Update 2024-12-05 2775 candle_min
This commit is contained in:
632
045340/min/candle-20241205.csv
Normal file
632
045340/min/candle-20241205.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,192900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,192000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,191000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,190000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,185900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,185000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,184000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,183000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,182900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,182000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,181000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,180000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,175900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,175000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,174000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,173000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,172900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,172000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,171000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,170000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,165900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,165000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,164000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,163000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,162900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,162000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,161000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,160000,20155052340,7160,7160,7160,7160,9881
|
||||
20241205,155900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,155000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,154000,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153900,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153800,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153700,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153600,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153500,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153400,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153300,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153200,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153100,20155052340,7160,7160,7160,7160,0
|
||||
20241205,153000,20155052340,7160,7160,7160,7160,19762
|
||||
20241205,152900,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152800,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152700,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152600,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152500,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152400,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152300,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152200,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152100,20084304380,7160,7160,7160,7160,0
|
||||
20241205,152000,20084304380,7160,7160,7160,7160,0
|
||||
20241205,151900,20084304380,7160,7200,7210,7150,5934
|
||||
20241205,151800,20041729170,7200,7160,7210,7160,5558
|
||||
20241205,151700,20001680130,7160,7150,7180,7150,2550
|
||||
20241205,151600,19983430350,7150,7160,7170,7150,3323
|
||||
20241205,151500,19959635700,7170,7200,7200,7160,5756
|
||||
20241205,151400,19918308340,7200,7230,7230,7200,10389
|
||||
20241205,151300,19843462790,7210,7250,7250,7210,963
|
||||
20241205,151200,19836513780,7260,7250,7260,7220,1144
|
||||
20241205,151100,19828224650,7250,7230,7250,7210,4716
|
||||
20241205,151000,19794136510,7230,7250,7270,7230,3259
|
||||
20241205,150900,19770520200,7250,7240,7280,7240,537
|
||||
20241205,150800,19766629870,7280,7300,7300,7240,5353
|
||||
20241205,150700,19727752280,7300,7290,7310,7290,870
|
||||
20241205,150600,19721400300,7270,7280,7310,7270,4816
|
||||
20241205,150500,19686355570,7280,7290,7310,7270,2435
|
||||
20241205,150400,19668625990,7280,7270,7310,7270,1217
|
||||
20241205,150300,19659769600,7270,7390,7400,7270,4350
|
||||
20241205,150200,19627823100,7390,7420,7420,7390,3407
|
||||
20241205,150100,19602609630,7420,7400,7420,7370,2467
|
||||
20241205,150000,19584363220,7400,7380,7450,7340,2872
|
||||
20241205,145900,19563091280,7340,7340,7390,7280,7077
|
||||
20241205,145800,19511037190,7340,7230,7340,7230,2513
|
||||
20241205,145700,19492739470,7230,7210,7240,7200,3501
|
||||
20241205,145600,19467519260,7200,7220,7240,7200,2660
|
||||
20241205,145500,19448317100,7220,7260,7290,7210,8736
|
||||
20241205,145400,19384955310,7260,7120,7260,7060,7044
|
||||
20241205,145300,19334743010,7090,7180,7190,7080,1629
|
||||
20241205,145200,19323121010,7180,7130,7180,7130,3650
|
||||
20241205,145100,19296992050,7130,7140,7140,7080,5468
|
||||
20241205,145000,19258182320,7140,7150,7160,7120,372
|
||||
20241205,144900,19255526390,7150,7130,7160,7130,598
|
||||
20241205,144800,19251256400,7130,7120,7160,7120,1172
|
||||
20241205,144700,19242906930,7120,7080,7170,7080,3141
|
||||
20241205,144600,19220541260,7080,7100,7120,7060,9239
|
||||
20241205,144500,19155149740,7100,7180,7180,7100,947
|
||||
20241205,144400,19148402780,7180,7220,7220,7180,1628
|
||||
20241205,144300,19136687580,7200,7210,7210,7160,1464
|
||||
20241205,144200,19126174360,7210,7200,7210,7190,954
|
||||
20241205,144100,19119308010,7200,7180,7200,7180,492
|
||||
20241205,144000,19115768890,7160,7170,7220,7160,27
|
||||
20241205,143900,19115574750,7140,7250,7250,7110,3368
|
||||
20241205,143800,19091367400,7250,7280,7300,7250,1093
|
||||
20241205,143700,19083413020,7300,7310,7310,7240,3591
|
||||
20241205,143600,19057342350,7310,7290,7310,7270,1866
|
||||
20241205,143500,19043726330,7280,7240,7280,7240,1163
|
||||
20241205,143400,19035277200,7240,7290,7300,7240,1650
|
||||
20241205,143300,19023306010,7300,7130,7300,7120,3629
|
||||
20241205,143200,18997193300,7110,7180,7180,7100,6957
|
||||
20241205,143100,18947634360,7190,7230,7240,7180,3994
|
||||
20241205,143000,18918853060,7230,7260,7320,7030,7742
|
||||
20241205,142900,18863216670,7260,7310,7330,7260,2179
|
||||
20241205,142800,18847359050,7340,7340,7340,7280,2852
|
||||
20241205,142700,18826527200,7340,7320,7340,7320,1282
|
||||
20241205,142600,18817133490,7330,7360,7370,7330,2103
|
||||
