Update 2024-12-05 2775 candle_min
This commit is contained in:
624
036810/min/candle-20241205.csv
Normal file
624
036810/min/candle-20241205.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,192100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,192000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,191000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,190000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,185100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,185000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,184000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,183000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,182100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,182000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,181000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,180000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,175100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,175000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,174000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,173000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,172100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,172000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,171000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,170000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,165100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,165000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,164000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,163000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,162100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,162000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,161000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,160000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155200,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,155100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,155000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,154000,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153900,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153800,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153700,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153600,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153500,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153400,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153300,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153200,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153100,2373160980,16180,16180,16180,16180,0
|
||||
20241205,153000,2373160980,16180,16180,16180,16180,1612
|
||||
20241205,152900,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152800,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152700,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152600,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152500,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152400,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152300,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152200,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152100,2347078820,16090,16090,16090,16090,0
|
||||
20241205,152000,2347078820,16090,16090,16090,16090,0
|
||||
20241205,151900,2347078820,16090,16130,16130,16090,372
|
||||
20241205,151800,2341086400,16140,16150,16150,16140,52
|
||||
20241205,151700,2340246910,16140,16150,16160,16140,93
|
||||
20241205,151600,2338745000,16160,16160,16160,16150,240
|
||||
20241205,151500,2334866810,16150,16150,16160,16150,90
|
||||
20241205,151400,2333412990,16150,16170,16180,16150,101
|
||||
20241205,151300,2331779530,16170,16150,16170,16110,373
|
||||
20241205,151200,2325751820,16120,16160,16160,16110,369
|
||||
