Update 2024-12-05 2775 candle_min
This commit is contained in:
636
050960/min/candle-20241205.csv
Normal file
636
050960/min/candle-20241205.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,193300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,193200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,193100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,193000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,192000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,191000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,190300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,190000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,185000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,184000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,183300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,183000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,182000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,181000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,180300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,180000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,175000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,174000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,173300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,173000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,172000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,171000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,170300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,170000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,165000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,164000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,163300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,163000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,162000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,161000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,160300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,160000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,155000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154400,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,154000,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153900,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153800,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153700,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153600,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153500,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153400,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,153300,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153200,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153100,18878375710,10310,10310,10310,10310,0
|
||||
20241205,153000,18878375710,10310,10310,10310,10310,9671
|
||||
20241205,152900,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152800,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152700,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152600,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152500,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152400,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152300,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152200,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152100,18778667700,10400,10400,10400,10400,0
|
||||
20241205,152000,18778667700,10400,10400,10400,10400,0
|
||||
20241205,151900,18778667700,10400,10440,10440,10350,2200
|
||||
20241205,151800,18755804680,10450,10500,10500,10450,705
|
||||
20241205,151700,18748435740,10450,10470,10470,10440,885
|
||||
20241205,151600,18739185610,10500,10480,10540,10470,2287
|
||||
20241205,151500,18715211490,10470,10480,10600,10440,1421
|
||||
20241205,151400,18700281530,10480,10560,10600,10460,4141
|
||||
20241205,151300,18656657060,10540,10520,10550,10520,1298
|
||||
20241205,151200,18642977620,10480,10470,10540,10470,885
|
||||
20241205,151100,18633696760,10450,10450,10470,10400,1385
|
||||
20241205,151000,18619239470,10400,10360,10400,10330,2599
|
||||
20241205,150900,18592238190,10360,10430,10500,10350,11653
|
||||
20241205,150800,18470960280,10430,10430,10470,10430,633
|
||||
20241205,150700,18464352440,10430,10490,10500,10430,4639
|
||||
20241205,150600,18415769680,10490,10520,10580,10490,1448
|
||||
20241205,150500,18400553770,10520,10550,10590,10500,2378
|
||||
20241205,150400,18375519850,10500,10530,10530,10490,1253
|
||||
20241205,150300,18362358930,10520,10600,10610,10500,3775
|
||||
20241205,150200,18322466660,10600,10700,10700,10590,2610
|
||||
20241205,150100,18294668010,10710,10690,10720,10670,587
|
||||
20241205,150000,18288388190,10680,10680,10710,10670,48
|
||||
20241205,145900,18287875740,10660,10700,10720,10660,910
|
||||
20241205,145800,18278160620,10670,10670,10670,10660,1568
|
||||
20241205,145700,18261430730,10650,10740,10750,10640,2337
|
||||
20241205,145600,18236406060,10740,10630,10760,10630,916
|
||||
20241205,145500,18226597110,10690,10650,10690,10620,834
|
||||
20241205,145400,18217711830,10610,10570,10680,10570,7694
|
||||
20241205,145300,18136095670,10510,10550,10550,10460,5714
|
||||
20241205,145200,18076129730,10600,10530,10600,10500,388
|
||||
20241205,145100,18072037060,10530,10540,10560,10500,518
|
||||
20241205,145000,18066578880,10560,10500,10560,10500,657
|
||||
20241205,144900,18059678680,10490,10500,10560,10480,2917
|
||||
20241205,144800,18029049450,10500,10590,10600,10500,6660
|
||||
20241205,144700,17958876640,10600,10650,10650,10590,2281
|
||||
20241205,144600,17934657490,10660,10720,10720,10660,1956
|
||||
20241205,144500,17913734770,10720,10790,10790,10710,234
|
||||
20241205,144400,17911228460,10700,10780,10790,10690,1534
|
||||
20241205,144300,17894730620,10780,10740,10780,10740,376
|
||||
20241205,144200,17890684510,10770,10760,10770,10740,667
|
||||
20241205,144100,17883502700,10770,10680,10770,10680,390
|
||||
20241205,144000,17879326600,10690,10690,10690,10640,1021
|
||||
20241205,143900,17868434480,10700,10690,10720,10650,1551
|
||||
20241205,143800,17851856890,10690,10670,10720,10650,875
|
||||
20241205,143700,17842507840,10670,10650,10690,10620,608
|
||||
20241205,143600,17836022100,10640,10610,10650,10590,1110
|
||||
20241205,143500,17824246150,10620,10640,10660,10510,5700
|
||||
20241205,143400,17764008740,10600,10790,10790,10570,7107
|
||||
20241205,143300,17688205490,10800,10880,10900,10770,1867
|
||||
20241205,143200,17667971520,10880,10890,10890,10820,2516
|
||||
20241205,143100,17640667940,10890,10920,10920,10890,2187
|
||||
20241205,143000,17616821030,10910,10960,10960,10910,1716
|
||||
20241205,142900,17598037190,10950,11000,11030,10950,2095
|
||||
20241205,142800,17575055850,11000,11000,11030,11000,53
|
||||
20241205,142700,17574472820,11000,11010,11010,11000,250
|
||||
20241205,142600,17571722660,11000,10970,11030,10960,418
