Update 2024-12-05 2775 candle_min
This commit is contained in:
619
033500/min/candle-20241205.csv
Normal file
619
033500/min/candle-20241205.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,191600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,191500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,191400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,191300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,191200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,191100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,191000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,190000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,185000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,184600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,184000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,183000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,182000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,181600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,181000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,180000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,175000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,174600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,174000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,173000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,172000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,171600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,171000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,170000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,165000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,164600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,164000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,163000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,162000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,161600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,161000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,160000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,155000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154700,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,154600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,154000,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153900,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153800,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153700,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153600,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153500,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153400,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153300,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153200,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153100,3862803510,13900,13900,13900,13900,0
|
||||
20241205,153000,3862803510,13900,13900,13900,13900,2159
|
||||
20241205,152900,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152800,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152700,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152600,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152500,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152400,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152300,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152200,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152100,3832793410,13930,13930,13930,13930,0
|
||||
20241205,152000,3832793410,13930,13930,13930,13930,0
|
||||
20241205,151900,3832793410,13930,13900,13930,13880,1598
|
||||
20241205,151800,3810565570,13890,13910,13910,13890,84
|
||||
20241205,151700,3809397870,13900,13890,13910,13890,17
|
||||
20241205,151600,3809161480,13870,13870,13870,13870,15
|
||||
20241205,151500,3808953430,13870,13920,13940,13870,1819
|
||||