20241205,142500,18801686730,7370,7360,7370,7340,3254
|
||||
20241205,142400,18777797670,7360,7380,7420,7350,3222
|
||||
20241205,142300,18754075740,7410,7380,7410,7370,2100
|
||||
20241205,142200,18738557010,7430,7410,7480,7370,8433
|
||||
20241205,142100,18675990530,7410,7400,7410,7390,1184
|
||||
20241205,142000,18667220490,7400,7350,7400,7350,1874
|
||||
20241205,141900,18653374750,7350,7400,7410,7350,2929
|
||||
20241205,141800,18631793270,7380,7400,7400,7370,615
|
||||
20241205,141700,18627253790,7410,7440,7450,7410,977
|
||||
20241205,141600,18619990440,7440,7440,7450,7440,1165
|
||||
20241205,141500,18611322730,7440,7400,7440,7400,1611
|
||||
20241205,141400,18599354000,7400,7400,7400,7350,3847
|
||||
20241205,141300,18571016720,7380,7400,7400,7370,747
|
||||
20241205,141200,18565503490,7400,7450,7480,7400,1414
|
||||
20241205,141100,18554984400,7460,7480,7500,7450,1537
|
||||
20241205,141000,18543523660,7480,7450,7480,7450,953
|
||||
20241205,140900,18536416630,7450,7460,7460,7420,681
|
||||
20241205,140800,18531344340,7460,7410,7460,7410,614
|
||||
20241205,140700,18526772180,7400,7420,7420,7380,1983
|
||||
20241205,140600,18512111300,7460,7380,7460,7350,5085
|
||||
20241205,140500,18474583390,7390,7450,7450,7390,3155
|
||||
20241205,140400,18451216330,7460,7500,7500,7460,2071
|
||||
20241205,140300,18435716460,7500,7530,7530,7500,375
|
||||
20241205,140200,18432899250,7530,7530,7540,7500,1282
|
||||
20241205,140100,18423253750,7530,7530,7550,7530,734
|
||||
20241205,140000,18417722430,7530,7470,7540,7470,1729
|
||||
20241205,135900,18404779080,7470,7400,7470,7400,1459
|
||||
20241205,135800,18393899250,7400,7420,7460,7380,4191
|
||||
20241205,135700,18362928100,7420,7530,7530,7410,7347
|
||||
20241205,135600,18307888870,7530,7550,7550,7530,4003
|
||||
20241205,135500,18277683420,7560,7560,7580,7550,2937
|
||||
20241205,135400,18255462080,7570,7570,7580,7570,2834
|
||||
20241205,135300,18234005370,7570,7580,7580,7540,4533
|
||||
20241205,135200,18199775400,7560,7630,7630,7560,13506
|
||||
20241205,135100,18097352350,7640,7710,7710,7610,3218
|
||||
20241205,135000,18072769420,7710,7780,7790,7710,2473
|
||||
20241205,134900,18053578630,7780,7790,7800,7770,1583
|
||||
20241205,134800,18041267870,7790,7780,7800,7780,2806
|
||||
20241205,134700,18019418890,7780,7790,7790,7750,1711
|
||||
20241205,134600,18006130400,7760,7750,7800,7750,6341
|
||||
20241205,134500,17956853180,7760,7740,7770,7740,5871
|
||||
20241205,134400,17911344970,7740,7720,7760,7700,4364
|
||||
20241205,134300,17877611840,7720,7740,7750,7710,2006
|
||||
20241205,134200,17862094870,7710,7700,7740,7690,4338
|
||||
20241205,134100,17828614370,7700,7690,7710,7690,1723
|
||||
20241205,134000,17815347090,7690,7670,7700,7670,1643
|
||||
20241205,133900,17802708630,7660,7610,7660,7610,2860
|
||||
20241205,133800,17780843300,7600,7650,7650,7600,2547
|
||||
20241205,133700,17761455310,7650,7660,7660,7650,1020
|
||||
20241205,133600,17753649560,7670,7650,7670,7620,1345
|
||||
20241205,133500,17743372290,7650,7650,7700,7640,2024
|
||||
20241205,133400,17727860980,7620,7600,7620,7580,1579
|
||||
20241205,133300,17715847790,7580,7620,7620,7580,285
|
||||
20241205,133200,17713687440,7580,7620,7620,7570,2004
|
||||
20241205,133100,17698505040,7620,7580,7620,7570,3449
