Update 2024-12-05 2775 candle_min
This commit is contained in:
589
005870/min/candle-20241205.csv
Normal file
589
005870/min/candle-20241205.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,184600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,184500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,184400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,184300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,184200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,184100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,184000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,183000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,182000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,181600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,181000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,180000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,175000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,174600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,174000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,173000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,172000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,171600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,171000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,170000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,165000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,164600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,164000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,163000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,162000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,161600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,161000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,160000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,155000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154700,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,154600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,154000,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153900,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153800,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153700,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153600,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153500,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153400,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153300,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153200,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153100,2915753610,7530,7530,7530,7530,0
|
||||
20241205,153000,2915753610,7530,7530,7530,7530,5753
|
||||
20241205,152900,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152800,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152700,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152600,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152500,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152400,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152300,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152200,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152100,2872433520,7530,7530,7530,7530,0
|
||||
20241205,152000,2872433520,7530,7530,7530,7530,0
|
||||
20241205,151900,2872433520,7530,7530,7540,7520,2170
|
||||
20241205,151800,2856091320,7540,7540,7550,7540,112
|
||||
20241205,151700,2855246720,7530,7530,7530,7520,6685
|
||||
20241205,151600,2804968090,7520,7510,7530,7490,1323
|
||||
20241205,151500,2795036550,7510,7510,7510,7500,1020
|
||||
20241205,151400,2787381350,7490,7490,7520,7490,290