20241205,151400,3783627960,13920,13920,13920,13920,12
|
||||
20241205,151300,3783460920,13920,13910,13950,13910,927
|
||||
20241205,151200,3770549650,13940,13880,13940,13880,1036
|
||||
20241205,151100,3756143540,13880,13870,13880,13870,42
|
||||
20241205,151000,3755560990,13870,13880,13880,13870,154
|
||||
20241205,150900,3753424460,13890,13890,13890,13890,804
|
||||
20241205,150800,3742256900,13880,13930,13960,13870,1915
|
||||
20241205,150700,3715642640,13930,13880,13930,13870,544
|
||||
20241205,150600,3708077090,13880,13860,13900,13850,943
|
||||
20241205,150500,3695010250,13860,13850,13860,13850,26
|
||||
20241205,150400,3694650070,13860,13870,13880,13850,99
|
||||
20241205,150300,3693277070,13880,13910,13910,13880,551
|
||||
20241205,150200,3685618620,13910,13920,13930,13910,67
|
||||
20241205,150100,3684686230,13920,13900,13920,13900,535
|
||||
20241205,150000,3677249260,13900,13910,13910,13860,3010
|
||||
20241205,145900,3635460920,13910,13910,13910,13910,10
|
||||
20241205,145800,3635321820,13920,13920,13920,13910,122
|
||||
20241205,145700,3633623590,13910,13870,13980,13870,3030
|
||||
20241205,145600,3591442090,13850,13830,13850,13830,2087
|
||||
20241205,145500,3562545780,13830,13840,13840,13830,370
|
||||
20241205,145400,3557426500,13840,13840,13870,13820,1346
|
||||
20241205,145300,3538785070,13840,13820,13840,13820,218
|
||||
20241205,145200,3535769650,13840,13850,13850,13820,79
|
||||
20241205,145100,3534676730,13850,13810,13850,13790,2236
|
||||
20241205,145000,3503804440,13800,13800,13800,13790,587
|
||||
20241205,144900,3495705840,13800,13790,13800,13790,249
|
||||
20241205,144800,3492271610,13800,13800,13850,13800,1197
|
||||
20241205,144700,3475738750,13810,13740,13810,13740,10069
|
||||
20241205,144600,3337146360,13780,13790,13790,13750,3325
|
||||
20241205,144500,3291406350,13800,13800,13810,13800,1099
|
||||
20241205,144400,3276235820,13810,13850,13850,13810,1208
|
||||
20241205,144300,3259513370,13850,13880,13880,13850,5688
|
||||
20241205,144200,3180730710,13870,13880,13880,13860,1410
|
||||
20241205,144100,3161179030,13860,13900,13900,13860,3043
|
||||
20241205,144000,3118915950,13900,13910,13910,13900,218
|
||||
20241205,143900,3115885740,13900,13900,13900,13900,106
|
||||
20241205,143800,3114412340,13900,13900,13900,13900,0
|
||||
20241205,143700,3114412340,13900,13910,13920,13900,218
|
||||
20241205,143600,3111380720,13910,13920,13920,13910,627
|
||||
20241205,143500,3102657600,13950,13970,13970,13940,279
|
||||
20241205,143400,3098766060,13970,13950,13970,13950,316
|
||||
20241205,143300,3094351790,13950,13950,13950,13950,11
|
||||
20241205,143200,3094198340,13950,13910,13950,13910,1441
|
||||
20241205,143100,3074136030,13910,13920,13920,13910,1122
|
||||
20241205,143000,3058521780,13940,13940,13940,13940,4006
|
||||
20241205,142900,3002678140,13940,13960,13960,13940,1157
|
||||
20241205,142800,2986547930,13960,13950,13960,13950,431
|
||||
20241205,142700,2980534870,13950,13960,13960,13950,6
|
||||
20241205,142600,2980451150,13970,13970,13970,13960,691
|
||||
20241205,142500,2970798880,13970,13980,13980,13970,486
|
||||
20241205,142400,2964006740,13980,13950,13980,13950,904
|
||||
20241205,142300,2951370140,13950,13970,13970,13950,1005
|
||||
20241205,142200,2937350230,13980,13960,13980,13950,3075
|
||||
20241205,142100,2894441100,13960,13980,13980,13960,1266
|
||||
20241205,142000,2876764170,13990,14000,14000,13980,175
|
||||
20241205,141900,2874315100,14010,14010,14010,14010,12
|
||||
20241205,141800,2874146980,14010,14000,14010,14000,367
|
||||
20241205,141700,2869008590,14000,14000,14000,14000,669
|
||||
20241205,141600,2859642590,13990,13990,13990,13990,75
|
||||
20241205,141500,2858593340,13970,13980,13980,13970,244
|
||||
20241205,141400,2855182890,13990,13990,13990,13990,31
|
||||
20241205,141300,2854749200,13990,13980,13990,13980,23
|
||||