|
||||
20241205,133000,17672309300,7570,7620,7620,7570,3064
|
||||
20241205,132900,17649054650,7610,7650,7650,7610,2383
|
||||
20241205,132800,17630903630,7650,7630,7660,7620,1037
|
||||
20241205,132700,17622985570,7620,7690,7690,7590,3988
|
||||
20241205,132600,17592498550,7690,7710,7710,7690,8555
|
||||
20241205,132500,17526626920,7710,7720,7740,7700,3203
|
||||
20241205,132400,17501916420,7740,7750,7750,7720,1659
|
||||
20241205,132300,17489083530,7750,7770,7780,7740,6657
|
||||
20241205,132200,17437468720,7780,7760,7790,7740,6610
|
||||
20241205,132100,17386114670,7750,7760,7760,7730,3426
|
||||
20241205,132000,17359608070,7760,7710,7760,7700,6372
|
||||
20241205,131900,17310427450,7710,7730,7810,7710,16407
|
||||
20241205,131800,17182899320,7740,7720,7800,7710,13964
|
||||
20241205,131700,17074755860,7690,7690,7690,7690,0
|
||||
20241205,131600,17074755860,7690,7680,7690,7660,5634
|
||||
20241205,131500,17031502410,7680,7630,7680,7620,5959
|
||||
20241205,131400,16985840020,7660,7670,7680,7610,3425
|
||||
20241205,131300,16959608600,7680,7670,7680,7650,3879
|
||||
20241205,131200,16929870020,7670,7590,7680,7560,14327
|
||||
20241205,131100,16820641030,7580,7600,7600,7500,1415
|
||||
20241205,131000,16809972530,7590,7490,7600,7480,4950
|
||||
20241205,130900,16772589500,7480,7540,7540,7480,2900
|
||||
20241205,130800,16750828140,7550,7520,7550,7490,3556
|
||||
20241205,130700,16724082040,7510,7550,7560,7500,876
|
||||
20241205,130600,16717482870,7560,7550,7570,7500,3052
|
||||
20241205,130500,16694427240,7550,7540,7560,7500,2144
|
||||
20241205,130400,16678241200,7540,7480,7540,7460,6122
|
||||
20241205,130300,16632404720,7490,7510,7510,7490,1869
|
||||
20241205,130200,16618393920,7500,7540,7540,7490,797
|
||||
20241205,130100,16612415010,7530,7530,7560,7530,1226
|
||||
20241205,130000,16603182010,7560,7530,7570,7500,3760
|
||||
20241205,125900,16574799780,7480,7500,7530,7470,3503
|
||||
20241205,125800,16548523320,7470,7540,7540,7430,2209
|
||||
20241205,125700,16532018320,7510,7570,7570,7380,8598
|
||||
20241205,125600,16467759980,7560,7580,7600,7560,3691
|
||||
20241205,125500,16439809250,7580,7640,7660,7580,8858
|
||||
20241205,125400,16372289450,7640,7530,7650,7510,3772
|
||||
20241205,125300,16343639540,7520,7620,7650,7520,11816
|
||||
20241205,125200,16253794510,7620,7500,7630,7500,10469
|
||||
20241205,125100,16174275000,7510,7400,7510,7400,1227
|
||||
20241205,125000,16165111460,7400,7530,7540,7400,8703
|
||||
20241205,124900,16099835710,7530,7460,7530,7450,13000
|
||||
20241205,124800,16002513540,7460,7400,7460,7380,6420
|
||||
20241205,124700,15954844550,7390,7400,7430,7380,2272
|
||||
20241205,124600,15938033470,7400,7370,7400,7360,2703
|
||||
20241205,124500,15918082760,7370,7280,7370,7280,3044
|
||||
20241205,124400,15895808150,7280,7310,7310,7280,5261
|
||||
20241205,124300,15857400450,7300,7350,7350,7300,887
|
||||
20241205,124200,15850912310,7350,7330,7360,7300,3176
|
||||
20241205,124100,15827590120,7330,7320,7350,7320,4764
|
||||
20241205,124000,15792688900,7350,7280,7350,7280,1282
|
||||
20241205,123900,15783304280,7270,7300,7310,7260,1184
|
||||
20241205,123800,15774667490,7310,7350,7350,7300,1649
|
||||
20241205,123700,15762595290,7350,7220,7350,7220,6078