20241205,151100,2319797380,16150,16160,16180,16150,557
|
||||
20241205,151000,2310789840,16160,16160,16170,16140,178
|
||||
20241205,150900,2307913700,16150,16170,16170,16140,86
|
||||
20241205,150800,2306524230,16160,16130,16170,16120,1122
|
||||
20241205,150700,2288403740,16110,16130,16140,16110,108
|
||||
20241205,150600,2286661840,16120,16120,16130,16120,81
|
||||
20241205,150500,2285356010,16140,16090,16140,16080,25
|
||||
20241205,150400,2284953410,16070,16060,16160,16050,139
|
||||
20241205,150300,2282714460,16120,16050,16130,16050,184
|
||||
20241205,150200,2279756010,16050,16050,16110,16050,474
|
||||
20241205,150100,2272148070,16050,16060,16060,16050,600
|
||||
20241205,150000,2262512190,16060,16060,16100,16060,30
|
||||
20241205,145900,2262030310,16160,16030,16160,16030,65
|
||||
20241205,145800,2260984680,16030,16030,16030,16030,135
|
||||
20241205,145700,2258820630,16020,16070,16080,16020,610
|
||||
20241205,145600,2249023780,16060,16060,16070,16060,34
|
||||
20241205,145500,2248477670,16060,16020,16060,16020,71
|
||||
20241205,145400,2247337930,16020,16020,16020,16020,42
|
||||
20241205,145300,2246665090,16020,16010,16020,16010,318
|
||||
20241205,145200,2241573890,16010,16010,16060,16010,144
|
||||
20241205,145100,2239268300,16010,16050,16070,16010,129
|
||||
20241205,145000,2237198010,16010,16050,16060,16010,186
|
||||
20241205,144900,2234216660,16040,16020,16040,16010,481
|
||||
20241205,144800,2226515050,16020,16020,16030,16010,346
|
||||
20241205,144700,2220971270,16020,16040,16040,16020,1397
|
||||
20241205,144600,2198574270,16050,16070,16070,16050,452
|
||||
20241205,144500,2191315650,16070,16070,16070,16070,181
|
||||
20241205,144400,2188406980,16070,16070,16100,16060,258
|
||||
20241205,144300,2184255300,16070,16100,16100,16070,297
|
||||
20241205,144200,2179480380,16090,16110,16110,16090,550
|
||||
20241205,144100,2170622820,16110,16120,16180,16110,431
|
||||
20241205,144000,2163674920,16120,16120,16140,16120,72
|
||||
20241205,143900,2162513840,16130,16120,16130,16120,120
|
||||
20241205,143800,2160578340,16120,16120,16160,16120,74
|
||||
20241205,143700,2159385340,16120,16120,16130,16120,230
|
||||
20241205,143600,2155676710,16130,16140,16140,16130,238
|
||||
20241205,143500,2151837480,16140,16140,16140,16140,12
|
||||
20241205,143400,2151643800,16140,16160,16160,16140,42
|
||||
20241205,143300,2150965640,16160,16160,16170,16150,457
|
||||
20241205,143200,2143582030,16160,16170,16170,16160,143
|
||||
20241205,143100,2141270020,16160,16160,16160,16160,26
|
||||
20241205,143000,2140849860,16170,16160,16230,16160,433
|
||||
20241205,142900,2133848220,16160,16170,16190,16160,150
|
||||
20241205,142800,2131422380,16170,16190,16190,16170,99
|
||||
20241205,142700,2129821030,16200,16230,16230,16200,560
|
||||
20241205,142600,2120744230,16210,16240,16240,16210,34
|
||||
20241205,142500,2120192880,16210,16210,16240,16210,42
|
||||
20241205,142400,2119511910,16210,16230,16230,16210,353
|
||||
20241205,142300,2113789440,16230,16210,16230,16200,42
|
||||
20241205,142200,2113108720,16210,16230,16230,16200,96
|
||||
20241205,142100,2111552760,16240,16210,16240,16210,31
|
||||
20241205,142000,2111050130,16210,16210,16210,16210,52
|
||||
20241205,141900,2110207210,16210,16210,16210,16210,12
|
||||
20241205,141800,2110012690,16210,16280,16300,16210,1378
|
||||
20241205,141700,2087607240,16280,16290,16290,16270,271
|
||||
20241205,141600,2083194330,16290,16290,16320,16290,80
|
||||
20241205,141500,2081890030,16290,16300,16300,16290,27
|
||||
20241205,141400,2081450190,16290,16300,16300,16290,41
|
||||
20241205,141300,2080782040,16300,16310,16310,16290,104
|
||||
20241205,141200,2079086450,16320,16310,16320,16310,39
|
||||
20241205,141100,2078450350,16310,16320,16320,16310,27
|
||||
20241205,141000,2078009850,16320,16320,16320,16320,78