|
||||
20241205,151300,2785206200,7520,7500,7520,7480,1981
|
||||
20241205,151200,2770363200,7490,7500,7520,7490,2177
|
||||
20241205,151100,2754045120,7500,7510,7510,7500,741
|
||||
20241205,151000,2748480330,7500,7500,7500,7500,1
|
||||
20241205,150900,2748472830,7500,7510,7510,7500,801
|
||||
20241205,150800,2742465070,7500,7500,7500,7500,33
|
||||
20241205,150700,2742217570,7500,7510,7510,7490,2080
|
||||
20241205,150600,2726626760,7510,7530,7530,7510,321
|
||||
20241205,150500,2724213030,7520,7520,7530,7510,972
|
||||
20241205,150400,2716907000,7530,7480,7530,7480,3290
|
||||
20241205,150300,2692202220,7480,7490,7500,7480,2175
|
||||
20241205,150200,2675914340,7500,7490,7500,7490,96
|
||||
20241205,150100,2675194820,7490,7510,7510,7480,6491
|
||||
20241205,150000,2626529830,7510,7520,7520,7510,1921
|
||||
20241205,145900,2612098480,7520,7520,7520,7510,400
|
||||
20241205,145800,2609091480,7510,7510,7520,7510,344
|
||||
20241205,145700,2606508020,7510,7510,7510,7510,1144
|
||||
20241205,145600,2597916580,7510,7510,7510,7510,658
|
||||
20241205,145500,2592975000,7520,7510,7520,7510,399
|
||||
20241205,145400,2589978390,7510,7520,7520,7510,1165
|
||||
20241205,145300,2581223310,7520,7520,7520,7520,673
|
||||
20241205,145200,2576162350,7520,7520,7530,7520,455
|
||||
20241205,145100,2572739750,7520,7520,7530,7510,2588
|
||||
20241205,145000,2553282470,7520,7550,7550,7520,1228
|
||||
20241205,144900,2544041850,7550,7530,7550,7520,2244
|
||||
20241205,144800,2527146500,7560,7530,7560,7530,1152
|
||||
20241205,144700,2518471910,7540,7550,7560,7540,2678
|
||||
20241205,144600,2498265980,7560,7570,7580,7560,1772
|
||||
20241205,144500,2484862130,7570,7570,7570,7570,751
|
||||
20241205,144400,2479177060,7560,7560,7560,7560,112
|
||||
20241205,144300,2478330340,7560,7560,7560,7560,982
|
||||
20241205,144200,2470906420,7560,7580,7580,7560,107
|
||||
20241205,144100,2470096880,7550,7550,7550,7550,457
|
||||
20241205,144000,2466646530,7580,7580,7580,7580,0
|
||||
20241205,143900,2466646530,7580,7550,7590,7540,163
|
||||
20241205,143800,2465414150,7530,7550,7550,7530,257
|
||||
20241205,143700,2463476460,7550,7560,7560,7540,2516
|
||||
20241205,143600,2444474700,7560,7580,7590,7560,639
|
||||
20241205,143500,2439636380,7570,7570,7570,7570,310
|
||||
20241205,143400,2437289680,7580,7580,7580,7580,45
|
||||
20241205,143300,2436948580,7570,7590,7590,7570,68
|
||||
20241205,143200,2436433790,7570,7570,7590,7570,655
|
||||
20241205,143100,2431475420,7570,7570,7570,7570,1790
|
||||
20241205,143000,2417925120,7570,7600,7600,7570,5277
|
||||
20241205,142900,2377883750,7590,7600,7600,7590,2146
|
||||
20241205,142800,2361582450,7600,7600,7600,7600,83
|
||||
20241205,142700,2360951650,7600,7600,7620,7600,881
|
||||
20241205,142600,2354246650,7610,7610,7620,7610,336
|
||||
20241205,142500,2351688690,7610,7610,7610,7610,12
|
||||
20241205,142400,2351597370,7610,7600,7610,7600,105
|
||||
20241205,142300,2350798350,7600,7610,7610,7600,1100
|
||||
20241205,142200,2342437350,7610,7620,7620,7610,300
|
||||
20241205,142100,2340154330,7620,7620,7620,7620,2
|
||||
20241205,142000,2340139090,7620,7620,7620,7620,10
|
||||
20241205,141900,2340062890,7620,7620,7620,7620,20
|
||||
20241205,141800,2339910490,7620,7620,7620,7620,150
|
||||
20241205,141700,2338767490,7610,7610,7610,7610,0
|
||||
20241205,141600,2338767490,7610,7610,7610,7610,100
|
||||
20241205,141500,2338006490,7600,7600,7600,7600,30
|
||||
20241205,141400,2337778490,7590,7600,7600,7590,201
|
||||
20241205,141300,2336250900,7600,7600,7620,7600,2016
|
||||
20241205,141200,2320929150,7600,7600,7600,7600,22