|
||||
20241205,142500,17567132820,10980,10960,11000,10960,795
|
||||
20241205,142400,17558409980,10960,11020,11020,10940,1333
|
||||
20241205,142300,17543761580,11030,11110,11160,11000,2232
|
||||
20241205,142200,17519107360,11110,11130,11170,11110,582
|
||||
20241205,142100,17512632340,11130,11110,11170,11110,425
|
||||
20241205,142000,17507889650,11160,11120,11160,11110,233
|
||||
20241205,141900,17505299660,11110,11170,11170,11110,263
|
||||
20241205,141800,17502376900,11170,11090,11230,11090,163
|
||||
20241205,141700,17500557400,11090,11100,11100,11090,381
|
||||
20241205,141600,17496328650,11100,11130,11130,11100,611
|
||||
20241205,141500,17489534340,11110,11120,11140,11100,216
|
||||
20241205,141400,17487132890,11140,11150,11270,11140,516
|
||||
20241205,141300,17481371310,11140,11060,11210,11020,1835
|
||||
20241205,141200,17461049120,11050,11150,11150,11050,2504
|
||||
20241205,141100,17433241760,11150,11240,11240,11150,2448
|
||||
20241205,141000,17405843560,11240,11200,11240,11200,46
|
||||
20241205,140900,17405327920,11200,11210,11270,11180,1113
|
||||
20241205,140800,17392844580,11240,11160,11240,11160,888
|
||||
20241205,140700,17382894830,11140,11110,11210,11110,170
|
||||
20241205,140600,17380998030,11110,11220,11250,11100,3113
|
||||
20241205,140500,17346208690,11210,11280,11280,11200,886
|
||||
20241205,140400,17336248840,11270,11350,11350,11270,1092
|
||||
20241205,140300,17323927950,11370,11280,11370,11260,131
|
||||
20241205,140200,17322449010,11250,11240,11250,11240,369
|
||||
20241205,140100,17318301020,11250,11360,11360,11160,4606
|
||||
20241205,140000,17266416460,11360,11420,11480,11350,3229
|
||||
20241205,135900,17229719080,11350,11270,11460,11250,1532
|
||||
20241205,135800,17212346380,11270,11480,11480,11230,8694
|
||||
20241205,135700,17113528810,11480,11560,11560,11480,3477
|
||||
20241205,135600,17073409400,11570,11580,11580,11560,863
|
||||
20241205,135500,17063427670,11580,11580,11580,11560,861
|
||||
20241205,135400,17053470290,11580,11590,11600,11560,1036
|
||||
20241205,135300,17041478890,11590,11510,11600,11510,223
|
||||
20241205,135200,17038903550,11560,11580,11600,11510,4359
|
||||
20241205,135100,16988547790,11580,11580,11580,11570,345
|
||||
20241205,135000,16984552710,11580,11580,11600,11580,526
|
||||
20241205,134900,16978460610,11600,11580,11610,11580,284
|
||||
20241205,134800,16975171300,11620,11580,11630,11580,1718
|
||||
20241205,134700,16955266670,11580,11600,11650,11580,2037
|
||||
20241205,134600,16931618460,11600,11580,11610,11560,3097
|
||||
20241205,134500,16895807770,11600,11570,11600,11570,312
|
||||
20241205,134400,16892194680,11570,11560,11590,11560,474
|
||||
20241205,134300,16886713140,11560,11590,11630,11560,1068
|
||||
20241205,134200,16874324750,11590,11570,11590,11550,508
|
||||
20241205,134100,16868454020,11560,11580,11620,11560,2993
|
||||
20241205,134000,16833788860,11620,11570,11630,11570,583
|
||||
20241205,133900,16827012670,11620,11570,11620,11560,286
|
||||
20241205,133800,16823699500,11580,11580,11590,11570,371
|
||||
20241205,133700,16819403200,11600,11630,11640,11600,1132
|
||||
20241205,133600,16806243910,11610,11560,11630,11530,461
|
||||
20241205,133500,16800897450,11560,11530,11560,11530,229
|
||||
20241205,133400,16798250960,11530,11540,11570,11510,653
|
||||
20241205,133300,16790715210,11540,11550,11590,11540,1289
|
||||
20241205,133200,16775803980,11540,11500,11570,11490,482
|
||||
