Update 2024-12-10 2860 candle_min
This commit is contained in:
624
036670/min/candle-20241210.csv
Normal file
624
036670/min/candle-20241210.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241210,192200,184007570,6620,6620,6620,6620,816
|
||||
20241210,192100,184007570,6620,6620,6620,6620,0
|
||||
20241210,192000,184007570,6620,6620,6620,6620,0
|
||||
20241210,191900,184007570,6620,6620,6620,6620,0
|
||||
20241210,191800,184007570,6620,6620,6620,6620,0
|
||||
20241210,191700,184007570,6620,6620,6620,6620,0
|
||||
20241210,191600,184007570,6620,6620,6620,6620,0
|
||||
20241210,191500,184007570,6620,6620,6620,6620,0
|
||||
20241210,191400,184007570,6620,6620,6620,6620,0
|
||||
20241210,191300,184007570,6620,6620,6620,6620,0
|
||||
20241210,191200,184007570,6620,6620,6620,6620,0
|
||||
20241210,191100,184007570,6620,6620,6620,6620,0
|
||||
20241210,191000,184007570,6620,6620,6620,6620,0
|
||||
20241210,190900,184007570,6620,6620,6620,6620,0
|
||||
20241210,190800,184007570,6620,6620,6620,6620,0
|
||||
20241210,190700,184007570,6620,6620,6620,6620,0
|
||||
20241210,190600,184007570,6620,6620,6620,6620,0
|
||||
20241210,190500,184007570,6620,6620,6620,6620,0
|
||||
20241210,190400,184007570,6620,6620,6620,6620,0
|
||||
20241210,190300,184007570,6620,6620,6620,6620,0
|
||||
20241210,190200,184007570,6620,6620,6620,6620,0
|
||||
20241210,190100,184007570,6620,6620,6620,6620,0
|
||||
20241210,190000,184007570,6620,6620,6620,6620,0
|
||||
20241210,185900,184007570,6620,6620,6620,6620,0
|
||||
20241210,185800,184007570,6620,6620,6620,6620,0
|
||||
20241210,185700,184007570,6620,6620,6620,6620,0
|
||||
20241210,185600,184007570,6620,6620,6620,6620,0
|
||||
20241210,185500,184007570,6620,6620,6620,6620,0
|
||||
20241210,185400,184007570,6620,6620,6620,6620,0
|
||||
20241210,185300,184007570,6620,6620,6620,6620,0
|
||||
20241210,185200,184007570,6620,6620,6620,6620,816
|
||||
20241210,185100,184007570,6620,6620,6620,6620,0
|
||||
20241210,185000,184007570,6620,6620,6620,6620,0
|
||||
20241210,184900,184007570,6620,6620,6620,6620,0
|
||||
20241210,184800,184007570,6620,6620,6620,6620,0
|
||||
20241210,184700,184007570,6620,6620,6620,6620,0
|
||||
20241210,184600,184007570,6620,6620,6620,6620,0
|
||||
20241210,184500,184007570,6620,6620,6620,6620,0
|
||||
20241210,184400,184007570,6620,6620,6620,6620,0
|
||||
20241210,184300,184007570,6620,6620,6620,6620,0
|
||||
20241210,184200,184007570,6620,6620,6620,6620,0
|
||||
20241210,184100,184007570,6620,6620,6620,6620,0
|
||||
20241210,184000,184007570,6620,6620,6620,6620,0
|
||||
20241210,183900,184007570,6620,6620,6620,6620,0
|
||||
20241210,183800,184007570,6620,6620,6620,6620,0
|
||||
20241210,183700,184007570,6620,6620,6620,6620,0
|
||||
20241210,183600,184007570,6620,6620,6620,6620,0
|
||||
20241210,183500,184007570,6620,6620,6620,6620,0
|
||||
20241210,183400,184007570,6620,6620,6620,6620,0
|
||||
20241210,183300,184007570,6620,6620,6620,6620,0
|
||||
20241210,183200,184007570,6620,6620,6620,6620,0
|
||||
20241210,183100,184007570,6620,6620,6620,6620,0
|
||||
20241210,183000,184007570,6620,6620,6620,6620,0
|
||||
20241210,182900,184007570,6620,6620,6620,6620,0
|
||||
20241210,182800,184007570,6620,6620,6620,6620,0
|
||||
20241210,182700,184007570,6620,6620,6620,6620,0
|
||||
20241210,182600,184007570,6620,6620,6620,6620,0
|
||||
20241210,182500,184007570,6620,6620,6620,6620,0
|
||||
20241210,182400,184007570,6620,6620,6620,6620,0
|
||||
20241210,182300,184007570,6620,6620,6620,6620,0
|
||||
20241210,182200,184007570,6620,6620,6620,6620,816
|
||||
20241210,182100,184007570,6620,6620,6620,6620,0
|
||||
20241210,182000,184007570,6620,6620,6620,6620,0
|
||||
20241210,181900,184007570,6620,6620,6620,6620,0
|
||||
20241210,181800,184007570,6620,6620,6620,6620,0
|
||||
20241210,181700,184007570,6620,6620,6620,6620,0
|
||||
20241210,181600,184007570,6620,6620,6620,6620,0
|
||||
20241210,181500,184007570,6620,6620,6620,6620,0
|
||||
20241210,181400,184007570,6620,6620,6620,6620,0
|
||||
20241210,181300,184007570,6620,6620,6620,6620,0
|
||||
20241210,181200,184007570,6620,6620,6620,6620,0
|
||||
20241210,181100,184007570,6620,6620,6620,6620,0
|
||||
20241210,181000,184007570,6620,6620,6620,6620,0
|
||||
20241210,180900,184007570,6620,6620,6620,6620,0
|
||||
20241210,180800,184007570,6620,6620,6620,6620,0
