Update 2024-12-05 2775 candle_min
This commit is contained in:
636
051360/min/candle-20241205.csv
Normal file
636
051360/min/candle-20241205.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,193300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,193200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,193100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,193000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,192000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,191000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,190300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,190000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,185000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,184000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,183300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,183000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,182000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,181000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,180300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,180000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,175000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,174000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,173300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,173000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,172000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,171000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,170300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,170000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,165000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,164000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,163300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,163000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,162000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,161000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,160300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,160000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,155000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154400,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,154000,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153900,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153800,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153700,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153600,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153500,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153400,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,153300,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153200,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153100,3124705040,16680,16680,16680,16680,0
|
||||
20241205,153000,3124705040,16680,16680,16680,16680,2233
|
||||
20241205,152900,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152800,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152700,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152600,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152500,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152400,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152300,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152200,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152100,3087458600,16700,16700,16700,16700,0
|
||||
20241205,152000,3087458600,16700,16700,16700,16700,0
|
||||
20241205,151900,3087458600,16700,16700,16700,16670,1838
|
||||
20241205,151800,3056808900,16700,16700,16720,16700,324
|
||||
20241205,151700,3051397830,16700,16690,16700,16690,271
|
||||
20241205,151600,3046874800,16680,16680,16690,16670,296
|
||||
20241205,151500,3041937630,16670,16700,16700,16670,1690
|
||||
20241205,151400,3013742390,16700,16730,16730,16700,1539
|
||||
20241205,151300,2988022520,16730,16740,16740,16730,145
|
||||
20241205,151200,2985596650,16740,16740,16740,16740,30
|
||||
20241205,151100,2985094450,16750,16760,16760,16750,226
|
||||