20241205,133100,16770250060,11500,11490,11510,11460,1045
|
||||
20241205,133000,16758242150,11490,11480,11490,11390,3680
|
||||
20241205,132900,16716198600,11480,11620,11620,11480,2494
|
||||
20241205,132800,16687366320,11610,11670,11670,11610,2614
|
||||
20241205,132700,16656943090,11680,11690,11700,11680,711
|
||||
20241205,132600,16648634250,11690,11700,11730,11670,6525
|
||||
20241205,132500,16572358660,11690,11760,11760,11690,452
|
||||
20241205,132400,16567061900,11760,11740,11810,11680,1125
|
||||
20241205,132300,16553851350,11750,11710,11830,11630,6577
|
||||
20241205,132200,16476986550,11710,11700,11790,11700,1137
|
||||
20241205,132100,16463659390,11700,11720,11850,11680,4886
|
||||
20241205,132000,16406340660,11770,11820,11850,11710,4620
|
||||
20241205,131900,16351993530,11850,11810,11860,11790,2269
|
||||
20241205,131800,16325172120,11880,11780,11960,11780,5176
|
||||
20241205,131700,16263636030,11760,11680,11790,11680,1480
|
||||
20241205,131600,16246247720,11680,11650,11750,11640,3057
|
||||
20241205,131500,16210537900,11680,11730,11730,11600,4260
|
||||
20241205,131400,16160774100,11730,11790,11820,11710,4401
|
||||
20241205,131300,16109039200,11840,11750,11850,11700,2645
|
||||
20241205,131200,16077918820,11780,11820,11890,11750,6474
|
||||
20241205,131100,16001299530,11850,11700,11930,11700,13553
|
||||
20241205,131000,15840953930,11710,11640,11710,11630,4667
|
||||
20241205,130900,15786446190,11680,11630,11680,11610,4868
|
||||
20241205,130800,15729826090,11610,11630,11630,11600,1510
|
||||
20241205,130700,15712298990,11630,11630,11680,11630,597
|
||||
20241205,130600,15705336280,11640,11600,11660,11570,452
|
||||
20241205,130500,15700089100,11610,11630,11720,11570,4263
|
||||
20241205,130400,15650359760,11630,11490,11710,11420,2837
|
||||
20241205,130300,15617368620,11490,11550,11550,11350,8910
|
||||
20241205,130200,15515162460,11550,11610,11620,11550,1606
|
||||
20241205,130100,15496570900,11590,11570,11620,11550,2451
|
||||
20241205,130000,15468196200,11570,11650,11690,11560,3515
|
||||
20241205,125900,15427389800,11600,11510,11740,11440,5674
|
||||
20241205,125800,15361722620,11510,11750,11780,11510,7790
|
||||
20241205,125700,15270747900,11750,11860,11890,11720,9027
|
||||
20241205,125600,15164484690,11790,11510,11890,11500,11093
|
||||
20241205,125500,15034812060,11570,11560,11600,11440,11655
|
||||
20241205,125400,14900698730,11560,11900,11900,11560,20929
|
||||
20241205,125300,14654653820,11880,11670,12030,11630,47622
|
||||
20241205,125200,14090588810,11700,11370,11730,11350,15005
|
||||
20241205,125100,13916864020,11350,11310,11660,11310,27503
|
||||
20241205,125000,13603716940,11320,11280,11330,11230,2658
|
||||
20241205,124900,13573638860,11230,11230,11290,11230,577
|
||||
20241205,124800,13567148280,11220,11270,11270,11210,1211
|
||||
20241205,124700,13553526680,11210,11190,11250,11190,1432
|
||||
20241205,124600,13537453840,11190,11090,11200,11080,463
|
||||
20241205,124500,13532298440,11080,11060,11110,11010,640
|
||||
20241205,124400,13525204390,11070,11000,11070,11000,78
|
||||
20241205,124300,13524346120,11000,11050,11080,11000,686
|
||||
20241205,124200,13516768390,11050,11060,11080,11050,537
|
||||
20241205,124100,13510827120,11050,11000,11050,11000,54
|
||||
20241205,124000,13510232670,11080,11000,11080,10970,224
|
||||
20241205,123900,13507773000,10990,10970,11070,10970,735
|
||||
20241205,123800,13499691400,11080,11110,11110,10910,2261
|
||||