|
||||
20241205,141100,2320761950,7610,7620,7620,7610,13
|
||||
20241205,141000,2320663010,7610,7610,7620,7600,421
|
||||
20241205,140900,2317459080,7600,7620,7620,7600,211
|
||||
20241205,140800,2315852480,7620,7620,7630,7610,631
|
||||
20241205,140700,2311047220,7630,7630,7630,7630,7
|
||||
20241205,140600,2310993810,7630,7610,7630,7610,449
|
||||
20241205,140500,2307572230,7610,7610,7610,7600,14
|
||||
20241205,140400,2307465730,7620,7600,7620,7600,321
|
||||
20241205,140300,2305023540,7610,7610,7610,7610,44
|
||||
20241205,140200,2304688700,7600,7600,7600,7600,2024
|
||||
20241205,140100,2289306300,7590,7610,7610,7590,173
|
||||
20241205,140000,2287992510,7610,7610,7610,7610,0
|
||||
20241205,135900,2287992510,7610,7590,7610,7590,102
|
||||
20241205,135800,2287218290,7590,7590,7590,7590,100
|
||||
20241205,135700,2286459290,7610,7610,7610,7580,53
|
||||
20241205,135600,2286057430,7580,7600,7610,7580,376
|
||||
20241205,135500,2283204020,7620,7610,7620,7610,4
|
||||
20241205,135400,2283173550,7620,7610,7620,7590,1782
|
||||
20241205,135300,2269621420,7610,7570,7610,7570,3
|
||||
20241205,135200,2269598630,7580,7600,7600,7580,1546
|
||||
20241205,135100,2257849820,7600,7580,7600,7580,750
|
||||
20241205,135000,2252156480,7580,7580,7580,7580,610
|
||||
20241205,134900,2247532680,7580,7580,7580,7580,206
|
||||
20241205,134800,2245971200,7580,7560,7590,7560,758
|
||||
20241205,134700,2240230630,7560,7570,7570,7560,142
|
||||
20241205,134600,2239157090,7570,7560,7570,7560,32
|
||||
20241205,134500,2238914860,7550,7570,7570,7550,205
|
||||
20241205,134400,2237367070,7570,7560,7570,7550,37
|
||||
20241205,134300,2237087550,7540,7570,7570,7540,43
|
||||
20241205,134200,2236763300,7540,7560,7560,7540,80
|
||||
20241205,134100,2236159450,7560,7560,7560,7560,28
|
||||
20241205,134000,2235947770,7540,7540,7540,7540,4
|
||||
20241205,133900,2235917610,7530,7540,7540,7530,646
|
||||
20241205,133800,2231052770,7530,7540,7540,7530,1601
|
||||
20241205,133700,2218983370,7570,7540,7570,7540,410
|
||||
20241205,133600,2215891910,7570,7530,7570,7530,21
|
||||
20241205,133500,2215733740,7530,7530,7530,7530,0
|
||||
20241205,133400,2215733740,7530,7550,7550,7530,673
|
||||
20241205,133300,2210664030,7550,7580,7580,7550,2
|
||||
20241205,133200,2210648900,7540,7570,7570,7540,630
|
||||
20241205,133100,2205883690,7570,7570,7570,7570,1
|
||||
20241205,133000,2205876120,7530,7540,7570,7530,942
|
||||
20241205,132900,2198774160,7550,7550,7550,7550,1
|
||||
20241205,132800,2198766610,7570,7550,7570,7540,188
|
||||
20241205,132700,2197348050,7540,7540,7540,7540,498
|
||||
20241205,132600,2193593130,7540,7540,7540,7540,987
|
||||
20241205,132500,2186151150,7550,7550,7550,7540,152
|
||||
20241205,132400,2185005050,7540,7540,7540,7540,180
|
||||
20241205,132300,2183647850,7550,7540,7550,7540,616
|
||||
20241205,132200,2179003200,7540,7540,7540,7530,61
|
||||
20241205,132100,2178543560,7530,7540,7550,7530,1353
|
||||
20241205,132000,2168342430,7550,7550,7550,7550,3
|
||||
20241205,131900,2168319780,7550,7550,7550,7530,1653
|
||||
20241205,131800,2155870490,7540,7550,7550,7540,3077
|
||||
20241205,131700,2132660070,7570,7570,7570,7570,0
|
||||
20241205,131600,2132660070,7570,7560,7570,7550,947
|
||||
20241205,131500,2125510170,7570,7600,7600,7560,811
|
||||
20241205,131400,2119376610,7590,7590,7590,7590,51
|
||||
20241205,131300,2118989520,7590,7570,7590,7560,26
|
||||
20241205,131200,2118792920,7600,7600,7600,7600,0
|
||||
20241205,131100,2118792920,7600,7610,7610,7600,239
|
||||
20241205,131000,2116976510,7610,7560,7610,7550,1077
|
||||
20241205,130900,2108816420,7600,7550,7600,7550,2332