|
||||
20241210,180700,184007570,6620,6620,6620,6620,0
|
||||
20241210,180600,184007570,6620,6620,6620,6620,0
|
||||
20241210,180500,184007570,6620,6620,6620,6620,0
|
||||
20241210,180400,184007570,6620,6620,6620,6620,0
|
||||
20241210,180300,184007570,6620,6620,6620,6620,0
|
||||
20241210,180200,184007570,6620,6620,6620,6620,0
|
||||
20241210,180100,184007570,6620,6620,6620,6620,0
|
||||
20241210,180000,184007570,6620,6620,6620,6620,0
|
||||
20241210,175900,184007570,6620,6620,6620,6620,0
|
||||
20241210,175800,184007570,6620,6620,6620,6620,0
|
||||
20241210,175700,184007570,6620,6620,6620,6620,0
|
||||
20241210,175600,184007570,6620,6620,6620,6620,0
|
||||
20241210,175500,184007570,6620,6620,6620,6620,0
|
||||
20241210,175400,184007570,6620,6620,6620,6620,0
|
||||
20241210,175300,184007570,6620,6620,6620,6620,0
|
||||
20241210,175200,184007570,6620,6620,6620,6620,816
|
||||
20241210,175100,184007570,6620,6620,6620,6620,0
|
||||
20241210,175000,184007570,6620,6620,6620,6620,0
|
||||
20241210,174900,184007570,6620,6620,6620,6620,0
|
||||
20241210,174800,184007570,6620,6620,6620,6620,0
|
||||
20241210,174700,184007570,6620,6620,6620,6620,0
|
||||
20241210,174600,184007570,6620,6620,6620,6620,0
|
||||
20241210,174500,184007570,6620,6620,6620,6620,0
|
||||
20241210,174400,184007570,6620,6620,6620,6620,0
|
||||
20241210,174300,184007570,6620,6620,6620,6620,0
|
||||
20241210,174200,184007570,6620,6620,6620,6620,0
|
||||
20241210,174100,184007570,6620,6620,6620,6620,0
|
||||
20241210,174000,184007570,6620,6620,6620,6620,0
|
||||
20241210,173900,184007570,6620,6620,6620,6620,0
|
||||
20241210,173800,184007570,6620,6620,6620,6620,0
|
||||
20241210,173700,184007570,6620,6620,6620,6620,0
|
||||
20241210,173600,184007570,6620,6620,6620,6620,0
|
||||
20241210,173500,184007570,6620,6620,6620,6620,0
|
||||
20241210,173400,184007570,6620,6620,6620,6620,0
|
||||
20241210,173300,184007570,6620,6620,6620,6620,0
|
||||
20241210,173200,184007570,6620,6620,6620,6620,0
|
||||
20241210,173100,184007570,6620,6620,6620,6620,0
|
||||
20241210,173000,184007570,6620,6620,6620,6620,0
|
||||
20241210,172900,184007570,6620,6620,6620,6620,0
|
||||
20241210,172800,184007570,6620,6620,6620,6620,0
|
||||
20241210,172700,184007570,6620,6620,6620,6620,0
|
||||
20241210,172600,184007570,6620,6620,6620,6620,0
|
||||
20241210,172500,184007570,6620,6620,6620,6620,0
|
||||
20241210,172400,184007570,6620,6620,6620,6620,0
|
||||
20241210,172300,184007570,6620,6620,6620,6620,0
|
||||
20241210,172200,184007570,6620,6620,6620,6620,816
|
||||
20241210,172100,184007570,6620,6620,6620,6620,0
|
||||
20241210,172000,184007570,6620,6620,6620,6620,0
|
||||
20241210,171900,184007570,6620,6620,6620,6620,0
|
||||
20241210,171800,184007570,6620,6620,6620,6620,0
|
||||
20241210,171700,184007570,6620,6620,6620,6620,0
|
||||
20241210,171600,184007570,6620,6620,6620,6620,0
|
||||
20241210,171500,184007570,6620,6620,6620,6620,0
|
||||
20241210,171400,184007570,6620,6620,6620,6620,0
|
||||
20241210,171300,184007570,6620,6620,6620,6620,0
|
||||
20241210,171200,184007570,6620,6620,6620,6620,0
|
||||
20241210,171100,184007570,6620,6620,6620,6620,0
|
||||
20241210,171000,184007570,6620,6620,6620,6620,0
|
||||
20241210,170900,184007570,6620,6620,6620,6620,0
|
||||
20241210,170800,184007570,6620,6620,6620,6620,0
|
||||
20241210,170700,184007570,6620,6620,6620,6620,0
|
||||
20241210,170600,184007570,6620,6620,6620,6620,0
|
||||
20241210,170500,184007570,6620,6620,6620,6620,0
|
||||
20241210,170400,184007570,6620,6620,6620,6620,0
|
||||
20241210,170300,184007570,6620,6620,6620,6620,0
|
||||
20241210,170200,184007570,6620,6620,6620,6620,0
|
||||
20241210,170100,184007570,6620,6620,6620,6620,0
|
||||
20241210,170000,184007570,6620,6620,6620,6620,0
|
||||
20241210,165900,184007570,6620,6620,6620,6620,0
|
||||
20241210,165800,184007570,6620,6620,6620,6620,0
|
||||
20241210,165700,184007570,6620,6620,6620,6620,0
|
||||
20241210,165600,184007570,6620,6620,6620,6620,0
|
||||
20241210,165500,184007570,6620,6620,6620,6620,0
|
||||
20241210,165400,184007570,6620,6620,6620,6620,0
|
||||
20241210,165300,184007570,6620,6620,6620,6620,0
|
||||
20241210,165200,184007570,6620,6620,6620,6620,816
|
||||
20241210,165100,184007570,6620,6620,6620,6620,0
|
||||
20241210,165000,184007570,6620,6620,6620,6620,0
