15700,15710,15700,15
|
||||
20241209,111000,570924280,15700,15700,15700,15700,16
|
||||
20241209,110900,570673080,15730,15730,15750,15730,32
|
||||
20241209,110800,570169560,15720,15720,15720,15720,0
|
||||
20241209,110700,570169560,15720,15720,15720,15720,17
|
||||
20241209,110600,569902320,15750,15720,15750,15720,136
|
||||
20241209,110500,567764280,15750,15750,15750,15750,0
|
||||
20241209,110400,567764280,15750,15750,15750,15750,0
|
||||
20241209,110300,567764280,15750,15750,15750,15750,0
|
||||
20241209,110200,567764280,15750,15790,15790,15750,581
|
||||
20241209,110100,558603840,15780,15780,15780,15780,0
|
||||
20241209,110000,558603840,15780,15780,15780,15780,1
|
||||
20241209,105900,558588060,15780,15780,15780,15780,115
|
||||
20241209,105800,556773360,15780,15800,15800,15770,404
|
||||
20241209,105700,550397410,15820,15820,15820,15820,10
|
||||
20241209,105600,550239210,15800,15810,15810,15800,379
|
||||
20241209,105500,544248670,15800,15800,15800,15800,71
|
||||
20241209,105400,543126870,15800,15800,15800,15800,126
|
||||
20241209,105300,541136070,15800,15790,15800,15790,16
|
||||
20241209,105200,540883390,15790,15790,15790,15790,5
|
||||
20241209,105100,540804440,15790,15790,15790,15790,174
|
||||
20241209,105000,538056980,15780,15780,15780,15780,114
|
||||
20241209,104900,536258060,15780,15780,15780,15780,6
|
||||
20241209,104800,536163380,15780,15780,15780,15780,9
|
||||
20241209,104700,536021360,15770,15770,15770,15770,101
|
||||
20241209,104600,534428590,15780,15770,15780,15770,119
|
||||
20241209,104500,532551950,15780,15780,15780,15780,6
|
||||
20241209,104400,532457270,15780,15780,15780,15780,60
|
||||
20241209,104300,531510470,15780,15780,15790,15780,72
|
||||
20241209,104200,530374280,15770,15720,15780,15720,2494
|
||||
20241209,104100,491046800,15730,15760,15760,15730,201
|
||||
20241209,104000,487882350,15770,15770,15770,15770,4
|
||||
20241209,103900,487819270,15770,15770,15770,15770,0
|
||||
20241209,103800,487819270,15770,15770,15770,15770,0
|
||||
20241209,103700,487819270,15770,15770,15770,15770,75
|
||||
20241209,103600,486636520,15770,15760,15770,15760,117
|
||||
20241209,103500,484792560,15760,15760,15770,15760,83
|
||||
20241209,103400,483484470,15730,15730,15730,15730,0
|
||||
20241209,103300,483484470,15730,15730,15730,15730,20
|
||||
20241209,103200,483169870,15760,15760,15760,15760,70
|
||||
20241209,103100,482066670,15750,15750,15750,15750,3
|
||||
20241209,103000,482019420,15750,15690,15750,15690,137
|
||||
20241209,102900,479868610,15680,15680,15680,15680,0
|
||||
20241209,102800,479868610,15680,15660,15680,15660,763
|
||||
20241209,102700,467904890,15680,15670,15680,15670,115
|
||||
20241209,102600,466102050,15670,15670,15670,15670,86
|
||||
20241209,102500,464754430,15680,15680,15680,15680,0
|
||||
20241209,102400,464754430,15680,15680,15680,15680,44
|
||||
20241209,102300,464064510,15670,15680,15680,15670,41
|
||||
20241209,102200,463422030,15670,15680,15680,15670,157
|
||||
20241209,102100,460960760,15680,15680,15680,15680,66
|
||||
20241209,102000,459925880,15700,15700,15700,15680,289
|
||||
20241209,101900,455390530,15710,15710,15710,15710,40
|
||||
20241209,101800,454762130,15710,15710,15710,15710,1
|
||||
20241209,101700,454746420,15750,15750,15750,15730,234
|
||||
20241209,101600,451063870,15760,15740,15760,15740,16
|
||||
20241209,101500,450812010,15760,15760,15760,15760,0
|
||||
20241209,101400,450812010,15760,15770,15770,15760,43
|
||||
20241209,101300,450134290,15760,15760,15760,15760,20
|
||||
20241209,101200,449819090,15760,15770,15770,15760,151
|
||||
20241209,101100,447438390,15780,15770,15780,15770,30
|
||||
20241209,101000,446965250,15760,15750,15760,15750,323
|
||||
20241209,100900,441877770,15750,15750,15750,15750,72
|
||||
20241209,100800,440743770,15750,15780,15780,15750,476
|
||||
20241209,100700,433235900,15790,15790,15790,15790,72
|
||||
20241209,100600,432099020,15780,15780,15800,15780,70
|
||||
20241209,100500,430994400,15780,15780,15780,15780,174