|
||||
20241205,123600,15718375680,7220,7280,7320,7220,3838
|
||||
20241205,123500,15690510980,7280,7350,7380,7160,6169
|
||||
20241205,123400,15645589090,7330,7450,7460,7310,18170
|
||||
20241205,123300,15511475450,7460,7420,7480,7420,10697
|
||||
20241205,123200,15431787040,7400,7380,7410,7280,8009
|
||||
20241205,123100,15372784500,7380,7230,7380,7230,4863
|
||||
20241205,123000,15337052330,7230,7190,7250,7160,12944
|
||||
20241205,122900,15243803150,7190,7430,7440,7180,13655
|
||||
20241205,122800,15143815720,7420,7370,7430,7370,3662
|
||||
20241205,122700,15116715230,7370,7340,7390,7340,6116
|
||||
20241205,122600,15071694730,7340,7320,7370,7320,3109
|
||||
20241205,122500,15048873740,7320,7340,7370,7310,14364
|
||||
20241205,122400,14943477910,7330,7220,7330,7200,17094
|
||||
20241205,122300,14819124780,7230,7220,7240,7200,1502
|
||||
20241205,122200,14808261830,7220,7170,7250,7170,8752
|
||||
20241205,122100,14745082180,7170,7130,7170,7130,2226
|
||||
20241205,122000,14729186420,7130,7120,7170,7120,660
|
||||
20241205,121900,14724467780,7120,7140,7180,7120,3613
|
||||
20241205,121800,14698613400,7140,7180,7180,7110,1304
|
||||
20241205,121700,14689313740,7210,7060,7210,7060,14766
|
||||
20241205,121600,14584339490,7070,7060,7070,7040,1706
|
||||
20241205,121500,14572287670,7050,7040,7070,7040,748
|
||||
20241205,121400,14567015830,7040,7040,7040,7040,15
|
||||
20241205,121300,14566910230,7070,7060,7070,7060,176
|
||||
20241205,121200,14565667660,7040,7040,7040,7040,150
|
||||
20241205,121100,14564611660,7040,7020,7040,7020,235
|
||||
20241205,121000,14562957400,7020,7040,7040,7020,1451
|
||||
20241205,120900,14552761240,7040,7060,7070,7040,1055
|
||||
20241205,120800,14545303940,7070,7070,7080,7050,165
|
||||
20241205,120700,14544139500,7070,7080,7080,7070,1060
|
||||
20241205,120600,14536644920,7070,7070,7080,7070,308
|
||||
20241205,120500,14534467340,7070,7070,7070,7060,3906
|
||||
20241205,120400,14506868770,7070,7040,7070,7030,777
|
||||
20241205,120300,14501388420,7040,7040,7050,7040,1119
|
||||
20241205,120200,14493500800,7040,7010,7040,7010,115
|
||||
20241205,120100,14492692000,7040,7040,7040,7010,678
|
||||
20241205,120000,14487928070,7050,7040,7060,7010,1004
|
||||
20241205,115900,14480844600,7060,6980,7060,6980,2442
|
||||
20241205,115800,14463704070,6980,6960,6980,6960,63
|
||||
20241205,115700,14463264730,6960,6960,6960,6960,1520
|
||||
20241205,115600,14452685530,6960,6960,6970,6940,579
|
||||
20241205,115500,14448655260,6900,6930,6930,6900,757
|
||||
20241205,115400,14443420170,6930,6970,6990,6930,548
|
||||
20241205,115300,14439606510,6970,6970,6990,6970,106
|
||||
20241205,115200,14438867130,6970,6990,6990,6950,3311
|
||||
20241205,115100,14415817250,6990,6980,6990,6970,3803
|
||||
20241205,115000,14389250180,6980,7010,7010,6980,618
|
||||
20241205,114900,14384926200,7010,7060,7060,7010,709
|
||||
20241205,114800,14379935040,7060,6990,7090,6970,4894
|
||||
20241205,114700,14345447920,6990,6950,6990,6950,1841
|
||||
20241205,114600,14332646230,6950,6900,6950,6900,2165
|
||||
20241205,114500,14317654840,6900,6890,6900,6890,36
|
||||
20241205,114400,14317406600,6890,6890,6910,6890,376
|
||||
20241205,114300,14314812460,6890,6900,6910,6890,446
|
||||