|
||||
20241210,164900,184007570,6620,6620,6620,6620,0
|
||||
20241210,164800,184007570,6620,6620,6620,6620,0
|
||||
20241210,164700,184007570,6620,6620,6620,6620,0
|
||||
20241210,164600,184007570,6620,6620,6620,6620,0
|
||||
20241210,164500,184007570,6620,6620,6620,6620,0
|
||||
20241210,164400,184007570,6620,6620,6620,6620,0
|
||||
20241210,164300,184007570,6620,6620,6620,6620,0
|
||||
20241210,164200,184007570,6620,6620,6620,6620,0
|
||||
20241210,164100,184007570,6620,6620,6620,6620,0
|
||||
20241210,164000,184007570,6620,6620,6620,6620,0
|
||||
20241210,163900,184007570,6620,6620,6620,6620,0
|
||||
20241210,163800,184007570,6620,6620,6620,6620,0
|
||||
20241210,163700,184007570,6620,6620,6620,6620,0
|
||||
20241210,163600,184007570,6620,6620,6620,6620,0
|
||||
20241210,163500,184007570,6620,6620,6620,6620,0
|
||||
20241210,163400,184007570,6620,6620,6620,6620,0
|
||||
20241210,163300,184007570,6620,6620,6620,6620,0
|
||||
20241210,163200,184007570,6620,6620,6620,6620,0
|
||||
20241210,163100,184007570,6620,6620,6620,6620,0
|
||||
20241210,163000,184007570,6620,6620,6620,6620,0
|
||||
20241210,162900,184007570,6620,6620,6620,6620,0
|
||||
20241210,162800,184007570,6620,6620,6620,6620,0
|
||||
20241210,162700,184007570,6620,6620,6620,6620,0
|
||||
20241210,162600,184007570,6620,6620,6620,6620,0
|
||||
20241210,162500,184007570,6620,6620,6620,6620,0
|
||||
20241210,162400,184007570,6620,6620,6620,6620,0
|
||||
20241210,162300,184007570,6620,6620,6620,6620,0
|
||||
20241210,162200,184007570,6620,6620,6620,6620,816
|
||||
20241210,162100,184007570,6620,6620,6620,6620,0
|
||||
20241210,162000,184007570,6620,6620,6620,6620,0
|
||||
20241210,161900,184007570,6620,6620,6620,6620,0
|
||||
20241210,161800,184007570,6620,6620,6620,6620,0
|
||||
20241210,161700,184007570,6620,6620,6620,6620,0
|
||||
20241210,161600,184007570,6620,6620,6620,6620,0
|
||||
20241210,161500,184007570,6620,6620,6620,6620,0
|
||||
20241210,161400,184007570,6620,6620,6620,6620,0
|
||||
20241210,161300,184007570,6620,6620,6620,6620,0
|
||||
20241210,161200,184007570,6620,6620,6620,6620,0
|
||||
20241210,161100,184007570,6620,6620,6620,6620,0
|
||||
20241210,161000,184007570,6620,6620,6620,6620,0
|
||||
20241210,160900,184007570,6620,6620,6620,6620,0
|
||||
20241210,160800,184007570,6620,6620,6620,6620,0
|
||||
20241210,160700,184007570,6620,6620,6620,6620,0
|
||||
20241210,160600,184007570,6620,6620,6620,6620,0
|
||||
20241210,160500,184007570,6620,6620,6620,6620,0
|
||||
20241210,160400,184007570,6620,6620,6620,6620,0
|
||||
20241210,160300,184007570,6620,6620,6620,6620,0
|
||||
20241210,160200,184007570,6620,6620,6620,6620,0
|
||||
20241210,160100,184007570,6620,6620,6620,6620,0
|
||||
20241210,160000,184007570,6620,6620,6620,6620,0
|
||||
20241210,155900,184007570,6620,6620,6620,6620,0
|
||||
20241210,155800,184007570,6620,6620,6620,6620,0
|
||||
20241210,155700,184007570,6620,6620,6620,6620,0
|
||||
20241210,155600,184007570,6620,6620,6620,6620,0
|
||||
20241210,155500,184007570,6620,6620,6620,6620,0
|
||||
20241210,155400,184007570,6620,6620,6620,6620,0
|
||||
20241210,155300,184007570,6620,6620,6620,6620,0
|
||||
20241210,155200,184007570,6620,6620,6620,6620,816
|
||||
20241210,155100,184007570,6620,6620,6620,6620,0
|
||||
20241210,155000,184007570,6620,6620,6620,6620,0
|
||||
20241210,154900,184007570,6620,6620,6620,6620,0
|
||||
20241210,154800,184007570,6620,6620,6620,6620,0
|
||||
20241210,154700,184007570,6620,6620,6620,6620,0
|
||||
20241210,154600,184007570,6620,6620,6620,6620,0
|
||||
20241210,154500,184007570,6620,6620,6620,6620,0
|
||||
20241210,154400,184007570,6620,6620,6620,6620,0
|
||||
20241210,154300,184007570,6620,6620,6620,6620,0
|
||||
20241210,154200,184007570,6620,6620,6620,6620,0
|
||||
20241210,154100,184007570,6620,6620,6620,6620,0
|
||||
20241210,154000,184007570,6620,6620,6620,6620,0
|
||||
20241210,153900,184007570,6620,6620,6620,6620,0
|
||||
20241210,153800,184007570,6620,6620,6620,6620,0
|
||||
20241210,153700,184007570,6620,6620,6620,6620,0
|
||||
20241210,153600,184007570,6620,6620,6620,6620,0
|
||||
20241210,153500,184007570,6620,6620,6620,6620,0
|
||||
20241210,153400,184007570,6620,6620,6620,6620,0
|
||||
20241210,153300,184007570,6620,6620,6620,6620,0
|
||||
20241210,153200,184007570,6620,6620,6620,6620,0
|