|
||||
20241205,140900,2076736890,16320,16320,16320,16320,314
|
||||
20241205,140800,2071612410,16320,16320,16320,16320,56
|
||||
20241205,140700,2070698490,16320,16320,16320,16320,12
|
||||
20241205,140600,2070502650,16320,16350,16350,16320,39
|
||||
20241205,140500,2069865870,16320,16320,16360,16320,67
|
||||
20241205,140400,2068771210,16320,16320,16320,16320,40
|
||||
20241205,140300,2068118410,16320,16320,16320,16320,22
|
||||
20241205,140200,2067759370,16320,16340,16340,16320,42
|
||||
20241205,140100,2067073690,16380,16330,16380,16320,42
|
||||
20241205,140000,2066388050,16320,16320,16350,16320,833
|
||||
20241205,135900,2052787490,16390,16390,16390,16320,74
|
||||
20241205,135800,2051576630,16390,16350,16390,16330,88
|
||||
20241205,135700,2050138110,16350,16320,16360,16320,204
|
||||
20241205,135600,2046808350,16310,16310,16320,16300,157
|
||||
20241205,135500,2044248310,16300,16340,16380,16300,680
|
||||
20241205,135400,2033121160,16350,16290,16350,16290,130
|
||||
20241205,135300,2030998040,16290,16320,16340,16280,127
|
||||
20241205,135200,2028926860,16320,16320,16340,16320,282
|
||||
20241205,135100,2024322620,16340,16300,16340,16300,785
|
||||
20241205,135000,2011517980,16300,16300,16300,16270,195
|
||||
20241205,134900,2008340840,16300,16310,16310,16300,12
|
||||
20241205,134800,2008145220,16300,16310,16310,16300,29
|
||||
20241205,134700,2007672430,16320,16230,16320,16230,3342
|
||||
20241205,134600,1953318210,16240,16210,16240,16210,1841
|
||||
20241205,134500,1923448350,16180,16180,16180,16180,0
|
||||
20241205,134400,1923448350,16180,16170,16180,16170,650
|
||||
20241205,134300,1912934840,16180,16180,16180,16180,193
|
||||
20241205,134200,1909812100,16170,16170,16170,16170,0
|
||||
20241205,134100,1909812100,16170,16190,16190,16170,137
|
||||
20241205,134000,1907595140,16220,16220,16220,16220,515
|
||||
20241205,133900,1899241840,16220,16220,16220,16210,935
|
||||
20241205,133800,1884079180,16210,16200,16210,16200,25
|
||||
20241205,133700,1883674130,16190,16190,16190,16190,100
|
||||
20241205,133600,1882055130,16200,16200,16200,16200,0
|
||||
20241205,133500,1882055130,16200,16200,16200,16200,589
|
||||
20241205,133400,1872513330,16200,16210,16210,16200,423
|
||||
20241205,133300,1865657480,16210,16210,16210,16210,130
|
||||
20241205,133200,1863550180,16210,16200,16210,16200,292
|
||||
20241205,133100,1858816910,16200,16200,16200,16190,210
|
||||
20241205,133000,1855415930,16210,16210,16210,16210,1
|
||||
20241205,132900,1855399720,16200,16200,16200,16200,59
|
||||
20241205,132800,1854443920,16200,16200,16200,16190,609
|
||||
20241205,132700,1844578250,16200,16200,16200,16200,363
|
||||
20241205,132600,1838697650,16190,16190,16190,16190,94
|
||||
20241205,132500,1837175790,16200,16190,16200,16190,205
|
||||
20241205,132400,1833855890,16190,16180,16200,16180,811
|
||||
20241205,132300,1820728920,16180,16170,16180,16170,594
|
||||
20241205,132200,1811120410,16170,16170,16170,16160,531
|
||||
20241205,132100,1802534630,16170,16160,16170,16160,1263
|
||||
20241205,132000,1782118690,16160,16140,16160,16140,1180
|
||||
20241205,131900,1763062110,16130,16090,16130,16090,468
|
||||
20241205,131800,1755520780,16100,16100,16100,16100,101
|
||||
20241205,131700,1753894680,16100,16100,16100,16100,150
|
||||
20241205,131600,1751479680,16110,16110,16110,16110,99
|
||||
20241205,131500,1749884790,16100,16090,16110,16090,323
|
||||
20241205,131400,1744684640,16090,16070,16090,16070,77
|
||||
20241205,131300,1743446570,16070,16080,16080,16070,10
|
||||
20241205,131200,1743285790,16070,16080,16080,16060,850
|
||||
20241205,131100,1729624470,16080,16080,16080,16080,5
|
||||
20241205,131000,1729544070,16080,16110,16110,16080,130
|
||||
20241205,130900,1727450520,16110,16120,16120,16110,122
|
||||
20241205,130800,1725484710,16140,16110,16140,16110,80