20241205,151000,2981308520,16770,16750,16810,16750,1090
|
||||
20241205,150900,2963007800,16830,16720,16850,16720,51
|
||||
20241205,150800,2962153120,16850,16710,16850,16700,385
|
||||
20241205,150700,2955711540,16710,16710,16710,16700,421
|
||||
20241205,150600,2948680700,16700,16700,16700,16690,527
|
||||
20241205,150500,2939880220,16700,16710,16710,16700,89
|
||||
20241205,150400,2938393900,16700,16680,16710,16680,683
|
||||
20241205,150300,2927001250,16680,16730,16730,16680,2193
|
||||
20241205,150200,2890382230,16720,16720,16720,16720,60
|
||||
20241205,150100,2889379030,16700,16710,16710,16700,749
|
||||
20241205,150000,2876870340,16710,16710,16740,16690,1272
|
||||
20241205,145900,2855624020,16700,16700,16700,16690,391
|
||||
20241205,145800,2849095220,16700,16730,16740,16680,3321
|
||||
20241205,145700,2793614160,16730,16750,16760,16730,536
|
||||
20241205,145600,2784640060,16760,16750,16760,16730,126
|
||||
20241205,145500,2782530900,16750,16760,16760,16710,3185
|
||||
20241205,145400,2729251840,16760,16760,16770,16730,587
|
||||
20241205,145300,2719422440,16760,16760,16770,16760,249
|
||||
20241205,145200,2715248930,16760,16780,16780,16750,306
|
||||
20241205,145100,2710118690,16770,16730,16800,16720,562
|
||||
20241205,145000,2700703610,16730,16740,16740,16720,1084
|
||||
20241205,144900,2682567630,16740,16750,16750,16730,3417
|
||||
20241205,144800,2625360980,16760,16750,16760,16750,304
|
||||
20241205,144700,2620267010,16750,16760,16770,16750,304
|
||||
20241205,144600,2615171340,16770,16780,16780,16770,394
|
||||
20241205,144500,2608563490,16770,16790,16800,16770,337
|
||||
20241205,144400,2602910970,16790,16790,16800,16780,311
|
||||
20241205,144300,2597690300,16790,16840,16840,16790,4945
|
||||
20241205,144200,2514523550,16850,16890,16900,16840,1457
|
||||
20241205,144100,2489950370,16890,16940,17010,16890,1209
|
||||
20241205,144000,2469508200,16940,16920,17080,16920,546
|
||||
20241205,143900,2460260650,16910,16900,16920,16890,229
|
||||
20241205,143800,2456390530,16900,16890,16920,16890,222
|
||||
20241205,143700,2452639650,16890,16880,16900,16870,217
|
||||
20241205,143600,2448975880,16890,16860,16890,16850,1123
|
||||
20241205,143500,2430022730,16850,16880,16880,16850,518
|
||||
20241205,143400,2421288310,16870,16870,16870,16860,500
|
||||
20241205,143300,2412854250,16870,16880,16890,16860,324
|
||||
20241205,143200,2407388480,16880,16860,16890,16860,286
|
||||
20241205,143100,2402564600,16870,16860,16870,16850,521
|
||||
20241205,143000,2393780690,16870,16880,16880,16860,172
|
||||
20241205,142900,2390879330,16870,16880,16900,16870,188
|
||||
20241205,142800,2387706610,16870,16870,16900,16870,552
|
||||
20241205,142700,2378386620,16880,16870,16880,16860,157
|
||||
20241205,142600,2375738830,16850,16870,16880,16850,181
|
||||
20241205,142500,2372687250,16890,16860,16900,16850,291
|
||||
20241205,142400,2367778940,16860,16850,16860,16850,220
|
||||
20241205,142300,2364071230,16860,16870,16870,16850,185
|
||||
20241205,142200,2360953270,16860,16860,16860,16840,282
|
||||
20241205,142100,2356201340,16850,16860,16870,16850,96
|
||||
20241205,142000,2354583370,16850,16840,16850,16830,211
|
||||
20241205,141900,2351031410,16840,16850,16850,16840,177
|
||||
20241205,141800,2348050380,16850,16860,16860,16840,153
|
||||
20241205,141700,2345473350,16860,16840,16870,16830,281
|
||||
20241205,141600,2340738930,16840,16830,16840,16820,144
|
||||
20241205,141500,2338315630,16830,16830,16830,16820,282
|
||||
20241205,141400,2333570650,16820,16830,16830,16820,235
|
||||
20241205,141300,2329617640,16830,16830,16830,16820,206
|
||||
20241205,141200,2326151680,16830,16830,16840,16820,262
|
||||
20241205,141100,2321743460,16830,16830,16830,16810,743
|
||||
20241205,141000,2309249480,16810,16830,16830,16810,1141
|
||||
20241205,140900,2290061300,16820,16830,16830,16820,343
|
||||
20241205,140800,2284290650,16830,16820,16830,16820,205
|
||||
20241205,140700,2280842020,16820,16830,16830,16820,285
|
||||
20241205,140600,2276048100,16830,16820,16830,16810,203
|
||||
20241205,140500,2272634500,16820,16830,16830,16820,1188