||||
20241210,153100,184007570,6620,6620,6620,6620,0
|
||||
20241210,153000,184007570,6620,6620,6620,6620,816
|
||||
20241210,152900,178605650,6590,6590,6590,6590,0
|
||||
20241210,152800,178605650,6590,6590,6590,6590,0
|
||||
20241210,152700,178605650,6590,6590,6590,6590,0
|
||||
20241210,152600,178605650,6590,6590,6590,6590,0
|
||||
20241210,152500,178605650,6590,6590,6590,6590,0
|
||||
20241210,152400,178605650,6590,6590,6590,6590,0
|
||||
20241210,152300,178605650,6590,6590,6590,6590,0
|
||||
20241210,152200,178605650,6590,6590,6590,6590,0
|
||||
20241210,152100,178605650,6590,6590,6590,6590,0
|
||||
20241210,152000,178605650,6590,6590,6590,6590,0
|
||||
20241210,151900,178605650,6590,6590,6590,6590,0
|
||||
20241210,151800,178605650,6590,6590,6590,6590,302
|
||||
20241210,151700,176615470,6610,6610,6610,6610,0
|
||||
20241210,151600,176615470,6610,6610,6610,6610,0
|
||||
20241210,151500,176615470,6610,6610,6610,6610,2
|
||||
20241210,151400,176602250,6610,6610,6610,6610,1
|
||||
20241210,151300,176595640,6600,6610,6650,6550,286
|
||||
20241210,151200,174711640,6610,6610,6610,6610,0
|
||||
20241210,151100,174711640,6610,6610,6610,6610,0
|
||||
20241210,151000,174711640,6610,6610,6610,6610,1
|
||||
20241210,150900,174705030,6600,6600,6600,6600,0
|
||||
20241210,150800,174705030,6600,6600,6600,6600,0
|
||||
20241210,150700,174705030,6600,6600,6600,6600,0
|
||||
20241210,150600,174705030,6600,6600,6600,6600,0
|
||||
20241210,150500,174705030,6600,6580,6600,6580,458
|
||||
20241210,150400,171684670,6580,6570,6580,6570,390
|
||||
20241210,150300,169119470,6580,6580,6580,6580,0
|
||||
20241210,150200,169119470,6580,6580,6580,6580,0
|
||||
20241210,150100,169119470,6580,6590,6590,6530,32
|
||||
20241210,150000,168909650,6580,6580,6580,6580,15
|
||||
20241210,145900,168810950,6580,6560,6580,6560,102
|
||||
20241210,145800,168141410,6560,6560,6560,6560,20
|
||||
20241210,145700,168010210,6560,6560,6560,6560,313
|
||||
20241210,145600,165956930,6560,6560,6560,6560,0
|
||||
20241210,145500,165956930,6560,6560,6560,6560,0
|
||||
20241210,145400,165956930,6560,6560,6560,6560,0
|
||||
20241210,145300,165956930,6560,6560,6560,6560,0
|
||||
20241210,145200,165956930,6560,6560,6560,6560,0
|
||||
20241210,145100,165956930,6560,6560,6560,6560,0
|
||||
20241210,145000,165956930,6560,6560,6560,6560,0
|
||||
20241210,144900,165956930,6560,6560,6560,6560,0
|
||||
20241210,144800,165956930,6560,6560,6560,6560,0
|
||||
20241210,144700,165956930,6560,6510,6560,6510,94
|
||||
20241210,144600,165343040,6550,6550,6550,6550,0
|
||||
20241210,144500,165343040,6550,6550,6550,6550,0
|
||||
20241210,144400,165343040,6550,6550,6550,6550,16
|
||||
20241210,144300,165238240,6550,6550,6550,6550,0
|
||||
20241210,144200,165238240,6550,6550,6550,6550,1
|
||||
20241210,144100,165231690,6510,6510,6510,6510,464
|
||||
20241210,144000,162211050,6500,6500,6500,6500,0
|
||||
20241210,143900,162211050,6500,6500,6500,6500,0
|
||||
20241210,143800,162211050,6500,6500,6500,6500,0
|
||||
20241210,143700,162211050,6500,6500,6500,6500,0
|
||||
20241210,143600,162211050,6500,6500,6500,6500,0
|
||||
20241210,143500,162211050,6500,6500,6500,6500,7
|
||||
20241210,143400,162165550,6560,6560,6560,6560,0
|
||||
20241210,143300,162165550,6560,6520,6560,6520,3000
|
||||
20241210,143200,142527760,6520,6520,6520,6520,0
|
||||
20241210,143100,142527760,6520,6520,6520,6520,1
|
||||
20241210,143000,142521240,6470,6470,6470,6470,4
|
||||
20241210,142900,142495360,6480,6480,6480,6480,0
|
||||
20241210,142800,142495360,6480,6480,6480,6480,2
|
||||
20241210,142700,142482400,6490,6490,6490,6490,2
|
||||
20241210,142600,142469420,6550,6520,6550,6520,8
|
||||
20241210,142500,142417170,6470,6470,6470,6470,2
|
||||
20241210,142400,142404230,6480,6480,6480,6480,3
|
||||
20241210,142300,142384790,6490,6490,6490,6490,0
|
||||
20241210,142200,142384790,6490,6490,6490,6490,2
|
||||
20241210,142100,142371810,6490,6490,6490,6490,3
|
||||
20241210,142000,142352340,6490,6490,6490,6490,0
|
||||
20241210,141900,142352340,6490,6490,6490,6490,2
|
||||
20241210,141800,142339360,6490,6540,6540,6490,4
|
||||
20241210,141700,142313350,6490,6490,6490,6490,0
|
||||
20241210,141600,142313350,6490,6490,6490,6490,2
|
||||
20241210,141500,142300370,6490,6490,6490,6490,3
|
||||
20241210,141400,142280900,6490,6490,6490,6490,2