|
||||
20241205,130700,1724194470,16100,16100,16100,16100,44
|
||||
20241205,130600,1723486070,16100,16100,16100,16100,0
|
||||
20241205,130500,1723486070,16100,16100,16100,16100,0
|
||||
20241205,130400,1723486070,16100,16100,16100,16100,4
|
||||
20241205,130300,1723421670,16100,16100,16100,16100,100
|
||||
20241205,130200,1721811670,16040,16040,16040,16040,0
|
||||
20241205,130100,1721811670,16040,16110,16110,16040,992
|
||||
20241205,130000,1705864350,16110,16110,16110,16110,20
|
||||
20241205,125900,1705542150,16110,16110,16110,16110,31
|
||||
20241205,125800,1705042740,16110,16130,16130,16110,655
|
||||
20241205,125700,1694478920,16140,16150,16150,16140,210
|
||||
20241205,125600,1691088770,16170,16170,16170,16170,0
|
||||
20241205,125500,1691088770,16170,16170,16170,16170,2
|
||||
20241205,125400,1691056430,16170,16160,16170,16160,222
|
||||
20241205,125300,1687468900,16160,16160,16160,16160,0
|
||||
20241205,125200,1687468900,16160,16140,16160,16140,305
|
||||
20241205,125100,1682541900,16140,16140,16140,16140,13
|
||||
20241205,125000,1682332080,16150,16150,16150,16150,209
|
||||
20241205,124900,1678956730,16150,16150,16150,16150,1
|
||||
20241205,124800,1678940580,16160,16150,16160,16150,198
|
||||
20241205,124700,1675742850,16150,16150,16150,16150,252
|
||||
20241205,124600,1671673050,16150,16150,16150,16150,5
|
||||
20241205,124500,1671592300,16150,16150,16150,16150,21
|
||||
20241205,124400,1671253150,16150,16150,16150,16150,67
|
||||
20241205,124300,1670171100,16160,16150,16160,16150,82
|
||||
20241205,124200,1668845990,16150,16150,16150,16150,29
|
||||
20241205,124100,1668377640,16100,16100,16100,16100,0
|
||||
20241205,124000,1668377640,16100,16100,16100,16100,5
|
||||
20241205,123900,1668297140,16100,16100,16160,16100,6775
|
||||
20241205,123800,1559180980,16100,16100,16100,16100,0
|
||||
20241205,123700,1559180980,16100,16150,16150,16100,29
|
||||
20241205,123600,1558713330,16150,16150,16150,16150,11
|
||||
20241205,123500,1558535680,16160,16160,16160,16160,0
|
||||
20241205,123400,1558535680,16160,16160,16160,16160,0
|
||||
20241205,123300,1558535680,16160,16160,16160,16160,1
|
||||
20241205,123200,1558519520,16100,16100,16100,16100,10
|
||||
20241205,123100,1558358520,16160,16160,16160,16160,14
|
||||
20241205,123000,1558132280,16160,16160,16160,16160,0
|
||||
20241205,122900,1558132280,16160,16160,16160,16160,0
|
||||
20241205,122800,1558132280,16160,16160,16160,16160,0
|
||||
20241205,122700,1558132280,16160,16160,16160,16160,100
|
||||
20241205,122600,1556516280,16170,16170,16170,16170,0
|
||||
20241205,122500,1556516280,16170,16120,16170,16120,640
|
||||
20241205,122400,1546173430,16120,16100,16120,16100,489
|
||||
20241205,122300,1538300350,16070,16090,16090,16070,500
|
||||
20241205,122200,1530265030,16100,16100,16100,16100,171
|
||||
20241205,122100,1527511930,16110,16120,16120,16110,198
|
||||
20241205,122000,1524320870,16100,16130,16130,16100,149
|
||||
20241205,121900,1521918980,16130,16160,16160,16130,354
|
||||
20241205,121800,1516203870,16160,16180,16180,16160,41
|
||||
20241205,121700,1515540830,16190,16200,16200,16190,20
|
||||
20241205,121600,1515216930,16160,16160,16160,16160,0
|
||||
20241205,121500,1515216930,16160,16160,16160,16160,21
|
||||
20241205,121400,1514877570,16160,16170,16170,16160,413
|
||||
20241205,121300,1508202430,16190,16190,16190,16170,522
|
||||
20241205,121200,1499751310,16200,16200,16200,16200,80
|
||||
20241205,121100,1498455310,16210,16180,16210,16180,195
|
||||
20241205,121000,1495295560,16180,16180,16180,16180,215
|
||||
20241205,120900,1491816860,16160,16160,16160,16160,0
|
||||
20241205,120800,1491816860,16160,16160,16160,16160,0
|
||||
20241205,120700,1491816860,16160,16160,16160,16160,10
|
||||
20241205,120600,1491655260,16160,16160,16220,16160,39