20241205,114200,14311735060,6910,6850,6910,6850,3427
|
||||
20241205,114100,14288153990,6850,6860,6860,6850,978
|
||||
20241205,114000,14281454670,6860,6870,6870,6860,340
|
||||
20241205,113900,14279120870,6880,6880,6880,6850,11
|
||||
20241205,113800,14279045460,6880,6880,6880,6840,964
|
||||
20241205,113700,14272444990,6870,6900,6900,6860,406
|
||||
20241205,113600,14269655600,6900,6880,6900,6880,1907
|
||||
20241205,113500,14256497360,6860,6880,6880,6860,80
|
||||
20241205,113400,14255948120,6880,6880,6880,6880,26
|
||||
20241205,113300,14255769240,6840,6880,6880,6840,2005
|
||||
20241205,113200,14241997570,6880,6880,6880,6880,115
|
||||
20241205,113100,14241206370,6880,6870,6880,6870,58
|
||||
20241205,113000,14240807410,6840,6860,6860,6840,3192
|
||||
20241205,112900,14218971160,6880,6890,6890,6860,465
|
||||
20241205,112800,14215771630,6880,6860,6880,6850,54
|
||||
20241205,112700,14215401100,6860,6880,6880,6850,544
|
||||
20241205,112600,14211669640,6880,6880,6900,6850,1256
|
||||
20241205,112500,14203033710,6890,6900,6900,6890,6
|
||||
20241205,112400,14202992320,6900,6890,6900,6870,701
|
||||
20241205,112300,14198159910,6900,6850,6900,6850,392
|
||||
20241205,112200,14195458540,6880,6880,6880,6880,108
|
||||
20241205,112100,14194715500,6880,6880,6880,6880,530
|
||||
20241205,112000,14191069100,6890,6870,6890,6870,2930
|
||||
20241205,111900,14170901160,6880,6850,6880,6840,4439
|
||||
20241205,111800,14140515840,6840,6840,6850,6840,319
|
||||
20241205,111700,14138331750,6840,6870,6870,6840,323
|
||||
20241205,111600,14136119060,6850,6850,6850,6850,214
|
||||
20241205,111500,14134653160,6850,6850,6880,6850,2957
|
||||
20241205,111400,14114392910,6850,6890,6890,6850,643
|
||||
20241205,111300,14109976210,6890,6820,6900,6800,5947
|
||||
20241205,111200,14069121650,6820,6820,6820,6800,788
|
||||
20241205,111100,14063761680,6800,6800,6800,6800,0
|
||||
20241205,111000,14063761680,6800,6800,6800,6790,146
|
||||
20241205,110900,14062769920,6800,6800,6800,6790,301
|
||||
20241205,110800,14060724180,6800,6800,6800,6800,28
|
||||
20241205,110700,14060533780,6790,6780,6790,6770,3845
|
||||
20241205,110600,14034484500,6790,6810,6810,6780,4504
|
||||
20241205,110500,14003865440,6810,6840,6840,6810,3518
|
||||
20241205,110400,13979906930,6810,6830,6850,6810,3068
|
||||
20241205,110300,13958974270,6880,6830,6880,6830,139
|
||||
20241205,110200,13958022950,6820,6830,6880,6820,3040
|
||||
20241205,110100,13937283920,6820,6830,6880,6820,614
|
||||
20241205,110000,13933073460,6880,6890,6890,6840,1622
|
||||
20241205,105900,13921957570,6890,6840,6890,6840,83
|
||||
20241205,105800,13921387250,6840,6840,6840,6840,470
|
||||
20241205,105700,13918172450,6840,6880,6910,6820,4291
|
||||
20241205,105600,13888769890,6880,6970,6970,6880,2314
|
||||
20241205,105500,13872720190,6970,6910,6980,6900,1830
|
||||
20241205,105400,13859986930,6920,6860,6950,6860,3669
|
||||
20241205,105300,13834620150,6850,6850,6860,6850,129
|
||||
20241205,105200,13833736000,6850,6850,6850,6850,188
|
||||
20241205,105100,13832448200,6850,6830,6850,6830,913
|
||||
20241205,105000,13826197610,6830,6840,6840,6830,553
|
||||
20241205,104900,13822419810,6850,6810,6850,6800,1506
|
||||
20241205,104800,13812150920,6810,6820,6820,6810,6426