|
||||
20241210,141300,142267920,6550,6550,6550,6550,0
|
||||
20241210,141200,142267920,6550,6460,6550,6460,105
|
||||
20241210,141100,141580650,6470,6470,6530,6470,6
|
||||
20241210,141000,141541670,6470,6470,6470,6470,0
|
||||
20241210,140900,141541670,6470,6470,6470,6470,2
|
||||
20241210,140800,141528730,6480,6480,6480,6480,2
|
||||
20241210,140700,141515770,6490,6490,6490,6490,0
|
||||
20241210,140600,141515770,6490,6510,6550,6490,105
|
||||
20241210,140500,140829030,6510,6470,6510,6460,5
|
||||
20241210,140400,140796620,6470,6470,6470,6470,0
|
||||
20241210,140300,140796620,6470,6470,6470,6470,2
|
||||
20241210,140200,140783680,6480,6480,6480,6480,2
|
||||
20241210,140100,140770720,6490,6490,6490,6490,3
|
||||
20241210,140000,140751250,6520,6520,6520,6500,43
|
||||
20241210,135900,140470950,6460,6450,6540,6450,518
|
||||
20241210,135800,137098530,6450,6450,6450,6450,3
|
||||
20241210,135700,137079180,6450,6450,6450,6450,0
|
||||
20241210,135600,137079180,6450,6450,6450,6450,2
|
||||
20241210,135500,137066280,6500,6440,6500,6440,4
|
||||
20241210,135400,137040460,6500,6450,6500,6440,701
|
||||
20241210,135300,132521980,6450,6450,6450,6450,2
|
||||
20241210,135200,132509080,6450,6450,6450,6450,3
|
||||
20241210,135100,132489730,6460,6460,6460,6460,1500
|
||||
20241210,135000,122799730,6460,6460,6460,6460,2
|
||||
20241210,134900,122786810,6460,6460,6460,6460,3
|
||||
20241210,134800,122767430,6460,6460,6460,6460,2
|
||||
20241210,134700,122754510,6490,6490,6490,6490,0
|
||||
20241210,134600,122754510,6490,6460,6490,6460,6
|
||||
20241210,134500,122715660,6460,6460,6460,6460,2
|
||||
20241210,134400,122702740,6460,6460,6460,6460,0
|
||||
20241210,134300,122702740,6460,6460,6460,6460,3
|
||||
20241210,134200,122683360,6450,6450,6450,6450,2
|
||||
20241210,134100,122670460,6450,6450,6450,6450,0
|
||||
20241210,134000,122670460,6450,6450,6450,6450,3
|
||||
20241210,133900,122651110,6450,6450,6450,6450,2
|
||||
20241210,133800,122638210,6450,6450,6450,6450,0
|
||||
20241210,133700,122638210,6450,6450,6450,6450,3
|
||||
20241210,133600,122618860,6490,6500,6500,6490,2
|
||||
20241210,133500,122605870,6500,6490,6500,6490,4
|
||||
20241210,133400,122579900,6490,6490,6500,6490,152
|
||||
20241210,133300,121592900,6490,6490,6490,6460,24
|
||||
20241210,133200,121437200,6450,6450,6450,6450,3
|
||||
20241210,133100,121417850,6480,6480,6480,6480,24
|
||||
20241210,133000,121262330,6480,6480,6480,6480,62
|
||||
20241210,132900,120860570,6440,6440,6440,6440,3
|
||||
20241210,132800,120841250,6440,6440,6440,6440,0
|
||||
20241210,132700,120841250,6440,6440,6440,6440,2
|
||||
20241210,132600,120828370,6440,6440,6440,6440,3
|
||||
20241210,132500,120809050,6480,6480,6480,6480,56
|
||||
20241210,132400,120446170,6440,6440,6440,6440,2
|
||||
20241210,132300,120433290,6440,6440,6440,6440,3
|
||||
20241210,132200,120413970,6440,6440,6440,6440,0
|
||||
20241210,132100,120413970,6440,6440,6440,6440,2
|
||||
20241210,132000,120401090,6440,6440,6440,6440,3
|
||||
20241210,131900,120381770,6440,6440,6440,6440,2
|
||||
20241210,131800,120368890,6460,6460,6460,6460,0
|
||||
20241210,131700,120368890,6460,6440,6460,6440,386
|
||||
20241210,131600,117877700,6450,6440,6450,6440,5
|
||||
20241210,131500,117845470,6440,6440,6440,6440,0
|
||||
20241210,131400,117845470,6440,6440,6440,6440,3
|
||||
20241210,131300,117826150,6440,6440,6440,6440,2
|
||||
20241210,131200,117813270,6440,6440,6440,6440,0
|
||||
20241210,131100,117813270,6440,6440,6440,6440,153
|
||||
20241210,131000,116827950,6440,6440,6440,6440,202
|
||||
20241210,130900,115527070,6450,6440,6450,6440,485
|
||||
20241210,130800,112403180,6400,6440,6440,6400,4
|
||||
20241210,130700,112377540,6400,6400,6400,6400,2
|
||||
20241210,130600,112364740,6400,6400,6400,6400,3
|
||||
20241210,130500,112345540,6400,6400,6400,6400,0
|
||||
20241210,130400,112345540,6400,6400,6400,6400,2
|
||||
20241210,130300,112332740,6400,6400,6400,6400,3
|
||||
20241210,130200,112313540,6400,6400,6400,6400,0
|
||||
20241210,130100,112313540,6400,6400,6400,6400,2
|
||||
20241210,130000,112300740,6400,6400,6400,6400,3
|
||||
20241210,125900,112281540,6450,6450,6450,6450,1
|
||||
20241210,125800,112275090,6400,6400,6400,6400,2
|
||||
20241210,125700,112262290,6450,6400,6450,6400,13
|
||||
20241210,125600,112178590,6450,6440,6450,6410,520