20241205,123700,13474777060,11110,11070,11110,11070,155
|
||||
20241205,123600,13473057500,11070,11150,11150,11070,1495
|
||||
20241205,123500,13456443440,11150,11230,11230,11130,3669
|
||||
20241205,123400,13415485170,11180,11320,11320,11170,4964
|
||||
20241205,123300,13359701460,11320,11230,11330,11190,7068
|
||||
20241205,123200,13280066160,11220,11210,11220,11180,644
|
||||
20241205,123100,13272850530,11210,11200,11210,11160,375
|
||||
20241205,123000,13268649290,11160,11170,11230,11140,3508
|
||||
20241205,122900,13229499160,11160,11210,11210,11160,355
|
||||
20241205,122800,13225529590,11210,11160,11240,11160,920
|
||||
20241205,122700,13215213720,11150,11140,11200,11140,1552
|
||||
20241205,122600,13197859380,11140,11190,11200,11140,1170
|
||||
20241205,122500,13184788010,11190,11140,11190,11110,1448
|
||||
20241205,122400,13168599800,11150,11160,11190,11030,1951
|
||||
20241205,122300,13146882420,11160,11040,11160,10970,1918
|
||||
20241205,122200,13125581410,11050,11020,11130,10910,828
|
||||
20241205,122100,13116424840,11020,10980,11050,10860,1428
|
||||
20241205,122000,13100829940,10850,11070,11070,10850,1677
|
||||
20241205,121900,13082411110,11040,11010,11100,10990,1271
|
||||
20241205,121800,13068412050,11010,10980,11010,10920,646
|
||||
20241205,121700,13061315420,10980,10990,11010,10910,737
|
||||
20241205,121600,13053219410,10990,11030,11200,10840,3333
|
||||
20241205,121500,13016392630,11010,10770,11030,10770,2478
|
||||
20241205,121400,12989336400,10710,10780,10780,10700,334
|
||||
20241205,121300,12985749810,10690,10850,10880,10690,1334
|
||||
20241205,121200,12971301950,10850,10770,10850,10770,430
|
||||
20241205,121100,12966658250,10690,10700,10790,10680,1121
|
||||
20241205,121000,12954613500,10700,10700,10700,10700,111
|
||||
20241205,120900,12953425800,10680,10660,10690,10630,669
|
||||
20241205,120800,12946289640,10670,10670,10670,10660,174
|
||||
20241205,120700,12944433180,10640,10640,10680,10640,426
|
||||
20241205,120600,12939886440,10680,10660,10680,10630,274
|
||||
20241205,120500,12936965010,10620,10630,10670,10610,78
|
||||
20241205,120400,12936135610,10630,10670,10670,10630,67
|
||||
20241205,120300,12935423360,10610,10630,10670,10610,130
|
||||
20241205,120200,12934042600,10610,10610,10610,10610,22
|
||||
20241205,120100,12933809180,10670,10670,10670,10670,22
|
||||
20241205,120000,12933574440,10600,10670,10670,10600,541
|
||||
20241205,115900,12927829460,10670,10670,10670,10670,1
|
||||
20241205,115800,12927818790,10600,10660,10670,10600,180
|
||||
20241205,115700,12925900220,10680,10670,10680,10600,136
|
||||
20241205,115600,12924450220,10600,10590,10680,10590,379
|
||||
20241205,115500,12920417200,10560,10550,10560,10550,136
|
||||
20241205,115400,12918981950,10540,10540,10540,10540,1
|
||||
20241205,115300,12918971410,10530,10530,10540,10530,12
|
||||
20241205,115200,12918845040,10540,10520,10540,10520,174
|
||||
20241205,115100,12917012040,10540,10520,10540,10520,1192
|
||||
20241205,115000,12904472060,10530,10540,10540,10530,215
|
||||
20241205,114900,12902206060,10550,10540,10550,10520,310
|
||||
20241205,114800,12898942210,10550,10560,10560,10550,346
|
||||
20241205,114700,12895290220,10570,10600,10600,10570,238
|
||||
20241205,114600,12892768380,10600,10600,10600,10560,477
|
||||
20241205,114500,12887713080,10600,10590,10600,10590,72
|
||||
20241205,114400,12886950590,10590,10590,10590,10590,1
|
||||
20241205,114300,12886940000,10550,10590,10590,10550,207