|
||||
20241205,104700,13768389740,6810,6850,6890,6810,1552
|
||||
20241205,104600,13757794790,6840,6900,6900,6830,1605
|
||||
20241205,104500,13746780300,6900,6890,6900,6890,217
|
||||
20241205,104400,13745283720,6900,6840,6900,6840,2732
|
||||
20241205,104300,13726515520,6830,6840,6840,6800,4892
|
||||
20241205,104200,13693116360,6840,6880,6890,6840,268
|
||||
20241205,104100,13691280520,6860,6840,6890,6840,867
|
||||
20241205,104000,13685310270,6880,6870,6890,6820,1607
|
||||
20241205,103900,13674257110,6870,6790,6870,6790,2350
|
||||
20241205,103800,13658149620,6770,6820,6820,6770,2661
|
||||
20241205,103700,13640041340,6820,6770,6820,6770,408
|
||||
20241205,103600,13637273370,6760,6830,6830,6760,3544
|
||||
20241205,103500,13613261470,6800,6810,6820,6770,4938
|
||||
20241205,103400,13579683640,6810,6850,6850,6810,3544
|
||||
20241205,103300,13555446430,6850,6880,6890,6850,6741
|
||||
20241205,103200,13509163370,6890,6900,6900,6880,1491
|
||||
20241205,103100,13498896960,6880,6920,6920,6880,9139
|
||||
20241205,103000,13435750740,6910,6920,6960,6910,2902
|
||||
20241205,102900,13415669800,6910,6930,6960,6900,4651
|
||||
20241205,102800,13383483730,6900,7020,7020,6900,4367
|
||||
20241205,102700,13353141320,7020,7010,7030,7010,538
|
||||
20241205,102600,13349365910,7010,7040,7040,7010,2072
|
||||
20241205,102500,13334790130,7040,7040,7060,7010,3010
|
||||
20241205,102400,13313615900,7040,7040,7070,7040,9200
|
||||
20241205,102300,13248792580,7040,7070,7080,7040,2321
|
||||
20241205,102200,13232412340,7050,7050,7070,7030,3365
|
||||
20241205,102100,13208684030,7020,7060,7060,6990,3415
|
||||
20241205,102000,13184658390,7050,6940,7050,6940,8858
|
||||
20241205,101900,13122529930,6950,6850,6950,6850,2780
|
||||
20241205,101800,13103370690,6880,6800,6900,6800,4799
|
||||
20241205,101700,13070478710,6780,6850,6910,6760,14390
|
||||
20241205,101600,12972403020,6850,6890,6950,6850,6586
|
||||
20241205,101500,12927037070,6890,7060,7060,6840,10661
|
||||
20241205,101400,12853047970,7070,7170,7210,7070,5932
|
||||
20241205,101300,12810724870,7210,7220,7230,7170,4623
|
||||
20241205,101200,12777433640,7230,7160,7230,7160,1612
|
||||
20241205,101100,12765839830,7160,7250,7260,7120,12471
|
||||
20241205,101000,12675796080,7250,7250,7290,7220,9575
|
||||
20241205,100900,12606439870,7220,7090,7330,7090,33066
|
||||
20241205,100800,12368013220,7110,7020,7110,7020,23477
|
||||
20241205,100700,12202188530,7030,6830,7030,6820,15383
|
||||
20241205,100600,12095502670,6850,6820,6920,6810,6792
|
||||
20241205,100500,12048909020,6810,6760,6810,6730,10365
|
||||
20241205,100400,11978712980,6760,6740,6780,6700,11982
|
||||
20241205,100300,11898026670,6780,6750,6840,6740,25430
|
||||
20241205,100200,11725523210,6730,6930,6950,6730,13776
|
||||
20241205,100100,11631340940,6930,6990,6990,6800,11713
|
||||
20241205,100000,11550351260,6960,6820,7020,6780,24322
|
||||
20241205,095900,11383019270,6780,6650,6950,6640,19904
|
||||
20241205,095800,11248239510,6620,6770,6810,6590,24594
|
||||
20241205,095700,11082943460,6760,7010,7070,6760,24871
|
||||
20241205,095600,10912275640,7010,7130,7130,6970,11710
|
||||
20241205,095500,10829900160,7130,6930,7170,6930,24952
|
||||
20241205,095400,10654793260,7020,6890,7030,6840,18796