|
||||
20241210,125500,108842260,6410,6410,6410,6410,2
|
||||
20241210,125400,108829440,6440,6410,6440,6410,11
|
||||
20241210,125300,108758690,6440,6440,6440,6440,70
|
||||
20241210,125200,108307890,6410,6410,6410,6410,2
|
||||
20241210,125100,108295070,6440,6400,6440,6400,4
|
||||
20241210,125000,108269430,6400,6400,6400,6400,2
|
||||
20241210,124900,108256630,6400,6400,6400,6400,0
|
||||
20241210,124800,108256630,6400,6400,6400,6400,3
|
||||
20241210,124700,108237430,6400,6400,6400,6400,2
|
||||
20241210,124600,108224630,6400,6400,6400,6400,0
|
||||
20241210,124500,108224630,6400,6430,6440,6400,76
|
||||
20241210,124400,107735960,6390,6390,6390,6390,2
|
||||
20241210,124300,107723180,6390,6390,6390,6390,0
|
||||
20241210,124200,107723180,6390,6430,6430,6390,164
|
||||
20241210,124100,106668780,6390,6390,6390,6390,2
|
||||
20241210,124000,106656000,6430,6430,6430,6430,1
|
||||
20241210,123900,106649570,6390,6430,6430,6390,33
|
||||
20241210,123800,106437500,6390,6390,6390,6390,2
|
||||
20241210,123700,106424720,6430,6390,6430,6390,4
|
||||
20241210,123600,106399120,6390,6390,6390,6390,0
|
||||
20241210,123500,106399120,6390,6390,6390,6390,2
|
||||
20241210,123400,106386340,6390,6390,6390,6390,3
|
||||
20241210,123300,106367170,6390,6390,6390,6390,0
|
||||
20241210,123200,106367170,6390,6390,6390,6390,2
|
||||
20241210,123100,106354390,6390,6380,6390,6380,103
|
||||
20241210,123000,105696250,6430,6430,6430,6430,7
|
||||
20241210,122900,105651240,6380,6380,6380,6380,2
|
||||
20241210,122800,105638480,6430,6380,6430,6380,254
|
||||
20241210,122700,104017910,6380,6380,6380,6380,0
|
||||
20241210,122600,104017910,6380,6410,6440,6380,152
|
||||
20241210,122500,103041780,6360,6360,6360,6360,3
|
||||
20241210,122400,103022700,6360,6360,6360,6360,2
|
||||
20241210,122300,103009980,6410,6410,6410,6410,1
|
||||
20241210,122200,103003570,6360,6360,6360,6360,19
|
||||
20241210,122100,102882730,6360,6360,6360,6360,2
|
||||
20241210,122000,102870010,6360,6360,6360,6360,0
|
||||
20241210,121900,102870010,6360,6360,6360,6360,3
|
||||
20241210,121800,102850930,6360,6360,6360,6360,2
|
||||
20241210,121700,102838210,6420,6400,6420,6400,172
|
||||
20241210,121600,101734700,6360,6360,6360,6360,3
|
||||
20241210,121500,101715620,6360,6360,6360,6360,2
|
||||
20241210,121400,101702900,6410,6400,6410,6400,102
|
||||
20241210,121300,101049110,6340,6400,6400,6340,160
|
||||
20241210,121200,100025290,6340,6370,6380,6340,843
|
||||
20241210,121100,94647770,6330,6330,6330,6330,0
|
||||
20241210,121000,94647770,6330,6330,6330,6330,3
|
||||
20241210,120900,94628780,6370,6330,6370,6330,34
|
||||
20241210,120800,94412360,6330,6330,6330,6330,3
|
||||
20241210,120700,94393370,6320,6320,6320,6320,0
|
||||
20241210,120600,94393370,6320,6320,6320,6320,2
|
||||
20241210,120500,94380730,6320,6320,6320,6320,3
|
||||
20241210,120400,94361770,6320,6320,6320,6320,0
|
||||
20241210,120300,94361770,6320,6320,6320,6320,2
|
||||
20241210,120200,94349130,6320,6370,6370,6320,13
|
||||
20241210,120100,94266470,6320,6320,6320,6320,0
|
||||
20241210,120000,94266470,6320,6320,6320,6310,905
|
||||
20241210,115900,88554060,6310,6380,6380,6300,9008
|
||||
20241210,115800,31781790,6380,6380,6380,6380,0
|
||||
20241210,115700,31781790,6380,6380,6380,6380,2
|
||||
20241210,115600,31769030,6380,6380,6380,6380,3
|
||||
20241210,115500,31749890,6380,6380,6380,6380,2
|
||||
20241210,115400,31737130,6440,6430,6440,6430,2
|
||||
20241210,115300,31724260,6380,6380,6380,6380,3
|
||||
20241210,115200,31705120,6380,6380,6380,6380,2
|
||||
20241210,115100,31692360,6380,6380,6380,6380,0
|
||||
20241210,115000,31692360,6380,6380,6380,6380,3
|
||||
20241210,114900,31673220,6380,6380,6380,6380,2
|
||||
20241210,114800,31660460,6390,6390,6390,6390,50
|
||||
20241210,114700,31340960,6390,6390,6390,6390,3
|
||||
20241210,114600,31321790,6440,6380,6440,6380,234
|
||||
20241210,114500,29815260,6380,6380,6380,6380,0
|
||||
20241210,114400,29815260,6380,6380,6380,6380,3
|
||||
20241210,114300,29796120,6380,6380,6380,6380,2
|
||||
20241210,114200,29783360,6380,6380,6380,6380,3
|
||||
20241210,114100,29764220,6430,6430,6430,6430,62
|
||||
20241210,114000,29365560,6380,6420,6420,6380,102
|
||||
20241210,113900,28710800,6380,6380,6380,6380,3
|
||||
20241210,113800,28691660,6380,6380,6380,6380,27