|
||||
20241205,130800,2091102080,7560,7560,7560,7550,539
|
||||
20241205,130700,2087030420,7580,7560,7580,7560,3212
|
||||
20241205,130600,2062687700,7570,7570,7570,7570,329
|
||||
20241205,130500,2060197170,7600,7570,7600,7560,1334
|
||||
20241205,130400,2050096550,7600,7580,7600,7580,350
|
||||
20241205,130300,2047440630,7580,7580,7580,7580,1402
|
||||
20241205,130200,2036813470,7580,7580,7580,7580,0
|
||||
20241205,130100,2036813470,7580,7580,7580,7580,93
|
||||
20241205,130000,2036108530,7610,7600,7610,7580,201
|
||||
20241205,125900,2034579950,7600,7600,7600,7600,20
|
||||
20241205,125800,2034427950,7600,7580,7600,7580,21
|
||||
20241205,125700,2034268370,7580,7590,7590,7580,4
|
||||
20241205,125600,2034238040,7600,7600,7600,7600,46
|
||||
20241205,125500,2033888440,7600,7590,7600,7590,701
|
||||
20241205,125400,2028563500,7570,7570,7570,7570,2
|
||||
20241205,125300,2028548360,7580,7570,7580,7570,221
|
||||
20241205,125200,2026873390,7570,7570,7570,7570,16
|
||||
20241205,125100,2026752270,7590,7570,7590,7570,17
|
||||
20241205,125000,2026623260,7580,7580,7580,7580,1
|
||||
20241205,124900,2026615680,7590,7590,7590,7590,128
|
||||
20241205,124800,2025644160,7590,7570,7590,7570,531
|
||||
20241205,124700,2021621550,7570,7570,7570,7570,50
|
||||
20241205,124600,2021243050,7570,7550,7570,7550,7
|
||||
20241205,124500,2021190100,7550,7580,7580,7540,134
|
||||
20241205,124400,2020178480,7550,7580,7580,7550,3408
|
||||
20241205,124300,1994442130,7580,7580,7580,7580,22
|
||||
20241205,124200,1994275370,7560,7560,7560,7560,0
|
||||
20241205,124100,1994275370,7560,7560,7560,7560,0
|
||||
20241205,124000,1994275370,7560,7560,7560,7560,200
|
||||
20241205,123900,1992763370,7580,7550,7580,7550,38
|
||||
20241205,123800,1992475420,7550,7550,7550,7550,734
|
||||
20241205,123700,1986933720,7550,7560,7570,7550,2894
|
||||
20241205,123600,1965071940,7570,7570,7570,7570,249
|
||||
20241205,123500,1963187010,7560,7560,7560,7560,301
|
||||
20241205,123400,1960911450,7570,7570,7570,7570,22
|
||||
20241205,123300,1960744910,7560,7560,7560,7560,146
|
||||
20241205,123200,1959641150,7570,7570,7570,7570,10
|
||||
20241205,123100,1959565450,7570,7570,7570,7570,9
|
||||
20241205,123000,1959497320,7570,7570,7570,7570,10
|
||||
20241205,122900,1959421620,7560,7570,7570,7560,697
|
||||
20241205,122800,1954152000,7570,7560,7570,7560,496
|
||||
20241205,122700,1950401230,7570,7560,7570,7560,639
|
||||
20241205,122600,1945569770,7570,7570,7570,7560,2958
|
||||
20241205,122500,1923204020,7580,7570,7580,7570,161
|
||||
20241205,122400,1921984240,7560,7570,7580,7560,481
|
||||
20241205,122300,1918344140,7580,7580,7580,7580,190
|
||||
20241205,122200,1916903940,7580,7580,7580,7580,0
|
||||
20241205,122100,1916903940,7580,7560,7590,7560,541
|
||||
20241205,122000,1912813350,7590,7570,7590,7560,202
|
||||
20241205,121900,1911285580,7570,7560,7590,7560,73
|
||||
20241205,121800,1910733050,7560,7560,7560,7560,90
|
||||
20241205,121700,1910052650,7560,7580,7580,7560,1807
|
||||
20241205,121600,1896374520,7580,7590,7590,7580,1801
|
||||
20241205,121500,1882722930,7590,7580,7590,7580,263
|
||||
20241205,121400,1880727760,7590,7590,7600,7590,1613
|
||||
20241205,121300,1868484790,7590,7590,7600,7590,457
|
||||
20241205,121200,1865016110,7600,7600,7600,7600,191
|
||||
20241205,121100,1863564510,7600,7610,7610,7600,82
|
||||
20241205,121000,1862941110,7600,7610,7610,7600,2
|
||||
20241205,120900,1862925900,7610,7600,7610,7600,55
|
||||
20241205,120800,1862507700,7600,7600,7610,7600,531
|
||||
20241205,120700,1858472080,7610,7610,7610,7610,1
|
||||