|
||||
20241205,095300,10524038370,6890,7000,7000,6710,43026
|
||||
20241205,095200,10228099870,7010,7000,7010,7000,12998
|
||||
20241205,095100,10137113440,7030,7030,7030,7030,0
|
||||
20241205,095000,10137113440,7030,7350,7350,7030,21061
|
||||
20241205,094900,9986948020,7340,7490,7490,7340,14475
|
||||
20241205,094800,9879602030,7490,7540,7570,7490,9150
|
||||
20241205,094700,9810661060,7560,7560,7570,7530,3671
|
||||
20241205,094600,9782953770,7520,7580,7580,7470,14492
|
||||
20241205,094500,9674114600,7580,7690,7700,7570,7922
|
||||
20241205,094400,9613674620,7700,7730,7740,7700,4864
|
||||
20241205,094300,9576175420,7740,7750,7770,7730,3766
|
||||
20241205,094200,9547052160,7750,7780,7780,7740,1796
|
||||
20241205,094100,9533123560,7780,7790,7790,7760,2456
|
||||
20241205,094000,9514025080,7800,7790,7800,7790,2192
|
||||
20241205,093900,9496942490,7780,7750,7800,7750,6339
|
||||
20241205,093800,9447600320,7730,7740,7780,7710,7853
|
||||
20241205,093700,9386777250,7720,7770,7800,7680,4363
|
||||
20241205,093600,9352932280,7720,7860,7860,7600,8157
|
||||
20241205,093500,9289470840,7840,7870,7870,7840,3091
|
||||
20241205,093400,9265207090,7860,7850,7870,7830,6166
|
||||
20241205,093300,9216842120,7840,7850,7850,7830,2993
|
||||
20241205,093200,9193382610,7840,7820,7850,7810,15921
|
||||
20241205,093100,9068660480,7820,7790,7830,7790,8968
|
||||
20241205,093000,8998656280,7790,7750,7800,7730,6058
|
||||
20241205,092900,8951642250,7750,7700,7760,7690,12748
|
||||
20241205,092800,8853158480,7700,7550,7700,7550,8679
|
||||
20241205,092700,8787008800,7570,7500,7660,7480,12808
|
||||
20241205,092600,8690023930,7490,7560,7560,7470,24541
|
||||
20241205,092500,8505906680,7550,7610,7660,7550,20635
|
||||
20241205,092400,8348976370,7610,7810,7810,7610,11515
|
||||
20241205,092300,8260134250,7780,7780,7810,7760,8953
|
||||
20241205,092200,8190497980,7760,7760,7790,7640,17404
|
||||
20241205,092100,8056083920,7760,7870,7880,7730,22061
|
||||
20241205,092000,7883502290,7870,7970,7980,7870,28227
|
||||
20241205,091900,7660879650,7970,7990,8000,7950,10916
|
||||
20241205,091800,7573762500,8000,7990,8000,7980,14168
|
||||
20241205,091700,7460533720,8000,7990,8000,7980,15398
|
||||
20241205,091600,7337488890,7990,7970,8000,7970,15731
|
||||
20241205,091500,7211865580,7980,7970,8020,7940,29381
|
||||
20241205,091400,6977700780,7980,7970,8020,7960,37316
|
||||
20241205,091300,6679741510,7970,7920,7980,7870,22533
|
||||
20241205,091200,6501176010,7920,8010,8010,7850,39481
|
||||
20241205,091100,6187877860,8000,7960,8100,7900,57898
|
||||
20241205,091000,5725360280,7980,7670,7980,7670,57810
|
||||
20241205,090900,5271655680,7700,7580,7800,7550,27699
|
||||
20241205,090800,5059461470,7640,7700,7880,7550,104075
|
||||
20241205,090700,4252492480,7710,7660,7800,7590,79883
|
||||
20241205,090600,3636466310,7660,7810,7830,7660,76803
|
||||
20241205,090500,3036988640,7800,7800,7800,7800,0
|
||||
20241205,090400,3036988640,7800,7470,7800,7440,84418
|
||||
20241205,090300,2397628380,7460,7180,7500,6830,151610
|
||||
20241205,090200,1310626330,7200,7100,7270,7020,183029
|
||||
20241205,090100,0,6350,6350,6350,6350,0
|
||||
20241205,090000,0,6350,6350,6350,6350,0
|
||||
|
Reference in New Issue
Block a user