|
||||
20241210,113700,28519400,6380,6380,6380,6380,2
|
||||
20241210,113600,28506640,6370,6370,6370,6370,3
|
||||
20241210,113500,28487530,6380,6380,6380,6380,0
|
||||
20241210,113400,28487530,6380,6380,6380,6380,2
|
||||
20241210,113300,28474770,6380,6380,6380,6380,3
|
||||
20241210,113200,28455630,6380,6380,6380,6380,0
|
||||
20241210,113100,28455630,6380,6380,6380,6380,2
|
||||
20241210,113000,28442870,6380,6380,6380,6380,3
|
||||
20241210,112900,28423730,6370,6370,6370,6370,0
|
||||
20241210,112800,28423730,6370,6370,6370,6370,2
|
||||
20241210,112700,28410990,6370,6370,6370,6370,3
|
||||
20241210,112600,28391880,6370,6370,6370,6370,2
|
||||
20241210,112500,28379140,6370,6370,6370,6370,0
|
||||
20241210,112400,28379140,6370,6410,6420,6370,17
|
||||
20241210,112300,28270280,6370,6370,6370,6370,2
|
||||
20241210,112200,28257540,6370,6370,6370,6370,0
|
||||
20241210,112100,28257540,6370,6370,6370,6370,3
|
||||
20241210,112000,28238430,6370,6370,6370,6370,2
|
||||
20241210,111900,28225690,6370,6370,6370,6370,0
|
||||
20241210,111800,28225690,6370,6370,6370,6370,3
|
||||
20241210,111700,28206580,6370,6370,6370,6370,2
|
||||
20241210,111600,28193840,6370,6370,6370,6370,10
|
||||
20241210,111500,28130140,6370,6370,6370,6370,3
|
||||
20241210,111400,28111030,6370,6370,6370,6370,2
|
||||
20241210,111300,28098290,6370,6370,6370,6370,3
|
||||
20241210,111200,28079180,6370,6370,6370,6370,0
|
||||
20241210,111100,28079180,6370,6370,6370,6370,2
|
||||
20241210,111000,28066440,6370,6370,6370,6370,3
|
||||
20241210,110900,28047330,6420,6410,6420,6410,7
|
||||
20241210,110800,28002450,6360,6360,6360,6360,2
|
||||
20241210,110700,27989730,6360,6360,6360,6360,3
|
||||
20241210,110600,27970650,6360,6360,6360,6360,0
|
||||
20241210,110500,27970650,6360,6360,6360,6360,2
|
||||
20241210,110400,27957930,6360,6360,6360,6360,3
|
||||
20241210,110300,27938850,6360,6360,6360,6360,0
|
||||
20241210,110200,27938850,6360,6360,6360,6360,2
|
||||
20241210,110100,27926130,6360,6360,6360,6360,3
|
||||
20241210,110000,27907050,6360,6360,6360,6360,2
|
||||
20241210,105900,27894330,6410,6410,6410,6410,0
|
||||
20241210,105800,27894330,6410,6360,6410,6360,4
|
||||
20241210,105700,27868840,6360,6360,6360,6360,2
|
||||
20241210,105600,27856120,6420,6410,6420,6410,6
|
||||
20241210,105500,27817650,6360,6360,6360,6360,3
|
||||
20241210,105400,27798570,6420,6360,6420,6360,8
|
||||
20241210,105300,27747380,6360,6360,6360,6360,0
|
||||
20241210,105200,27747380,6360,6360,6360,6360,3
|
||||
20241210,105100,27728300,6350,6350,6350,6350,2
|
||||
20241210,105000,27715600,6420,6410,6420,6410,3
|
||||
20241210,104900,27696360,6350,6350,6350,6350,3
|
||||
20241210,104800,27677310,6350,6350,6350,6350,2
|
||||
20241210,104700,27664610,6430,6350,6430,6350,4
|
||||
20241210,104600,27639130,6430,6430,6430,6430,0
|
||||
20241210,104500,27639130,6430,6350,6430,6350,3
|
||||
20241210,104400,27620000,6350,6350,6350,6350,3
|
||||
20241210,104300,27600950,6350,6350,6350,6350,0
|
||||
20241210,104200,27600950,6350,6350,6350,6350,2
|
||||
20241210,104100,27588250,6430,6340,6440,6340,64
|
||||
20241210,104000,27177770,6430,6410,6430,6410,95
|
||||
20241210,103900,26567270,6420,6330,6420,6330,18
|
||||
20241210,103800,26452270,6390,6330,6390,6330,4
|
||||
20241210,103700,26426890,6330,6330,6330,6330,36
|
||||
20241210,103600,26199010,6330,6350,6350,6330,51
|
||||
20241210,103500,25875200,6350,6350,6350,6350,3
|
||||
20241210,103400,25856150,6350,6350,6350,6350,0
|
||||
20241210,103300,25856150,6350,6350,6350,6350,2
|
||||
20241210,103200,25843450,6370,6370,6370,6370,4
|
||||
20241210,103100,25817970,6370,6370,6370,6370,2
|
||||
20241210,103000,25805230,6370,6370,6370,6370,0
|
||||
20241210,102900,25805230,6370,6370,6370,6370,3
|
||||
20241210,102800,25786120,6370,6370,6370,6370,2
|
||||
20241210,102700,25773380,6390,6380,6390,6380,50
|
||||
20241210,102600,25453910,6390,6330,6390,6330,53
|
||||
20241210,102500,25115420,6330,6330,6330,6330,2
|
||||
20241210,102400,25102760,6440,6390,6440,6390,74
|
||||
20241210,102300,24629630,6320,6380,6390,6320,9
|
||||
20241210,102200,24572340,6300,6300,6300,6300,2
|
||||
20241210,102100,24559740,6360,6360,6360,6360,0
|
||||
20241210,102000,24559740,6360,6390,6390,6360,4
|
||||
20241210,101900,24534270,6360,6360,6360,6360,2
|
||||