20241205,120600,1858464470,7620,7600,7620,7590,222
|
||||
20241205,120500,1856779290,7620,7620,7620,7620,138
|
||||
20241205,120400,1855727730,7620,7620,7620,7620,1
|
||||
20241205,120300,1855720110,7590,7610,7610,7590,1085
|
||||
20241205,120200,1847478200,7610,7610,7610,7610,171
|
||||
20241205,120100,1846176890,7610,7620,7620,7610,59
|
||||
20241205,120000,1845727860,7620,7620,7620,7620,23
|
||||
20241205,115900,1845552600,7620,7610,7620,7610,51
|
||||
20241205,115800,1845164480,7620,7620,7620,7620,6
|
||||
20241205,115700,1845118760,7600,7600,7600,7600,0
|
||||
20241205,115600,1845118760,7600,7600,7600,7590,145
|
||||
20241205,115500,1844017110,7600,7620,7630,7600,524
|
||||
20241205,115400,1840034040,7630,7630,7630,7630,21
|
||||
20241205,115300,1839873810,7630,7610,7630,7600,527
|
||||
20241205,115200,1835864170,7610,7620,7620,7610,857
|
||||
20241205,115100,1829334510,7620,7620,7620,7610,11
|
||||
20241205,115000,1829250760,7620,7620,7620,7620,180
|
||||
20241205,114900,1827879160,7620,7620,7620,7620,2
|
||||
20241205,114800,1827863920,7600,7610,7610,7600,200
|
||||
20241205,114700,1826343900,7610,7610,7610,7610,186
|
||||
20241205,114600,1824928440,7610,7610,7610,7610,12
|
||||
20241205,114500,1824837120,7610,7610,7620,7610,83
|
||||
20241205,114400,1824205300,7610,7620,7620,7610,538
|
||||
20241205,114300,1820111110,7620,7620,7620,7610,444
|
||||
20241205,114200,1816728110,7630,7630,7630,7630,0
|
||||
20241205,114100,1816728110,7630,7630,7630,7630,17
|
||||
20241205,114000,1816598400,7630,7640,7640,7630,65
|
||||
20241205,113900,1816102240,7640,7620,7640,7620,132
|
||||
20241205,113800,1815096280,7610,7620,7620,7610,235
|
||||
20241205,113700,1813305840,7610,7630,7630,7610,639
|
||||
20241205,113600,1808437930,7630,7630,7630,7630,263
|
||||
20241205,113500,1806431240,7630,7620,7630,7620,46
|
||||
20241205,113400,1806080530,7630,7630,7640,7630,282
|
||||
20241205,113300,1803928550,7620,7620,7620,7620,444
|
||||
20241205,113200,1800545270,7610,7620,7620,7610,151
|
||||
20241205,113100,1799396100,7610,7610,7610,7610,946
|
||||
20241205,113000,1792197040,7610,7610,7610,7600,254
|
||||
20241205,112900,1790265100,7610,7610,7610,7610,3
|
||||
20241205,112800,1790242270,7610,7610,7610,7610,1
|
||||
20241205,112700,1790234660,7610,7610,7610,7610,7
|
||||
20241205,112600,1790181390,7610,7610,7610,7600,22
|
||||
20241205,112500,1790013990,7610,7600,7610,7600,658
|
||||
20241205,112400,1785008120,7610,7600,7610,7600,103
|
||||
20241205,112300,1784225290,7600,7610,7610,7600,1001
|
||||
20241205,112200,1776617680,7600,7600,7600,7600,0
|
||||
20241205,112100,1776617680,7600,7590,7600,7590,842
|
||||
20241205,112000,1770218600,7600,7590,7600,7590,146
|
||||
20241205,111900,1769110200,7590,7590,7590,7590,162
|
||||
20241205,111800,1767880620,7590,7590,7590,7590,112
|
||||
20241205,111700,1767030540,7580,7580,7580,7580,110
|
||||
20241205,111600,1766196740,7590,7590,7590,7590,33
|
||||
20241205,111500,1765946270,7590,7590,7590,7590,1000
|
||||
20241205,111400,1758356270,7570,7570,7570,7570,150
|
||||
20241205,111300,1757220770,7570,7600,7600,7570,202
|
||||
20241205,111200,1755691580,7590,7590,7590,7580,552
|
||||
20241205,111100,1751502410,7590,7590,7590,7580,260
|
||||
20241205,111000,1749531010,7590,7590,7590,7590,475
|
||||
20241205,110900,1745925760,7590,7570,7590,7570,11
|
||||
20241205,110800,1745842470,7570,7570,7570,7570,504
|
||||
20241205,110700,1742027190,7570,7570,7590,7570,1198
|
||||
20241205,110600,1732950790,7570,7570,7590,7560,1357
|
||||
20241205,110500,1722682150,7570,7570,7600,7570,102
|
||||
20241205,110400,1721908000,7590,7570,7590,7570,2
|
||||