|
||||
20241205,120500,1491024960,16220,16190,16220,16190,1293
|
||||
20241205,120400,1470064070,16190,16190,16190,16190,137
|
||||
20241205,120300,1467846040,16190,16180,16190,16180,365
|
||||
20241205,120200,1461940150,16180,16180,16180,16180,0
|
||||
20241205,120100,1461940150,16180,16140,16180,16140,210
|
||||
20241205,120000,1458542790,16150,16150,16150,16150,0
|
||||
20241205,115900,1458542790,16150,16150,16150,16150,0
|
||||
20241205,115800,1458542790,16150,16150,16150,16150,0
|
||||
20241205,115700,1458542790,16150,16180,16180,16140,443
|
||||
20241205,115600,1451388730,16150,16160,16160,16150,157
|
||||
20241205,115500,1448852550,16160,16160,16160,16160,0
|
||||
20241205,115400,1448852550,16160,16210,16210,16160,51
|
||||
20241205,115300,1448025890,16210,16180,16210,16180,12
|
||||
20241205,115200,1447831400,16180,16180,16180,16180,30
|
||||
20241205,115100,1447346000,16150,16150,16150,16150,0
|
||||
20241205,115000,1447346000,16150,16180,16180,16150,111
|
||||
20241205,114900,1445552490,16160,16160,16160,16160,10
|
||||
20241205,114800,1445390890,16160,16160,16160,16160,100
|
||||
20241205,114700,1443774890,16160,16200,16200,16160,214
|
||||
20241205,114600,1440309930,16250,16240,16250,16240,200
|
||||
20241205,114500,1437060270,16250,16180,16250,16180,1338
|
||||
20241205,114400,1415337620,16180,16130,16180,16130,765
|
||||
20241205,114300,1402982280,16120,16180,16180,16120,131
|
||||
20241205,114200,1400864500,16180,16190,16200,16180,191
|
||||
20241205,114100,1397771060,16200,16140,16200,16140,1541
|
||||
20241205,114000,1372854030,16140,16120,16140,16120,98
|
||||
20241205,113900,1371272330,16130,16080,16130,16080,439
|
||||
20241205,113800,1364196560,16110,16120,16120,16110,261
|
||||
20241205,113700,1359991290,16130,16140,16140,16130,20
|
||||
20241205,113600,1359668660,16140,16070,16140,16070,1951
|
||||
20241205,113500,1328270290,16010,16010,16010,16010,2
|
||||
20241205,113400,1328238270,16010,16010,16010,16010,16
|
||||
20241205,113300,1327982110,16010,16080,16080,16010,40
|
||||
20241205,113200,1327339610,16090,16080,16090,16080,709
|
||||
20241205,113100,1315932340,16080,16070,16080,16070,283
|
||||
20241205,113000,1311382570,16080,16030,16080,16030,1199
|
||||
20241205,112900,1292116440,16050,16060,16060,16050,6
|
||||
20241205,112800,1292020130,16060,16040,16060,16040,12
|
||||
20241205,112700,1291827630,16070,16060,16070,16060,629
|
||||
20241205,112600,1281724420,16060,16050,16060,16050,51
|
||||
20241205,112500,1280905660,16050,16020,16050,16020,210
|
||||
20241205,112400,1277535310,16020,16050,16050,16020,5
|
||||
20241205,112300,1277455120,16050,16020,16050,16020,839
|
||||
20241205,112200,1264008130,16010,16000,16010,16000,499
|
||||
20241205,112100,1256019440,15980,15990,15990,15980,92
|
||||
20241205,112000,1254548560,15990,15990,15990,15990,10
|
||||
20241205,111900,1254388660,16020,16020,16020,16020,0
|
||||
20241205,111800,1254388660,16020,16000,16020,16000,12
|
||||
20241205,111700,1254196630,16000,16000,16000,16000,10
|
||||
20241205,111600,1254036630,16000,15970,16000,15970,718
|
||||
20241205,111500,1242564560,15970,15950,15970,15950,120
|
||||
20241205,111400,1240648560,15950,15990,16000,15950,1030
|
||||
20241205,111300,1224204630,16000,15980,16010,15980,21
|
||||
20241205,111200,1223868760,16010,16010,16010,16010,0
|
||||
20241205,111100,1223868760,16010,16010,16010,16010,0
|
||||
20241205,111000,1223868760,16010,16010,16010,16010,0
|
||||
20241205,110900,1223868760,16010,15990,16010,15990,297
|
||||
20241205,110800,1219115550,15970,15970,15970,15970,0
|
||||
20241205,110700,1219115550,15970,15970,15970,15970,4
|
||||
20241205,110600,1219051670,15970,15960,15970,15960,55
|
||||
20241205,110500,1218173840,15960,15960,15960,15960,48
|
||||
20241205,110400,1217407760,15970,15970,15970,15970,0