|
||||
20241205,140400,2252652060,16830,16830,16840,16820,839
|
||||
20241205,140300,2238533060,16840,16830,16840,16830,142
|
||||
20241205,140200,2236142800,16830,16840,16840,16830,224
|
||||
20241205,140100,2232372680,16840,16830,16840,16830,640
|
||||
20241205,140000,2221601100,16840,16840,16840,16830,570
|
||||
20241205,135900,2212004810,16830,16840,16850,16830,297
|
||||
20241205,135800,2207003100,16850,16840,16850,16840,103
|
||||
20241205,135700,2205268570,16840,16850,16850,16840,247
|
||||
20241205,135600,2201108660,16850,16850,16850,16830,765
|
||||
20241205,135500,2188232400,16840,16840,16850,16830,960
|
||||
20241205,135400,2172066670,16850,16870,16880,16840,3219
|
||||
20241205,135300,2117834390,16870,16890,16890,16870,1675
|
||||
20241205,135200,2089562040,16880,16890,16910,16880,960
|
||||
20241205,135100,2073344940,16900,16900,16900,16890,339
|
||||
20241205,135000,2067616470,16900,16910,16910,16890,281
|
||||
20241205,134900,2062868180,16910,16930,16930,16910,197
|
||||
20241205,134800,2059535730,16930,16930,16930,16930,1
|
||||
20241205,134700,2059518800,16910,16900,16910,16900,46
|
||||
20241205,134600,2058741100,16900,16890,16900,16890,287
|
||||
20241205,134500,2053891170,16890,16910,16910,16890,3034
|
||||
20241205,134400,2002619010,16910,16910,16910,16910,812
|
||||
20241205,134300,1988888090,16910,16930,16930,16910,912
|
||||
20241205,134200,1973457720,16920,16920,16920,16920,0
|
||||
20241205,134100,1973457720,16920,16930,16930,16920,14
|
||||
20241205,134000,1973220820,16920,16940,16940,16920,784
|
||||
20241205,133900,1959952130,16930,16930,16940,16930,87
|
||||
20241205,133800,1958478830,16920,16920,16920,16920,15
|
||||
20241205,133700,1958225030,16920,16940,16940,16920,333
|
||||
20241205,133600,1952589380,16940,16940,16940,16940,15
|
||||
20241205,133500,1952335280,16940,16970,16970,16930,216
|
||||
20241205,133400,1948675150,16960,16960,16960,16960,16
|
||||
20241205,133300,1948403790,16950,16950,16950,16950,0
|
||||
20241205,133200,1948403790,16950,16950,16950,16950,103
|
||||
20241205,133100,1946657940,16940,16940,16940,16940,0
|
||||
20241205,133000,1946657940,16940,16950,16950,16930,418
|
||||
20241205,132900,1939579290,16950,16950,16950,16950,0
|
||||
20241205,132800,1939579290,16950,16940,16950,16940,222
|
||||
20241205,132700,1935816450,16940,16940,16940,16920,174
|
||||
20241205,132600,1932871520,16940,16940,16940,16930,555
|
||||
20241205,132500,1923474990,16940,16970,16970,16940,189
|
||||
20241205,132400,1920271080,16960,16960,16970,16960,60
|
||||
20241205,132300,1919253150,16960,16960,16960,16960,12
|
||||
20241205,132200,1919049630,16960,16960,16970,16960,18
|
||||
20241205,132100,1918744320,16960,16950,16960,16950,126
|
||||
20241205,132000,1916608460,16940,16970,16970,16940,343
|
||||
20241205,131900,1910796790,16960,16960,16960,16960,26
|
||||
20241205,131800,1910355830,16970,16970,16970,16970,1
|
||||
20241205,131700,1910338860,16960,16950,16970,16950,142
|
||||
20241205,131600,1907931390,16950,16970,16970,16950,319
|
||||
20241205,131500,1902523670,16950,16990,16990,16950,1251
|
||||
20241205,131400,1881306810,16980,16990,16990,16980,85
|
||||
20241205,131300,1879863100,16980,16980,16980,16980,31
|
||||
20241205,131200,1879336720,16980,16990,16990,16980,17
|
||||
20241205,131100,1879048050,16990,16990,16990,16990,0
|
||||
20241205,131000,1879048050,16990,16990,16990,16970,429
|
||||
20241205,130900,1871766320,16980,16970,16980,16970,97
|
||||
20241205,130800,1870119270,16970,16970,16970,16970,1
|
||||
20241205,130700,1870102300,16970,16970,16970,16970,0
|
||||
20241205,130600,1870102300,16970,16960,16970,16960,309
|
||||
20241205,130500,1864858610,16960,16980,16980,16960,387
|
||||
20241205,130400,1858294630,16970,16970,16970,16970,43
|
||||
20241205,130300,1857564920,16960,16970,16980,16960,99
|
||||
20241205,130200,1855884650,16970,16970,16980,16970,64
|
||||
20241205,130100,1854798540,16970,16970,16980,16970,38
|
||||
20241205,130000,1854153580,16970,16980,16980,16970,409
|
||||
20241205,125900,1847212540,16980,16970,16980,16970,61