20241205,141200,2854427630,13980,13970,13980,13970,16
|
||||
20241205,141100,2854203990,13980,13990,13990,13980,53
|
||||
20241205,141000,2853463040,13980,13970,13980,13970,59
|
||||
20241205,140900,2852638240,13980,13980,13980,13980,251
|
||||
20241205,140800,2849129260,13990,13990,14000,13990,164
|
||||
20241205,140700,2846834650,13990,13990,13990,13990,0
|
||||
20241205,140600,2846834650,13990,13970,13990,13970,15
|
||||
20241205,140500,2846624970,13980,13980,13980,13980,2
|
||||
20241205,140400,2846597010,13980,14010,14010,13980,600
|
||||
20241205,140300,2838200570,14000,14000,14000,13990,9
|
||||
20241205,140200,2838074620,13990,14010,14010,13990,53
|
||||
20241205,140100,2837332520,14000,14000,14000,14000,0
|
||||
20241205,140000,2837332520,14000,14010,14010,13990,395
|
||||
20241205,135900,2831801720,14010,14000,14010,14000,71
|
||||
20241205,135800,2830807240,14000,14000,14000,14000,1332
|
||||
20241205,135700,2812159240,14000,13990,14000,13990,9
|
||||
20241205,135600,2812033320,14000,14000,14000,14000,116
|
||||
20241205,135500,2810409320,14000,14000,14000,14000,1
|
||||
20241205,135400,2810395320,14000,14000,14000,13990,537
|
||||
20241205,135300,2802877810,14010,14010,14010,14010,1
|
||||
20241205,135200,2802863800,14010,14000,14010,14000,408
|
||||
20241205,135100,2797151790,13990,14000,14000,13990,9
|
||||
20241205,135000,2797025870,14000,14000,14000,14000,0
|
||||
20241205,134900,2797025870,14000,13980,14000,13980,16
|
||||
20241205,134800,2796801950,13980,13980,13980,13980,5
|
||||
20241205,134700,2796732050,13980,13980,13980,13970,59
|
||||
20241205,134600,2795907490,13980,13980,13980,13980,0
|
||||
20241205,134500,2795907490,13980,13990,13990,13970,267
|
||||
20241205,134400,2792173890,13990,13990,13990,13990,61
|
||||
20241205,134300,2791320500,13990,13970,13990,13970,118
|
||||
20241205,134200,2789669880,13970,13990,13990,13970,97
|
||||
20241205,134100,2788314320,14000,13990,14000,13990,97
|
||||
20241205,134000,2786957280,14000,14000,14000,14000,1
|
||||
20241205,133900,2786943280,14000,13990,14000,13980,47
|
||||
20241205,133800,2786285450,14000,13990,14000,13980,366
|
||||
20241205,133700,2781166860,13990,13980,13990,13980,80
|
||||
20241205,133600,2780048150,13990,13990,14000,13990,204
|
||||
20241205,133500,2777194170,13990,14000,14000,13990,177
|
||||
20241205,133400,2774716190,14000,14000,14000,14000,10
|
||||
20241205,133300,2774576190,14000,13990,14000,13990,89
|
||||
20241205,133200,2773330760,13990,13990,13990,13990,18
|
||||
20241205,133100,2773078940,14000,13980,14000,13980,59
|
||||
20241205,133000,2772253690,13970,13980,13980,13970,349
|
||||
20241205,132900,2767377820,13980,13990,13990,13980,133
|
||||
20241205,132800,2765517950,13990,13990,13990,13990,70
|
||||
20241205,132700,2764538650,13990,13990,13990,13980,161
|
||||
20241205,132600,2762286360,13990,13990,13990,13990,0
|
||||
20241205,132500,2762286360,13990,14000,14000,13980,199
|
||||
20241205,132400,2759501960,13990,13990,13990,13990,61
|
||||
20241205,132300,2758648570,14000,14000,14000,14000,85
|
||||
20241205,132200,2757458570,13990,13990,13990,13990,108
|
||||
20241205,132100,2755947650,13990,13990,14000,13980,80
|
||||
20241205,132000,2754828300,13990,13980,13990,13980,9
|
||||
20241205,131900,2754702470,13980,13990,13990,13980,349
|
||||
20241205,131800,2749822350,13980,13980,13980,13980,6
|
||||
20241205,131700,2749738470,13990,13990,13990,13980,41
|
||||
20241205,131600,2749164890,13990,13980,13990,13980,19
|
||||
20241205,131500,2748899170,13980,13990,13990,13980,287
|
||||
20241205,131400,2744886030,13990,13990,13990,13990,0
|
||||
20241205,131300,2744886030,13990,13990,14000,13990,124
|
||||
20241205,131200,2743150590,13990,14000,14000,13980,1524
|
||||
20241205,131100,2721814890,14000,14010,14010,14000,203
|
||||
20241205,131000,2718971720,14000,14000,14000,14000,554
|
||||