|
||||
20241205,114200,12884748590,10550,10600,10600,10550,727
|
||||
20241205,114100,12877078690,10550,10560,10560,10550,351
|
||||
20241205,114000,12873374770,10610,10550,10610,10550,239
|
||||
20241205,113900,12870853260,10620,10620,10620,10620,2
|
||||
20241205,113800,12870832020,10550,10560,10620,10550,258
|
||||
20241205,113700,12868109650,10620,10620,10620,10620,11
|
||||
20241205,113600,12867992830,10620,10580,10620,10560,109
|
||||
20241205,113500,12866837590,10610,10550,10620,10550,621
|
||||
20241205,113400,12860285550,10550,10640,10640,10550,570
|
||||
20241205,113300,12854267160,10640,10650,10680,10640,116
|
||||
20241205,113200,12853032060,10650,10650,10690,10560,1003
|
||||
20241205,113100,12842379550,10650,10700,10700,10650,104
|
||||
20241205,113000,12841267300,10700,10700,10700,10700,102
|
||||
20241205,112900,12840175900,10640,10690,10710,10640,702
|
||||
20241205,112800,12832668690,10690,10640,10690,10640,183
|
||||
20241205,112700,12830715230,10660,10640,10680,10630,353
|
||||
20241205,112600,12826951750,10640,10600,10640,10600,143
|
||||
20241205,112500,12825434740,10600,10600,10650,10530,1097
|
||||
20241205,112400,12813825720,10610,10680,10680,10610,133
|
||||
20241205,112300,12812408790,10610,10610,10680,10610,319
|
||||
20241205,112200,12809009500,10610,10600,10650,10600,162
|
||||
20241205,112100,12807290400,10690,10610,10690,10600,156
|
||||
20241205,112000,12805636420,10600,10610,10660,10580,424
|
||||
20241205,111900,12801139250,10620,10590,10620,10570,845
|
||||
20241205,111800,12792189900,10590,10590,10590,10590,151
|
||||
20241205,111700,12790590810,10590,10590,10590,10590,1
|
||||
20241205,111600,12790580220,10530,10510,10550,10510,695
|
||||
20241205,111500,12783266770,10520,10520,10530,10510,214
|
||||
20241205,111400,12781015610,10510,10500,10520,10500,1317
|
||||
20241205,111300,12767185860,10500,10530,10530,10500,2746
|
||||
20241205,111200,12738332430,10580,10580,10580,10530,40
|
||||
20241205,111100,12737911130,10530,10530,10600,10520,1129
|
||||
20241205,111000,12725952280,10520,10510,10600,10510,79
|
||||
20241205,110900,12725121710,10510,10540,10600,10500,1331
|
||||
20241205,110800,12711060410,10530,10530,10650,10530,1139
|
||||
20241205,110700,12698994690,10530,10600,10600,10520,110
|
||||
20241205,110600,12697834880,10510,10520,10600,10500,2715
|
||||
20241205,110500,12669223620,10520,10520,10530,10510,980
|
||||
20241205,110400,12658918660,10520,10530,10550,10500,2906
|
||||
20241205,110300,12628359810,10520,10670,10670,10520,4929
|
||||
20241205,110200,12576072150,10670,10690,10730,10670,466
|
||||
20241205,110100,12571093160,10720,10660,10720,10660,117
|
||||
20241205,110000,12569845770,10670,10680,10680,10660,421
|
||||
20241205,105900,12565353390,10680,10700,10700,10680,1112
|
||||
20241205,105800,12553463110,10700,10710,10740,10700,157
|
||||
20241205,105700,12551782190,10690,10790,10790,10690,115
|
||||
20241205,105600,12550549940,10800,10800,10800,10710,80
|
||||
20241205,105500,12549689820,10810,10730,10840,10700,883
|
||||
20241205,105400,12540176930,10730,10720,10730,10690,797
|
||||
20241205,105300,12531645520,10730,10730,10740,10730,578
|
||||
20241205,105200,12525442150,10720,10730,10730,10700,142
|
||||
20241205,105100,12523920710,10850,10720,10850,10710,326
|
||||
20241205,105000,12520410050,10720,10800,10800,10720,143
|
||||
20241205,104900,12518867990,10830,10820,10830,10800,1200
|
||||
20241205,104800,12505892240,10870,10830,10870,10820,372