20241205,110300,1721892840,7570,7570,7570,7570,0
|
||||
20241205,110200,1721892840,7570,7600,7600,7570,21
|
||||
20241205,110100,1721733270,7600,7570,7600,7570,38
|
||||
20241205,110000,1721444860,7570,7600,7600,7570,101
|
||||
20241205,105900,1720680260,7580,7580,7580,7580,56
|
||||
20241205,105800,1720255780,7580,7580,7580,7580,604
|
||||
20241205,105700,1715677460,7580,7600,7600,7580,217
|
||||
20241205,105600,1714032560,7600,7600,7600,7580,364
|
||||
20241205,105500,1711272080,7620,7620,7620,7620,13
|
||||
20241205,105400,1711173020,7600,7620,7620,7600,1947
|
||||
20241205,105300,1696375690,7620,7600,7620,7600,103
|
||||
20241205,105200,1695592830,7610,7640,7640,7610,2058
|
||||
20241205,105100,1679915570,7640,7620,7640,7620,44
|
||||
20241205,105000,1679580270,7630,7630,7630,7630,0
|
||||
20241205,104900,1679580270,7630,7630,7630,7630,1143
|
||||
20241205,104800,1670859180,7630,7630,7630,7630,103
|
||||
20241205,104700,1670073290,7660,7650,7660,7650,21
|
||||
20241205,104600,1669912440,7660,7640,7660,7640,1703
|
||||
20241205,104500,1656885240,7640,7620,7640,7620,515
|
||||
20241205,104400,1652954750,7620,7630,7630,7620,2
|
||||
20241205,104300,1652939500,7620,7630,7630,7620,119
|
||||
20241205,104200,1652031540,7630,7610,7630,7610,644
|
||||
20241205,104100,1647124000,7620,7610,7620,7610,20
|
||||
20241205,104000,1646971720,7610,7610,7610,7610,2
|
||||
20241205,103900,1646956500,7620,7600,7630,7590,34
|
||||
20241205,103800,1646697990,7580,7590,7590,7580,337
|
||||
20241205,103700,1644143510,7580,7630,7630,7580,1166
|
||||
20241205,103600,1635280710,7630,7590,7630,7590,272
|
||||
20241205,103500,1633213090,7600,7630,7630,7600,13
|
||||
20241205,103400,1633114260,7590,7590,7590,7590,0
|
||||
20241205,103300,1633114260,7590,7610,7610,7590,1639
|
||||
20241205,103200,1620658660,7620,7620,7620,7610,206
|
||||
20241205,103100,1619089960,7640,7630,7640,7630,93
|
||||
20241205,103000,1618379450,7640,7610,7640,7610,549
|
||||
20241205,102900,1614190270,7610,7590,7610,7590,5086
|
||||
20241205,102800,1575538540,7590,7580,7590,7570,1552
|
||||
20241205,102700,1563773570,7580,7580,7580,7570,170
|
||||
20241205,102600,1562485920,7580,7580,7580,7580,160
|
||||
20241205,102500,1561273120,7580,7590,7600,7580,837
|
||||
20241205,102400,1554921230,7600,7590,7600,7590,383
|
||||
20241205,102300,1552013710,7590,7590,7590,7580,1281
|
||||
20241205,102200,1542290960,7590,7560,7590,7560,1542
|
||||
20241205,102100,1530594940,7560,7560,7560,7550,64
|
||||
20241205,102000,1530111440,7570,7560,7570,7560,201
|
||||
20241205,101900,1528590270,7570,7550,7570,7540,323
|
||||
20241205,101800,1526149980,7550,7570,7570,7540,80
|
||||
20241205,101700,1525546080,7550,7570,7570,7550,1147
|
||||
20241205,101600,1516875920,7570,7570,7570,7560,176
|
||||
20241205,101500,1515544580,7570,7580,7580,7560,2521
|
||||
20241205,101400,1496460950,7580,7570,7590,7570,414
|
||||
20241205,101300,1493322860,7570,7570,7580,7560,832
|
||||
20241205,101200,1487026120,7570,7540,7570,7540,2996
|
||||
20241205,101100,1464420560,7540,7540,7540,7530,190
|
||||
20241205,101000,1462988380,7540,7540,7540,7530,120
|
||||
20241205,100900,1462083680,7520,7530,7530,7520,312
|
||||
20241205,100800,1459735540,7530,7530,7530,7530,630
|
||||
20241205,100700,1454991640,7520,7530,7530,7520,412
|
||||
20241205,100600,1451889340,7520,7520,7520,7520,770
|
||||
20241205,100500,1446098940,7520,7510,7520,7500,840
|
||||
20241205,100400,1439790680,7510,7500,7510,7490,487
|
||||
20241205,100300,1436141020,7490,7490,7500,7480,960
|
||||
20241205,100200,1428955450,7500,7480,7500,7480,75
|
||||
20241205,100100,1428393010,7500,7510,7510,7480,1619