|
||||
20241205,125800,1846176780,16960,16970,16970,16960,148
|
||||
20241205,125700,1843666090,16980,16970,16980,16970,9
|
||||
20241205,125600,1843513350,16970,16970,16970,16970,11
|
||||
20241205,125500,1843326680,16970,16980,16980,16960,392
|
||||
20241205,125400,1836677290,16970,16970,16970,16970,84
|
||||
20241205,125300,1835251810,16980,16980,16980,16970,91
|
||||
20241205,125200,1833706790,16980,16980,16980,16980,34
|
||||
20241205,125100,1833129470,16980,16980,16980,16980,1
|
||||
20241205,125000,1833112490,16970,16990,16990,16970,411
|
||||
20241205,124900,1826134570,16990,16990,16990,16980,34
|
||||
20241205,124800,1825556920,16980,16990,16990,16980,87
|
||||
20241205,124700,1824078960,16990,16980,16990,16980,20
|
||||
20241205,124600,1823739350,16980,16980,16980,16980,23
|
||||
20241205,124500,1823348810,16980,16990,16990,16970,322
|
||||
20241205,124400,1817884020,16970,16980,16980,16970,69
|
||||
20241205,124300,1816712530,16980,16980,16990,16980,33
|
||||
20241205,124200,1816152170,16980,16980,16980,16980,2
|
||||
20241205,124100,1816118210,16990,16980,16990,16980,35
|
||||
20241205,124000,1815523900,16970,17000,17000,16970,372
|
||||
20241205,123900,1809209670,16990,16990,16990,16990,21
|
||||
20241205,123800,1808852880,16970,16970,16970,16970,307
|
||||
20241205,123700,1803643090,16970,16960,16970,16960,118
|
||||
20241205,123600,1801641460,16970,16970,16970,16970,30
|
||||
20241205,123500,1801132360,16970,16990,16990,16970,245
|
||||
20241205,123400,1796973700,16990,16990,16990,16990,31
|
||||
20241205,123300,1796447010,16970,16970,16970,16970,0
|
||||
20241205,123200,1796447010,16970,16960,16970,16950,485
|
||||
20241205,123100,1788221410,16960,16960,16960,16960,33
|
||||
20241205,123000,1787661730,16950,16960,16960,16950,462
|
||||
20241205,122900,1779830200,16960,16960,16960,16950,239
|
||||
20241205,122800,1775778880,16960,16960,16960,16960,20
|
||||
20241205,122700,1775439680,16960,16960,16970,16960,24
|
||||
20241205,122600,1775032620,16960,16950,16960,16950,335
|
||||
20241205,122500,1769354050,16950,16970,16970,16950,338
|
||||
20241205,122400,1763623060,16970,16970,16970,16960,119
|
||||
20241205,122300,1761603800,16970,16970,16970,16970,34
|
||||
20241205,122200,1761026820,16960,16960,16960,16950,463
|
||||
20241205,122100,1753174370,16960,16970,16970,16960,8
|
||||
20241205,122000,1753038680,16960,16990,16990,16960,791
|
||||
20241205,121900,1739613230,16990,16990,16990,16990,106
|
||||
20241205,121800,1737812290,16990,16980,16990,16980,10
|
||||
20241205,121700,1737642480,16980,16980,16980,16980,41
|
||||
20241205,121600,1736946300,16980,16980,16980,16970,85
|
||||
20241205,121500,1735503470,16970,17000,17000,16970,359
|
||||
20241205,121400,1729406470,17000,16990,17000,16990,20
|
||||
20241205,121300,1729066560,16990,16990,16990,16990,1
|
||||
20241205,121200,1729049570,16990,16990,17000,16980,73
|
||||
20241205,121100,1727809070,16990,16980,16990,16980,17
|
||||
20241205,121000,1727520380,16980,16990,17040,16980,862
|
||||
20241205,120900,1712877040,16990,16990,16990,16990,10
|
||||
20241205,120800,1712707140,16990,17000,17000,16980,866
|
||||
20241205,120700,1697986390,17010,17040,17040,17010,2109
|
||||
20241205,120600,1662085430,17050,17040,17050,17040,203
|
||||
20241205,120500,1658624300,17040,17060,17070,17040,128
|
||||
20241205,120400,1656441640,17050,17050,17060,17050,55
|
||||
20241205,120300,1655503860,17050,17050,17050,17040,43
|
||||
20241205,120200,1654770720,17050,17050,17050,17050,80
|
||||
20241205,120100,1653406720,17050,17040,17050,17040,43
|
||||
20241205,120000,1652673630,17040,17050,17050,17030,357
|
||||
20241205,115900,1646593020,17040,17050,17050,17040,39
|
||||
20241205,115800,1645928440,17050,17050,17050,17040,183
|
||||
20241205,115700,1642808310,17050,17040,17050,17030,301
|
||||
20241205,115600,1637678300,17050,17040,17050,17040,84
|
||||
20241205,115500,1636246370,17050,17070,17070,17050,83
|
||||
20241205,115400,1634830910,17060,17060,17070,17060,60
|
||||
20241205,115300,1633807140,17050,17050,17050,17040,704
|
||||