|
||||
20241205,110300,1217407760,15970,15980,15980,15970,99
|
||||
20241205,110200,1215826650,15970,15970,15970,15970,0
|
||||
20241205,110100,1215826650,15970,15970,15970,15970,0
|
||||
20241205,110000,1215826650,15970,15990,15990,15970,754
|
||||
20241205,105900,1203776630,16010,16010,16010,15990,12
|
||||
20241205,105800,1203584670,16000,15980,16000,15980,154
|
||||
20241205,105700,1201120710,15950,15960,16020,15950,2061
|
||||
20241205,105600,1168210110,15960,15960,15960,15960,114
|
||||
20241205,105500,1166390670,15970,15960,15970,15960,111
|
||||
20241205,105400,1164618110,15960,15950,15960,15950,136
|
||||
20241205,105300,1162448650,15950,15990,15990,15950,893
|
||||
20241205,105200,1148192840,15990,15970,15990,15970,322
|
||||
20241205,105100,1143047260,15970,15960,15970,15960,259
|
||||
20241205,105000,1138911290,15970,16010,16020,15970,1250
|
||||
20241205,104900,1118913720,16020,16060,16060,16010,88
|
||||
20241205,104800,1117504090,16070,16050,16070,16050,631
|
||||
20241205,104700,1107372900,16060,16040,16060,16040,653
|
||||
20241205,104600,1096892870,16040,16030,16040,16030,100
|
||||
20241205,104500,1095289070,16040,16000,16040,16000,12
|
||||
20241205,104400,1095096790,16040,16030,16040,16030,821
|
||||
20241205,104300,1081930950,16030,16030,16030,16030,3
|
||||
20241205,104200,1081882860,16070,16040,16070,16040,333
|
||||
20241205,104100,1076538510,16080,16060,16080,16040,468
|
||||
20241205,104000,1069017440,16040,16070,16090,16040,861
|
||||
20241205,103900,1055171280,16050,16040,16050,16040,131
|
||||
20241205,103800,1053069450,16040,16050,16050,16040,140
|
||||
20241205,103700,1050823480,16100,16020,16100,16020,638
|
||||
20241205,103600,1040584260,16020,15980,16020,15980,2148
|
||||
20241205,103500,1006225610,15980,15980,15980,15980,201
|
||||
20241205,103400,1003013630,15980,15910,15980,15910,964
|
||||
20241205,103300,987635380,15910,15900,15950,15900,512
|
||||
20241205,103200,979494380,15910,15900,15990,15890,465
|
||||
20241205,103100,972099330,15880,15840,16000,15840,3929
|
||||
20241205,103000,909494210,15840,15820,15840,15740,1167
|
||||
20241205,102900,891016130,15820,15820,15840,15820,22
|
||||
20241205,102800,890667740,15820,15710,15830,15710,8744
|
||||
20241205,102700,752648520,15660,15660,15660,15660,0
|
||||
20241205,102600,752648520,15660,15660,15660,15660,0
|
||||
20241205,102500,752648520,15660,15660,15660,15660,0
|
||||
20241205,102400,752648520,15660,15660,15660,15660,0
|
||||
20241205,102300,752648520,15660,15690,15690,15660,150
|
||||
20241205,102200,750297420,15670,15650,15670,15650,74
|
||||
20241205,102100,749138820,15650,15640,15650,15640,56
|
||||
20241205,102000,748262610,15630,15630,15630,15630,35
|
||||
20241205,101900,747715560,15670,15670,15670,15670,10
|
||||
20241205,101800,747558860,15620,15640,15640,15620,522
|
||||
20241205,101700,739400520,15630,15680,15680,15630,3
|
||||
20241205,101600,739353580,15630,15650,15650,15620,117
|
||||
20241205,101500,737524270,15650,15680,15690,15630,154
|
||||
20241205,101400,735113430,15700,15710,15710,15700,465
|
||||
20241205,101300,727812910,15710,15730,15730,15710,450
|
||||
20241205,101200,720741860,15710,15710,15710,15710,36
|
||||
20241205,101100,720176300,15710,15760,15760,15710,870
|
||||
20241205,101000,706476820,15780,15780,15780,15780,1046
|
||||
20241205,100900,689970940,15780,15750,15780,15750,2046
|
||||
20241205,100800,657708220,15720,15750,15750,15720,230
|
||||
20241205,100700,654091720,15750,15760,15760,15750,199
|
||||
20241205,100600,650956180,15750,15760,15760,15750,530
|
||||
20241205,100500,642608670,15740,15700,15740,15700,508
|
||||
20241205,100400,634619560,15700,15700,15700,15700,196
|
||||
20241205,100300,631542360,15710,15670,15710,15670,100
|
||||
20241205,100200,629975320,15710,15710,15710,15700,1045
|
||||