20241205,130900,2711215720,14010,14010,14010,14000,1933
|
||||
20241205,130800,2684153400,14010,14010,14010,14010,3
|
||||
20241205,130700,2684111370,14000,14000,14010,14000,702
|
||||
20241205,130600,2674278360,14010,14020,14020,14000,726
|
||||
20241205,130500,2664107490,14020,14020,14020,14020,2
|
||||
20241205,130400,2664079450,14030,14030,14030,14030,49
|
||||
20241205,130300,2663391980,14010,14010,14010,14010,110
|
||||
20241205,130200,2661850880,14020,14020,14030,14020,413
|
||||
20241205,130100,2656057500,14010,14030,14030,14010,484
|
||||
20241205,130000,2649275770,14040,14050,14050,14040,40
|
||||
20241205,125900,2648714140,14070,14060,14070,14050,287
|
||||
20241205,125800,2644680900,14050,14070,14070,14040,1102
|
||||
20241205,125700,2629197980,14060,14060,14070,14060,18
|
||||
20241205,125600,2628944850,14070,14090,14090,14070,686
|
||||
20241205,125500,2619291730,14090,14090,14090,14090,8
|
||||
20241205,125400,2619179010,14090,14080,14090,14070,297
|
||||
20241205,125300,2614996150,14090,14080,14090,14080,216
|
||||
20241205,125200,2611954050,14080,14090,14090,14080,41
|
||||
20241205,125100,2611376370,14100,14070,14100,14070,3021
|
||||
20241205,125000,2568785590,14070,14080,14080,14070,117
|
||||
20241205,124900,2567138580,14070,14060,14070,14060,69
|
||||
20241205,124800,2566167810,14070,14060,14070,14060,382
|
||||
20241205,124700,2560793130,14070,14070,14070,14070,0
|
||||
20241205,124600,2560793130,14070,14070,14070,14060,157
|
||||
20241205,124500,2558584440,14070,14080,14080,14070,194
|
||||
20241205,124400,2555854250,14080,14070,14080,14070,25
|
||||
20241205,124300,2555502460,14060,14070,14070,14060,337
|
||||
20241205,124200,2550761990,14090,14070,14090,14070,124
|
||||
20241205,124100,2549015150,14070,14110,14110,14070,424
|
||||
20241205,124000,2543037240,14120,14100,14120,14100,195
|
||||
20241205,123900,2540285930,14100,14070,14100,14070,1309
|
||||
20241205,123800,2521837950,14090,14090,14090,14080,149
|
||||
20241205,123700,2519738740,14080,14080,14090,14080,377
|
||||
20241205,123600,2514430130,14080,14070,14080,14070,152
|
||||
20241205,123500,2512290020,14080,14080,14080,14080,1
|
||||
20241205,123400,2512275940,14080,14070,14080,14070,249
|
||||
20241205,123300,2508771100,14070,14060,14070,14060,251
|
||||
20241205,123200,2505239610,14070,14070,14070,14050,206
|
||||
20241205,123100,2502341290,14050,14050,14050,14050,17
|
||||
20241205,123000,2502102440,14060,14070,14070,14060,161
|
||||
20241205,122900,2499837240,14070,14060,14070,14060,136
|
||||
20241205,122800,2497924750,14070,14070,14070,14070,44
|
||||
20241205,122700,2497305670,14070,14060,14070,14060,135
|
||||
20241205,122600,2495406770,14060,14060,14070,14060,125
|
||||
20241205,122500,2493649150,14060,14060,14060,14060,37
|
||||
20241205,122400,2493128930,14060,14040,14060,14040,701
|
||||
20241205,122300,2483283250,14040,14050,14060,14040,290
|
||||
20241205,122200,2479210640,14050,14060,14060,14050,6
|
||||
20241205,122100,2479126320,14070,14020,14070,14020,732
|
||||
20241205,122000,2468847950,14020,14070,14070,14020,1532
|
||||
20241205,121900,2447344650,14060,14050,14060,14050,72
|
||||
20241205,121800,2446332630,14050,14050,14050,14050,93
|
||||
20241205,121700,2445025980,14060,14060,14070,14050,213
|
||||
20241205,121600,2442031330,14070,14050,14070,14050,388
|
||||
20241205,121500,2436577650,14050,14060,14070,14050,542
|
||||
20241205,121400,2428957620,14070,14060,14070,14060,25
|
||||
20241205,121300,2428605930,14060,14060,14070,14060,212
|
||||
20241205,121200,2425623330,14050,14040,14050,14000,1202
|
||||
20241205,121100,2408764020,14060,14070,14070,14050,348
|
||||
20241205,121000,2403872370,14080,14100,14100,14060,716
|
||||
20241205,120900,2393780370,14110,14120,14130,14110,463
|
||||
20241205,120800,2387242400,14120,14060,14120,14060,2494
|
||||
20241205,120700,2352091820,14080,14100,14100,14080,999