|
||||
20241205,104700,12501865520,10870,10810,10870,10810,22
|
||||
20241205,104600,12501626980,10800,10850,11000,10800,2097
|
||||
20241205,104500,12478832610,10880,10790,10880,10790,462
|
||||
20241205,104400,12473840970,10720,10760,10800,10710,487
|
||||
20241205,104300,12468598770,10760,10780,10780,10700,658
|
||||
20241205,104200,12461522840,10780,10760,10780,10740,867
|
||||
20241205,104100,12452186810,10760,10690,10760,10690,351
|
||||
20241205,104000,12448421590,10690,10620,10690,10620,116
|
||||
20241205,103900,12447185040,10670,10580,10680,10570,2924
|
||||
20241205,103800,12416180110,10600,10590,10600,10570,1429
|
||||
20241205,103700,12401062750,10600,10630,10650,10570,1470
|
||||
20241205,103600,12385468730,10610,10670,10670,10560,2937
|
||||
20241205,103500,12354349190,10660,10680,10680,10610,2147
|
||||
20241205,103400,12331528060,10710,10710,10750,10640,916
|
||||
20241205,103300,12321742820,10700,10750,10750,10640,2413
|
||||
20241205,103200,12295918860,10750,10790,10800,10740,3057
|
||||
20241205,103100,12263008640,10790,10830,10840,10790,572
|
||||
20241205,103000,12256830990,10840,10850,10880,10770,1457
|
||||
20241205,102900,12241047470,10850,10900,10900,10850,3854
|
||||
20241205,102800,12199174590,10900,10890,10920,10870,595
|
||||
20241205,102700,12192703450,10880,10920,10930,10880,3240
|
||||
20241205,102600,12157385930,10920,10910,10940,10910,84
|
||||
20241205,102500,12156468880,10900,10950,10950,10900,1043
|
||||
20241205,102400,12145057660,10950,10940,11050,10940,488
|
||||
20241205,102300,12139707420,10940,10930,10950,10900,2177
|
||||
20241205,102200,12115907490,11010,11000,11010,10930,567
|
||||
20241205,102100,12109672440,11000,10940,11000,10900,1279
|
||||
20241205,102000,12095694210,10940,10880,11020,10880,1072
|
||||
20241205,101900,12083948570,10870,10970,10970,10860,2773
|
||||
20241205,101800,12053702510,10970,10960,11130,10950,503
|
||||
20241205,101700,12048182480,10980,10930,10980,10910,292
|
||||
20241205,101600,12044987450,10910,10930,10970,10910,1045
|
||||
20241205,101500,12033582720,10920,10910,11060,10910,3077
|
||||
20241205,101400,11999935780,10910,11150,11150,10910,7386
|
||||
20241205,101300,11918442030,11170,11120,11170,11110,617
|
||||
20241205,101200,11911580790,11160,11110,11170,11100,921
|
||||
20241205,101100,11901342220,11090,11010,11150,10950,4167
|
||||
20241205,101000,11855248970,11020,11340,11440,11020,12619
|
||||
20241205,100900,11712888030,11370,11230,11370,11160,4120
|
||||
20241205,100800,11666294390,11230,11240,11320,11130,4810
|
||||
20241205,100700,11612195590,11240,11090,11330,11090,3565
|
||||
20241205,100600,11572212230,11060,11000,11160,10960,4704
|
||||
20241205,100500,11520239800,10940,10950,11030,10910,3108
|
||||
20241205,100400,11486142250,10950,11030,11030,10910,1972
|
||||
20241205,100300,11464527810,11030,10970,11100,10950,4491
|
||||
20241205,100200,11415121260,10970,11180,11390,10960,19013
|
||||
20241205,100100,11201106580,11180,11070,11230,10960,6675
|
||||
20241205,100000,11126782130,11000,10780,11200,10780,11184
|
||||
20241205,095900,11004081090,10780,10550,10790,10530,6027
|
||||
20241205,095800,10939808620,10530,10740,10800,10360,22717
|
||||
20241205,095700,10700485090,10740,10770,10860,10650,5603
|
||||
20241205,095600,10640385660,10770,10950,10970,10670,9406
|
||||
20241205,095500,10538302840,10970,10850,11270,10850,10026
|
||||
20241205,095400,10427749930,10840,10570,10980,10410,15501