20241205,100100,613568780,15710,15730,15730,15710,266
|
||||
20241205,100000,609388800,15730,15730,15730,15730,276
|
||||
20241205,095900,605047320,15730,15740,15740,15730,563
|
||||
20241205,095800,596187010,15770,15770,15780,15770,2232
|
||||
20241205,095700,560982670,15740,15740,15740,15740,0
|
||||
20241205,095600,560982670,15740,15740,15740,15740,20
|
||||
20241205,095500,560667870,15730,15770,15790,15730,580
|
||||
20241205,095400,551529530,15770,15740,15770,15720,345
|
||||
20241205,095300,546095580,15770,15770,15770,15770,60
|
||||
20241205,095200,545149380,15760,15790,15790,15760,124
|
||||
20241205,095100,543194230,15790,15750,15790,15750,688
|
||||
20241205,095000,532341750,15700,15700,15700,15700,74
|
||||
20241205,094900,531179950,15710,15710,15710,15710,167
|
||||
20241205,094800,528556380,15700,15710,15710,15700,94
|
||||
20241205,094700,527080170,15710,15710,15710,15710,25
|
||||
20241205,094600,526687420,15710,15780,15780,15710,381
|
||||
20241205,094500,520693770,15780,15730,15780,15730,1535
|
||||
20241205,094400,496525460,15750,15780,15790,15700,339
|
||||
20241205,094300,491190730,15790,15720,15790,15720,1559
|
||||
20241205,094200,466640040,15720,15730,15740,15710,3120
|
||||
20241205,094100,417573070,15720,15620,15720,15520,3162
|
||||
20241205,094000,368036180,15620,15570,15620,15530,3889
|
||||
20241205,093900,307390550,15500,15540,15570,15500,2032
|
||||
20241205,093800,275801280,15540,15540,15550,15540,382
|
||||
20241205,093700,269862370,15460,15460,15460,15460,250
|
||||
20241205,093600,265997370,15530,15520,15530,15520,457
|
||||
20241205,093500,258901220,15520,15500,15520,15500,605
|
||||
20241205,093400,249513800,15440,15440,15440,15440,200
|
||||
20241205,093300,246425800,15440,15440,15440,15440,0
|
||||
20241205,093200,246425800,15440,15440,15440,15440,36
|
||||
20241205,093100,245869960,15440,15480,15480,15440,797
|
||||
20241205,093000,233555140,15460,15470,15470,15460,113
|
||||
20241205,092900,231807320,15460,15470,15470,15460,24
|
||||
20241205,092800,231436050,15470,15470,15470,15470,16
|
||||
20241205,092700,231188530,15470,15470,15470,15470,16
|
||||
20241205,092600,230941010,15470,15490,15490,15470,191
|
||||
20241205,092500,227984620,15530,15530,15530,15530,43
|
||||
20241205,092400,227316830,15530,15570,15570,15530,2
|
||||
20241205,092300,227285730,15570,15570,15570,15570,101
|
||||
20241205,092200,225713160,15400,15440,15490,15400,793
|
||||
20241205,092100,213480890,15440,15400,15440,15400,37
|
||||
20241205,092000,212909810,15400,15420,15420,15400,814
|
||||
20241205,091900,200368890,15410,15440,15440,15400,1676
|
||||
20241205,091800,174515770,15440,15440,15440,15440,50
|
||||
20241205,091700,173743770,15450,15470,15470,15450,823
|
||||
20241205,091600,161020550,15480,15500,15500,15480,250
|
||||
20241205,091500,157149940,15490,15480,15490,15480,215
|
||||
20241205,091400,153821080,15480,15510,15510,15480,482
|
||||
20241205,091300,146352240,15520,15590,15590,15520,1038
|
||||
20241205,091200,130226810,15590,15620,15620,15590,497
|
||||
20241205,091100,122475390,15610,15630,15650,15610,646
|
||||
20241205,091000,112377270,15630,15600,15630,15600,31
|
||||
20241205,090900,111893640,15560,15590,15630,15560,644
|
||||
20241205,090800,101839060,15590,15580,15590,15510,861
|
||||
20241205,090700,88431910,15590,15520,15590,15520,1363
|
||||
20241205,090600,67222780,15500,15500,15500,15500,7
|
||||
20241205,090500,67114280,15510,15510,15510,15450,1104
|
||||
20241205,090400,50023020,15520,15520,15520,15510,96
|
||||
20241205,090300,48533390,15570,15520,15570,15510,80
|
||||
20241205,090200,47291440,15520,15610,15610,15520,1394
|
||||
20241205,090100,25626640,15610,15540,15620,15540,278
|
||||
20241205,090000,21296000,15620,15550,15640,15530,1369
|
||||
|
Reference in New Issue
Block a user