|
||||
20241205,120600,2338006220,14120,14120,14120,14100,1825
|
||||
20241205,120500,2312248660,14120,14120,14130,14110,2158
|
||||
20241205,120400,2281794110,14130,14130,14130,14120,174
|
||||
20241205,120300,2279335500,14120,14120,14120,14100,778
|
||||
20241205,120200,2268356840,14120,14160,14160,14120,1205
|
||||
20241205,120100,2251316020,14150,14120,14150,14120,1231
|
||||
20241205,120000,2233908750,14110,14100,14110,14090,877
|
||||
20241205,115900,2221542570,14120,14100,14130,14100,3584
|
||||
20241205,115800,2170946280,14100,14080,14100,14080,2151
|
||||
20241205,115700,2140630550,14070,14030,14070,14030,2925
|
||||
20241205,115600,2099517330,14030,14030,14030,14030,360
|
||||
20241205,115500,2094466530,14030,13990,14060,13990,4916
|
||||
20241205,115400,2025475990,14000,13990,14000,13990,821
|
||||
20241205,115300,2013982010,13990,13970,13990,13970,448
|
||||
20241205,115200,2007716850,13970,13950,13970,13950,1070
|
||||
20241205,115100,1992781750,13960,13950,13960,13950,74
|
||||
20241205,115000,1991749340,13940,13940,13950,13930,223
|
||||
20241205,114900,1988639550,13950,13950,13960,13950,225
|
||||
20241205,114800,1985500790,13950,13940,13960,13940,312
|
||||
20241205,114700,1981146850,13960,13920,13970,13920,2161
|
||||
20241205,114600,1951025320,13920,13900,13920,13900,649
|
||||
20241205,114500,1941994120,13900,13900,13910,13880,934
|
||||
20241205,114400,1929011530,13900,13890,13900,13880,316
|
||||
20241205,114300,1924622870,13890,13850,13890,13840,917
|
||||
20241205,114200,1911908110,13850,13840,13850,13820,1648
|
||||
20241205,114100,1889098640,13840,13850,13850,13840,212
|
||||
20241205,114000,1886162500,13850,13850,13850,13850,1
|
||||
20241205,113900,1886148650,13850,13840,13860,13840,38
|
||||
20241205,113800,1885622340,13860,13860,13870,13850,3192
|
||||
20241205,113700,1841384280,13860,13830,13860,13830,937
|
||||
20241205,113600,1828408430,13830,13800,13830,13800,223
|
||||
20241205,113500,1825326600,13810,13810,13810,13810,18
|
||||
20241205,113400,1825078020,13810,13820,13820,13810,286
|
||||
20241205,113300,1821125900,13820,13830,13840,13820,152
|
||||
20241205,113200,1819023610,13830,13790,13830,13780,1743
|
||||
20241205,113100,1794956770,13780,13760,13780,13760,790
|
||||
20241205,113000,1784081820,13750,13740,13750,13740,44
|
||||
20241205,112900,1783476850,13750,13750,13750,13750,41
|
||||
20241205,112800,1782913100,13750,13750,13750,13750,100
|
||||
20241205,112700,1781538100,13740,13730,13740,13730,179
|
||||
20241205,112600,1779078680,13740,13740,13740,13730,395
|
||||
20241205,112500,1773651410,13740,13740,13740,13740,53
|
||||
20241205,112400,1772923190,13740,13740,13740,13740,3
|
||||
20241205,112300,1772881970,13740,13730,13740,13730,401
|
||||
20241205,112200,1767372370,13730,13730,13730,13730,7
|
||||
20241205,112100,1767276260,13720,13710,13720,13710,759
|
||||
20241205,112000,1756865130,13690,13690,13710,13690,627
|
||||
20241205,111900,1748280940,13680,13670,13680,13670,54
|
||||
20241205,111800,1747542230,13680,13670,13680,13670,179
|
||||
20241205,111700,1745095290,13670,13670,13670,13670,1
|
||||
20241205,111600,1745081620,13680,13680,13680,13680,0
|
||||
20241205,111500,1745081620,13680,13670,13680,13670,744
|
||||
20241205,111400,1734903850,13670,13680,13680,13670,258
|
||||
20241205,111300,1731375920,13690,13690,13690,13690,2
|
||||
20241205,111200,1731348540,13680,13680,13680,13680,122
|
||||
20241205,111100,1729679580,13680,13680,13680,13680,20
|
||||
20241205,111000,1729405980,13690,13690,13690,13690,1
|
||||
20241205,110900,1729392290,13680,13670,13680,13660,677
|
||||
20241205,110800,1720137800,13670,13680,13680,13670,100
|
||||
20241205,110700,1718770780,13680,13680,13680,13680,87
|
||||
20241205,110600,1717580620,13680,13680,13680,13680,179
|
||||
20241205,110500,1715131900,13680,13680,13690,13660,5198
|
||||