|
||||
20241205,095300,10261774170,10570,11200,11340,10420,22486
|
||||
20241205,095200,10016376150,11210,11420,11600,11200,12525
|
||||
20241205,095100,9873713810,11710,11710,11710,11710,0
|
||||
20241205,095000,9873713810,11710,11810,11810,11710,3331
|
||||
20241205,094900,9834657030,11810,12070,12070,11770,13764
|
||||
20241205,094800,9670609670,12070,12010,12100,12010,6238
|
||||
20241205,094700,9595411720,12020,11970,12020,11880,12363
|
||||
20241205,094600,9447837200,11990,12200,12210,11900,12796
|
||||
20241205,094500,9293815320,12200,12450,12480,12200,8776
|
||||
20241205,094400,9185287810,12450,12470,12560,12440,4505
|
||||
20241205,094300,9129048530,12430,12660,12660,12400,8455
|
||||
20241205,094200,9023374510,12660,12720,12750,12660,3239
|
||||
20241205,094100,8982240340,12710,12700,12760,12680,4661
|
||||
20241205,094000,8923022300,12710,12790,12790,12700,4062
|
||||
20241205,093900,8871267460,12790,12850,12850,12780,3268
|
||||
20241205,093800,8829413270,12850,12960,12970,12850,3784
|
||||
20241205,093700,8780582660,12960,13030,13030,12960,3010
|
||||
20241205,093600,8741498250,13030,13050,13050,12990,4456
|
||||
20241205,093500,8683427320,13050,13000,13050,12980,3607
|
||||
20241205,093400,8636424110,13000,13020,13060,12950,8969
|
||||
20241205,093300,8519843640,13020,13000,13050,13000,6122
|
||||
20241205,093200,8440101460,13000,13080,13200,12950,12882
|
||||
20241205,093100,8271421420,13080,12810,13080,12800,10362
|
||||
20241205,093000,8137526340,12810,12530,12900,12530,14359
|
||||
20241205,092900,7954992840,12520,13140,13140,12090,28017
|
||||
20241205,092800,7600225350,13150,13350,13350,13150,8253
|
||||
20241205,092700,7490809470,13350,13350,13370,13330,3342
|
||||
20241205,092600,7446203720,13360,13400,13400,13350,4145
|
||||
20241205,092500,7390792480,13400,13420,13420,13380,5894
|
||||
20241205,092400,7311852050,13430,13430,13430,13410,2369
|
||||
20241205,092300,7280054090,13430,13420,13430,13410,2773
|
||||
20241205,092200,7242841550,13410,13410,13430,13400,5176
|
||||
20241205,092100,7173450340,13400,13580,13620,13400,7143
|
||||
20241205,092000,7077258140,13590,13430,13620,13430,3204
|
||||
20241205,091900,7033779910,13430,13400,13520,13400,3939
|
||||
20241205,091800,6980790600,13410,13500,13520,13380,9229
|
||||
20241205,091700,6856775390,13500,13530,13630,13500,8097
|
||||
20241205,091600,6747052120,13530,13630,13740,13530,7007
|
||||
20241205,091500,6651523430,13630,13670,13670,13580,7753
|
||||
20241205,091400,6546116260,13610,13710,13720,13590,4513
|
||||
20241205,091300,6484360800,13640,13520,13720,13510,5698
|
||||
20241205,091200,6406832580,13540,13680,13730,13500,14198
|
||||
20241205,091100,6213459340,13690,13600,13800,13590,21913
|
||||
20241205,091000,5913246300,13590,13540,13630,13500,7763
|
||||
20241205,090900,5808041980,13540,13660,13670,13490,10621
|
||||
20241205,090800,5663881270,13600,13650,13710,13140,33161
|
||||
20241205,090700,5218841050,13650,13890,13900,13650,19515
|
||||
20241205,090600,4949675910,13890,13900,13920,13750,28846
|
||||
20241205,090500,4550329940,13910,13780,14000,13730,86398
|
||||
20241205,090400,3350142610,13780,13230,13780,13230,107068
|
||||
20241205,090300,1902589060,13240,12900,13240,12850,56403
|
||||
20241205,090200,1165303470,12910,13000,13000,12700,85095
|
||||
20241205,090100,0,11400,11400,11400,11400,0
|
||||
20241205,090000,0,11400,11400,11400,11400,0
|
||||
|
Reference in New Issue
Block a user