|
||||
20241205,100000,1416267990,7500,7510,7520,7500,4203
|
||||
20241205,095900,1384732340,7510,7520,7520,7510,140
|
||||
20241205,095800,1383679940,7520,7510,7520,7510,46
|
||||
20241205,095700,1383334290,7500,7510,7520,7500,2858
|
||||
20241205,095600,1361871800,7520,7510,7530,7510,563
|
||||
20241205,095500,1357640240,7500,7520,7520,7500,1240
|
||||
20241205,095400,1348333110,7530,7520,7530,7510,4028
|
||||
20241205,095300,1318035660,7520,7520,7520,7510,1836
|
||||
20241205,095200,1304239510,7510,7510,7510,7510,917
|
||||
20241205,095100,1297352840,7510,7530,7530,7510,342
|
||||
20241205,095000,1294780030,7530,7520,7530,7520,286
|
||||
20241205,094900,1292626650,7520,7510,7520,7510,1400
|
||||
20241205,094800,1282105170,7510,7490,7510,7490,1328
|
||||
20241205,094700,1272135370,7500,7510,7510,7500,382
|
||||
20241205,094600,1269267630,7510,7510,7520,7490,2829
|
||||
20241205,094500,1248037650,7510,7510,7520,7480,2221
|
||||
20241205,094400,1231385530,7510,7510,7520,7500,649
|
||||
20241205,094300,1226509880,7520,7510,7520,7480,2938
|
||||
20241205,094200,1204471360,7510,7520,7520,7510,1076
|
||||
20241205,094100,1196384870,7520,7520,7520,7520,9
|
||||
20241205,094000,1196317190,7520,7500,7520,7500,1128
|
||||
20241205,093900,1187850940,7510,7510,7520,7510,482
|
||||
20241205,093800,1184231100,7500,7530,7540,7500,2685
|
||||
20241205,093700,1164064240,7530,7540,7540,7530,262
|
||||
20241205,093600,1162089450,7530,7510,7540,7500,1475
|
||||
20241205,093500,1151003930,7500,7520,7530,7490,2089
|
||||
20241205,093400,1135317140,7520,7490,7520,7480,771
|
||||
20241205,093300,1129533120,7480,7480,7490,7460,6030
|
||||
20241205,093200,1084420060,7470,7470,7480,7460,3895
|
||||
20241205,093100,1055324480,7470,7450,7470,7450,329
|
||||
20241205,093000,1052870930,7460,7470,7480,7460,1360
|
||||
20241205,092900,1042717810,7470,7460,7470,7450,1816
|
||||
20241205,092800,1029171790,7460,7430,7460,7400,7917
|
||||
20241205,092700,970445560,7420,7440,7480,7420,9361
|
||||
20241205,092600,900914320,7470,7450,7480,7430,4594
|
||||
20241205,092500,866734410,7450,7480,7480,7450,2587
|
||||
20241205,092400,847426610,7480,7480,7490,7460,2316
|
||||
20241205,092300,830128030,7490,7460,7490,7450,4653
|
||||
20241205,092200,795374640,7460,7450,7470,7440,8811
|
||||
20241205,092100,729731990,7450,7530,7530,7450,14683
|
||||
20241205,092000,619821290,7540,7580,7580,7520,9393
|
||||
20241205,091900,548963770,7580,7600,7610,7580,11154
|
||||
20241205,091800,464220940,7610,7610,7620,7610,2740
|
||||
20241205,091700,443369510,7620,7630,7630,7620,1353
|
||||
20241205,091600,433059270,7620,7640,7650,7620,3201
|
||||
20241205,091500,408620900,7650,7670,7670,7640,203
|
||||
20241205,091400,407067790,7670,7650,7670,7630,2760
|
||||
20241205,091300,385979160,7650,7710,7710,7650,3164
|
||||
20241205,091200,361717130,7710,7690,7710,7690,6931
|
||||
20241205,091100,308338600,7690,7700,7730,7690,2128
|
||||
20241205,091000,291961610,7700,7740,7740,7690,5003
|
||||
20241205,090900,253376450,7780,7780,7790,7740,417
|
||||
20241205,090800,250142860,7790,7750,7790,7700,448
|
||||
20241205,090700,246685340,7750,7770,7770,7710,4294
|
||||
20241205,090600,213515800,7770,7750,7800,7750,4417
|
||||
20241205,090500,179238440,7750,7820,7820,7750,2676
|
||||
20241205,090400,158390110,7820,7820,7820,7820,28
|
||||
20241205,090300,158171150,7820,7830,7830,7810,2232
|
||||
20241205,090200,140728280,7830,7880,7890,7830,6829
|
||||
20241205,090100,87100060,7900,7870,7910,7870,4367
|
||||
20241205,090000,52628330,7870,7890,7900,7850,6288
|
||||
|
Reference in New Issue
Block a user