20241205,110400,1644058120,13690,13700,13710,13690,530
|
||||
20241205,110300,1636800520,13700,13680,13700,13680,157
|
||||
20241205,110200,1634651790,13690,13690,13690,13690,2
|
||||
20241205,110100,1634624410,13680,13680,13680,13680,98
|
||||
20241205,110000,1633283770,13690,13690,13700,13670,1540
|
||||
20241205,105900,1612215410,13670,13720,13740,13670,19942
|
||||
20241205,105800,1339155130,13720,13720,13720,13720,100
|
||||
20241205,105700,1337783130,13720,13750,13750,13720,420
|
||||
20241205,105600,1332019710,13740,13750,13750,13730,1642
|
||||
20241205,105500,1309465770,13750,13750,13750,13750,418
|
||||
20241205,105400,1303718270,13750,13770,13780,13750,1697
|
||||
20241205,105300,1280358930,13780,13770,13780,13770,424
|
||||
20241205,105200,1274520000,13770,13770,13770,13770,81
|
||||
20241205,105100,1273404630,13770,13770,13770,13770,319
|
||||
20241205,105000,1269012000,13770,13780,13780,13770,651
|
||||
20241205,104900,1260044150,13790,13790,13790,13790,411
|
||||
20241205,104800,1254376460,13770,13770,13770,13770,15
|
||||
20241205,104700,1254169910,13780,13770,13780,13770,345
|
||||
20241205,104600,1249418810,13750,13760,13760,13750,656
|
||||
20241205,104500,1240394310,13760,13760,13760,13760,54
|
||||
20241205,104400,1239651270,13760,13760,13760,13760,430
|
||||
20241205,104300,1233734470,13760,13750,13760,13750,272
|
||||
20241205,104200,1229991760,13750,13750,13760,13750,73
|
||||
20241205,104100,1228987980,13750,13760,13760,13750,31
|
||||
20241205,104000,1228561720,13750,13730,13750,13730,56
|
||||
20241205,103900,1227792820,13750,13750,13750,13730,162
|
||||
20241205,103800,1225565530,13740,13740,13740,13740,0
|
||||
20241205,103700,1225565530,13740,13740,13740,13740,2
|
||||
20241205,103600,1225538050,13740,13750,13760,13740,65
|
||||
20241205,103500,1224644010,13760,13760,13760,13760,0
|
||||
20241205,103400,1224644010,13760,13760,13760,13760,46
|
||||
20241205,103300,1224011050,13760,13760,13770,13740,770
|
||||
20241205,103200,1213429730,13760,13760,13770,13740,915
|
||||
20241205,103100,1200840360,13760,13750,13760,13750,312
|
||||
20241205,103000,1196549840,13740,13730,13750,13730,50
|
||||
20241205,102900,1195862750,13730,13730,13730,13710,62
|
||||
20241205,102800,1195012270,13730,13720,13730,13720,145
|
||||
20241205,102700,1193022750,13700,13700,13720,13700,36
|
||||
20241205,102600,1192529530,13720,13700,13720,13700,54
|
||||
20241205,102500,1191789400,13680,13700,13700,13680,473
|
||||
20241205,102400,1185313500,13700,13710,13710,13700,241
|
||||
20241205,102300,1182011720,13710,13730,13730,13710,810
|
||||
20241205,102200,1170895460,13730,13700,13730,13700,1069
|
||||
20241205,102100,1156247090,13720,13710,13720,13690,2042
|
||||
20241205,102000,1128280560,13710,13730,13730,13710,1565
|
||||
20241205,101900,1106819820,13740,13750,13750,13730,75
|
||||
20241205,101800,1105789330,13750,13770,13770,13720,718
|
||||
20241205,101700,1095918910,13770,13780,13780,13770,21
|
||||
20241205,101600,1095629730,13790,13780,13790,13780,206
|
||||
20241205,101500,1092790600,13800,13790,13800,13780,110
|
||||
20241205,101400,1091273730,13800,13790,13810,13790,124
|
||||
20241205,101300,1089563740,13810,13800,13820,13800,380
|
||||
20241205,101200,1084314000,13800,13780,13800,13780,422
|
||||
20241205,101100,1078492090,13790,13800,13820,13780,1492
|
||||
20241205,101000,1057890020,13810,13780,13840,13780,1609
|
||||
20241205,100900,1035664820,13780,13780,13850,13770,1324
|
||||
20241205,100800,1017341910,13770,13770,13770,13770,3
|
||||
20241205,100700,1017300600,13770,13750,13770,13740,457
|
||||
20241205,100600,1011012630,13760,13710,13830,13710,1704
|
||||
20241205,100500,987551740,13710,13700,13710,13700,508
|
||||
20241205,100400,980590530,13700,13700,13710,13700,237
|
||||
20241205,100300,977343250,13700,13710,13710,13690,107
|
||||
20241205,100200,975877570,13700,13700,13700,13700,296