20241210,101800,24521550,6360,6280,6360,6280,38
|
||||
20241210,101700,24280110,6350,6350,6360,6350,431
|
||||
20241210,101600,21543140,6340,6330,6340,6280,205
|
||||
20241210,101500,20243620,6280,6280,6280,6280,3
|
||||
20241210,101400,20224780,6280,6280,6280,6280,0
|
||||
20241210,101300,20224780,6280,6330,6340,6280,108
|
||||
20241210,101200,19541210,6330,6280,6330,6280,103
|
||||
20241210,101100,18889370,6330,6330,6330,6330,1
|
||||
20241210,101000,18883040,6280,6280,6280,6280,2
|
||||
20241210,100900,18870480,6280,6280,6280,6280,3
|
||||
20241210,100800,18851640,6330,6320,6330,6320,21
|
||||
20241210,100700,18718790,6280,6280,6280,6280,2
|
||||
20241210,100600,18706230,6280,6280,6280,6280,3
|
||||
20241210,100500,18687390,6280,6280,6280,6280,2
|
||||
20241210,100400,18674830,6280,6280,6280,6280,0
|
||||
20241210,100300,18674830,6280,6280,6280,6280,3
|
||||
20241210,100200,18655990,6280,6280,6280,6280,2
|
||||
20241210,100100,18643430,6330,6320,6330,6320,6
|
||||
20241210,100000,18605500,6280,6280,6280,6280,3
|
||||
20241210,095900,18586660,6280,6280,6280,6280,2
|
||||
20241210,095800,18574100,6330,6320,6330,6320,7
|
||||
20241210,095700,18529850,6270,6270,6270,6270,3
|
||||
20241210,095600,18511040,6270,6270,6270,6270,2
|
||||
20241210,095500,18498500,6280,6280,6280,6280,0
|
||||
20241210,095400,18498500,6280,6280,6280,6280,3
|
||||
20241210,095300,18479660,6260,6260,6260,6260,2
|
||||
20241210,095200,18467140,6260,6260,6260,6260,0
|
||||
20241210,095100,18467140,6260,6320,6330,6260,106
|
||||
20241210,095000,17797390,6320,6260,6320,6260,14
|
||||
20241210,094900,17709080,6260,6260,6260,6260,3
|
||||
20241210,094800,17690300,6320,6310,6320,6310,9
|
||||
20241210,094700,17633500,6250,6250,6250,6250,2
|
||||
20241210,094600,17621000,6250,6250,6250,6250,3
|
||||
20241210,094500,17602250,6310,6310,6310,6310,0
|
||||
20241210,094400,17602250,6310,6250,6310,6250,3
|
||||
20241210,094300,17583440,6250,6250,6250,6250,2
|
||||
20241210,094200,17570940,6320,6310,6320,6310,14
|
||||
20241210,094100,17482490,6250,6250,6250,6250,3
|
||||
20241210,094000,17463740,6320,6320,6320,6320,0
|
||||
20241210,093900,17463740,6320,6320,6320,6320,2
|
||||
20241210,093800,17451100,6320,6320,6320,6320,16
|
||||
20241210,093700,17349980,6270,6270,6270,6270,1000
|
||||
20241210,093600,11079980,6320,6310,6320,6310,26
|
||||
20241210,093500,10915910,6320,6320,6320,6320,1
|
||||
20241210,093400,10909590,6310,6310,6310,6310,0
|
||||
20241210,093300,10909590,6310,6310,6310,6310,75
|
||||
20241210,093200,10436340,6310,6310,6310,6310,0
|
||||
20241210,093100,10436340,6310,6310,6310,6310,0
|
||||
20241210,093000,10436340,6310,6310,6310,6310,10
|
||||
20241210,092900,10373240,6310,6310,6310,6310,0
|
||||
20241210,092800,10373240,6310,6310,6310,6310,0
|
||||
20241210,092700,10373240,6310,6310,6310,6310,1
|
||||
20241210,092600,10366930,6300,6300,6300,6300,101
|
||||
20241210,092500,9730630,6260,6260,6260,6260,1
|
||||
20241210,092400,9724370,6300,6300,6300,6300,0
|
||||
20241210,092300,9724370,6300,6300,6300,6300,0
|
||||
20241210,092200,9724370,6300,6300,6300,6300,0
|
||||
20241210,092100,9724370,6300,6300,6300,6300,0
|
||||
20241210,092000,9724370,6300,6300,6300,6300,20
|
||||
20241210,091900,9598370,6250,6250,6250,6250,0
|
||||
20241210,091800,9598370,6250,6310,6310,6250,51
|
||||
20241210,091700,9279560,6300,6300,6300,6300,0
|
||||
20241210,091600,9279560,6300,6300,6300,6300,0
|
||||
20241210,091500,9279560,6300,6300,6300,6300,0
|
||||
20241210,091400,9279560,6300,6300,6300,6300,0
|
||||
20241210,091300,9279560,6300,6300,6300,6300,50
|
||||
20241210,091200,8964560,6310,6310,6310,6310,0
|
||||
20241210,091100,8964560,6310,6310,6310,6310,0
|
||||
20241210,091000,8964560,6310,6250,6310,6220,522
|
||||
20241210,090900,5713970,6310,6300,6310,6300,150
|
||||
20241210,090800,4768470,6310,6300,6310,6300,15
|
||||
20241210,090700,4673870,6300,6260,6300,6260,140
|
||||
20241210,090600,3793390,6260,6260,6260,6260,0
|
||||
20241210,090500,3793390,6260,6260,6260,6260,0
|
||||
20241210,090400,3793390,6260,6200,6260,6200,200
|
||||
20241210,090300,2552500,6200,6200,6200,6200,0
|
||||
20241210,090200,2552500,6200,6200,6200,6200,0
|
||||
20241210,090100,2552500,6200,6200,6200,6200,251
|
||||
20241210,090000,996300,6150,6150,6150,6150,162
|
||||
|
Reference in New Issue
Block a user