|
||||
20241209,100400,428248680,15800,15760,15800,15760,301
|
||||
20241209,100300,423499480,15740,15740,15740,15740,6
|
||||
20241209,100200,423405040,15800,15800,15800,15800,80
|
||||
20241209,100100,422141040,15790,15810,15810,15790,670
|
||||
20241209,100000,411554400,15800,15770,15800,15750,1520
|
||||
20241209,095900,387553640,15770,15860,15860,15770,1321
|
||||
20241209,095800,366689020,15860,15850,15860,15840,629
|
||||
20241209,095700,356716310,15840,15770,15840,15770,839
|
||||
20241209,095600,343447290,15760,15750,15760,15750,363
|
||||
20241209,095500,337727120,15740,15710,15740,15710,129
|
||||
20241209,095400,335697170,15680,15650,15680,15650,349
|
||||
20241209,095300,330228120,15650,15650,15650,15640,81
|
||||
20241209,095200,328960600,15640,15620,15640,15620,591
|
||||
20241209,095100,319720620,15620,15620,15620,15620,3
|
||||
20241209,095000,319673760,15620,15620,15620,15620,31
|
||||
20241209,094900,319189540,15610,15610,15610,15610,31
|
||||
20241209,094800,318705630,15620,15620,15620,15620,12
|
||||
20241209,094700,318518190,15630,15630,15630,15630,1
|
||||
20241209,094600,318502560,15630,15620,15630,15620,36
|
||||
20241209,094500,317940150,15600,15590,15600,15550,171
|
||||
20241209,094400,315276650,15640,15640,15640,15640,349
|
||||
20241209,094300,309818290,15650,15650,15650,15650,8
|
||||
20241209,094200,309693090,15640,15600,15660,15600,327
|
||||
20241209,094100,304580540,15560,15600,15600,15560,153
|
||||
20241209,094000,302199450,15550,15550,15550,15550,1
|
||||
20241209,093900,302183900,15660,15660,15660,15660,0
|
||||
20241209,093800,302183900,15660,15520,15670,15520,329
|
||||
20241209,093700,297049720,15500,15510,15510,15500,9
|
||||
20241209,093600,296910160,15510,15510,15510,15510,0
|
||||
20241209,093500,296910160,15510,15500,15510,15480,42
|
||||
20241209,093400,296259230,15500,15500,15500,15500,41
|
||||
20241209,093300,295623730,15530,15530,15530,15530,0
|
||||
20241209,093200,295623730,15530,15470,15530,15460,74
|
||||
20241209,093100,294478900,15460,15460,15460,15460,0
|
||||
20241209,093000,294478900,15460,15410,15460,15410,592
|
||||
20241209,092900,285341740,15400,15410,15410,15350,3788
|
||||
20241209,092800,227009140,15410,15410,15410,15410,23
|
||||
20241209,092700,226654710,15400,15390,15450,15350,864
|
||||
20241209,092600,213369480,15390,15390,15390,15360,181
|
||||
20241209,092500,210584550,15390,15530,15530,15360,886
|
||||
20241209,092400,196958720,15410,15550,15550,15410,53
|
||||
20241209,092300,196141720,15430,15430,15430,15410,121
|
||||
20241209,092200,194276310,15430,15420,15430,15420,101
|
||||
20241209,092100,192718390,15410,15400,15460,15390,478
|
||||
20241209,092000,185347630,15400,15410,15410,15400,300
|
||||
20241209,091900,180727020,15430,15430,15430,15430,0
|
||||
20241209,091800,180727020,15430,15430,15430,15430,60
|
||||
20241209,091700,179801220,15400,15420,15420,15400,677
|
||||
20241209,091600,169372020,15420,15420,15420,15420,122
|
||||
20241209,091500,167490780,15420,15440,15440,15420,530
|
||||
20241209,091400,159317600,15440,15470,15470,15440,330
|
||||
20241209,091300,154219460,15470,15460,15470,15440,351
|
||||
20241209,091200,148790720,15460,15460,15460,15460,295
|
||||
20241209,091100,144230020,15460,15480,15480,15460,447
|
||||
20241209,091000,137313480,15500,15550,15550,15480,451
|
||||
20241209,090900,130322300,15570,15570,15570,15570,1
|
||||
20241209,090800,130306730,15580,15500,15580,15500,182
|
||||
20241209,090700,127484770,15500,15470,15500,15380,601
|
||||
20241209,090600,118188710,15410,15490,15500,15410,99
|
||||
20241209,090500,116656840,15480,15610,15610,15320,1158
|
||||
20241209,090400,98695890,15600,15590,15600,15590,517
|
||||
20241209,090300,90630890,15580,15410,15650,15400,3016
|
||||
20241209,090200,43798710,15400,15470,15500,15400,721
|
||||
20241209,090100,32661660,15540,15600,15600,15490,308
|
||||
20241209,090000,27873920,15610,15680,15680,15610,1779
|
||||
|
Reference in New Issue
Block a user