|
||||
20241205,100100,971822370,13710,13710,13710,13710,4
|
||||
20241205,100000,971767530,13690,13700,13720,13690,1039
|
||||
20241205,095900,957527400,13700,13720,13720,13700,887
|
||||
20241205,095800,945373230,13720,13720,13720,13700,587
|
||||
20241205,095700,937327770,13720,13740,13740,13720,308
|
||||
20241205,095600,933101760,13750,13760,13760,13750,1319
|
||||
20241205,095500,914953170,13770,13770,13770,13770,51
|
||||
20241205,095400,914250900,13770,13770,13770,13760,61
|
||||
20241205,095300,913411210,13770,13790,13790,13770,111
|
||||
20241205,095200,911881430,13800,13780,13800,13780,113
|
||||
20241205,095100,910323240,13750,13780,13780,13750,1268
|
||||
20241205,095000,892880270,13790,13810,13810,13790,2828
|
||||
20241205,094900,853853350,13810,13810,13810,13810,1
|
||||
20241205,094800,853839540,13820,13820,13850,13820,223
|
||||
20241205,094700,850756050,13830,13830,13830,13820,193
|
||||
20241205,094600,848087840,13830,13830,13830,13820,215
|
||||
20241205,094500,845115490,13820,13860,13870,13820,1940
|
||||
20241205,094400,818253090,13860,13850,13860,13850,347
|
||||
20241205,094300,813443750,13860,13850,13860,13850,115
|
||||
20241205,094200,811849950,13860,13850,13860,13840,45
|
||||
20241205,094100,811226820,13870,13820,13870,13820,544
|
||||
20241205,094000,803693900,13820,13820,13820,13820,2
|
||||
20241205,093900,803666260,13810,13790,13830,13790,847
|
||||
20241205,093800,791965080,13780,13820,13820,13780,666
|
||||
20241205,093700,782778180,13820,13820,13840,13810,920
|
||||
20241205,093600,770060380,13830,13830,13830,13820,162
|
||||
20241205,093500,767821510,13830,13840,13840,13830,1085
|
||||
20241205,093400,752813710,13840,13830,13860,13830,387
|
||||
20241205,093300,747454240,13830,13830,13840,13820,319
|
||||
20241205,093200,743040190,13830,13820,13840,13820,885
|
||||
20241205,093100,730802840,13820,13840,13840,13800,66
|
||||
20241205,093000,729891760,13800,13810,13860,13790,1938
|
||||
20241205,092900,703105170,13810,13770,13840,13760,1392
|
||||
20241205,092800,683912090,13770,13730,13770,13730,407
|
||||
20241205,092700,678313160,13730,13710,13730,13680,790
|
||||
20241205,092600,667476270,13710,13700,13720,13670,1378
|
||||
20241205,092500,648629660,13700,13730,13760,13700,2151
|
||||
20241205,092400,619125660,13730,13720,13740,13700,784
|
||||
20241205,092300,608372490,13730,13660,13740,13660,1472
|
||||
20241205,092200,588223620,13660,13650,13660,13630,2687
|
||||
20241205,092100,551569570,13650,13680,13690,13650,1724
|
||||
20241205,092000,528003290,13690,13680,13710,13660,2107
|
||||
20241205,091900,499206400,13680,13710,13710,13680,1084
|
||||
20241205,091800,484362000,13720,13720,13810,13720,1033
|
||||
20241205,091700,470166910,13710,13710,13720,13710,540
|
||||
20241205,091600,462763300,13730,13730,13760,13720,2524
|
||||
20241205,091500,428124620,13720,13710,13730,13670,1187
|
||||
20241205,091400,411855480,13710,13720,13720,13680,6852
|
||||
20241205,091300,317982980,13710,13810,13810,13710,4980
|
||||
20241205,091200,249410240,13810,13810,13870,13810,673
|
||||
20241205,091100,240103830,13810,13860,13860,13790,2063
|
||||
20241205,091000,211621410,13870,13830,13870,13810,1269
|
||||
20241205,090900,194054680,13830,13840,13850,13830,597
|
||||
20241205,090800,185791120,13840,13850,13850,13840,101
|
||||
20241205,090700,184392280,13850,13850,13850,13850,210
|
||||
20241205,090600,181483780,13870,13860,13870,13840,498
|
||||
20241205,090500,174581460,13840,13860,13860,13840,46
|
||||
20241205,090400,173944680,13870,13830,13890,13830,126
|
||||
20241205,090300,172199020,13890,13800,13890,13780,756
|
||||
20241205,090200,161728050,13800,13870,13870,13770,2076
|
||||
20241205,090100,133083470,13880,13870,13890,13830,1612
|
||||
20241205,090000,110731380,13880,13740,13920,13740,8039
|
||||
|
Reference in New Issue
Block a user