20241205,115200,1621808220,17060,17050,17060,17050,234
|
||||
20241205,115100,1617818380,17060,17080,17080,17060,965
|
||||
20241205,115000,1601347130,17080,17100,17110,17080,308
|
||||
20241205,114900,1596084210,17100,17100,17100,17100,25
|
||||
20241205,114800,1595656710,17100,17100,17100,17100,25
|
||||
20241205,114700,1595229210,17100,17100,17100,17100,258
|
||||
20241205,114600,1590817410,17100,17110,17110,17100,18
|
||||
20241205,114500,1590509590,17100,17130,17130,17100,133
|
||||
20241205,114400,1588233240,17120,17130,17130,17120,22
|
||||
20241205,114300,1587856590,17120,17120,17130,17120,65
|
||||
20241205,114200,1586743420,17110,17110,17110,17110,72
|
||||
20241205,114100,1585511500,17120,17120,17120,17110,213
|
||||
20241205,114000,1581864950,17110,17140,17140,17110,133
|
||||
20241205,113900,1579587980,17130,17110,17130,17110,13
|
||||
20241205,113800,1579365430,17110,17110,17110,17110,12
|
||||
20241205,113700,1579160110,17110,17100,17110,17100,29
|
||||
20241205,113600,1578663950,17100,17100,17100,17100,10
|
||||
20241205,113500,1578492950,17090,17100,17100,17090,367
|
||||
20241205,113400,1572220530,17100,17100,17100,17100,15
|
||||
20241205,113300,1571964030,17130,17090,17130,17090,42
|
||||
20241205,113200,1571246120,17090,17080,17090,17070,121
|
||||
20241205,113100,1569179310,17080,17070,17080,17070,16
|
||||
20241205,113000,1568906050,17070,17110,17110,17070,355
|
||||
20241205,112900,1562841040,17100,17100,17110,17100,20
|
||||
20241205,112800,1562499030,17100,17090,17100,17090,42
|
||||
20241205,112700,1561780900,17090,17090,17090,17080,257
|
||||
20241205,112600,1557390850,17090,17100,17100,17080,1276
|
||||
20241205,112500,1535586150,17100,17170,17170,17100,868
|
||||
20241205,112400,1520723970,17160,17160,17170,17160,105
|
||||
20241205,112300,1518921160,17160,17160,17160,17160,15
|
||||
20241205,112200,1518663760,17160,17170,17170,17150,149
|
||||
20241205,112100,1516107270,17170,17160,17170,17160,41
|
||||
20241205,112000,1515403350,17160,17210,17210,17160,268
|
||||
20241205,111900,1510800550,17190,17170,17190,17170,303
|
||||
20241205,111800,1505595030,17170,17150,17170,17150,41
|
||||
20241205,111700,1504891660,17140,17140,17140,17130,79
|
||||
20241205,111600,1503537970,17150,17140,17150,17140,184
|
||||
20241205,111500,1500382430,17140,17170,17170,17140,142
|
||||
20241205,111400,1497947120,17160,17160,17160,17160,0
|
||||
20241205,111300,1497947120,17160,17150,17160,17150,290
|
||||
20241205,111200,1492973590,17130,17120,17130,17110,212
|
||||
20241205,111100,1489344480,17130,17130,17130,17130,52
|
||||
20241205,111000,1488453720,17130,17140,17140,17120,289
|
||||
20241205,110900,1483501580,17130,17140,17140,17130,33
|
||||
20241205,110800,1482936010,17130,17130,17130,17130,8
|
||||
20241205,110700,1482798970,17130,17110,17130,17100,28
|
||||
20241205,110600,1482319860,17110,17090,17110,17090,208
|
||||
20241205,110500,1478761980,17100,17130,17130,17090,139
|
||||
20241205,110400,1476384310,17130,17100,17130,17100,8
|
||||
20241205,110300,1476247410,17100,17090,17100,17080,36
|
||||
20241205,110200,1475631990,17090,17100,17100,17080,273
|
||||
20241205,110100,1470965290,17110,17100,17110,17100,19
|
||||
20241205,110000,1470640240,17100,17120,17120,17090,445
|
||||
20241205,105900,1463029800,17110,17110,17110,17110,42
|
||||
20241205,105800,1462311180,17110,17110,17110,17100,77
|
||||
20241205,105700,1460993990,17110,17080,17140,17080,29
|
||||
20241205,105600,1460497210,17080,17060,17090,17060,173
|
||||
20241205,105500,1457544160,17050,17090,17090,17050,432
|
||||
20241205,105400,1450170480,17080,17080,17080,17080,2
|
||||
20241205,105300,1450136320,17070,17080,17080,17070,105
|
||||
20241205,105200,1448343170,17080,17060,17100,17040,1559
|
||||
20241205,105100,1421729920,17060,17140,17140,17060,1847
|
||||
20241205,105000,1390137740,17130,17170,17170,17130,412
|
||||
20241205,104900,1383074350,17160,17160,17160,17160,56
|
||||
20241205,104800,1382113390,17150,17150,17160,17150,14
|
||||
20241205,104700,1381873280,17150,17160,17160,17140,250
|
||||
20241205,104600,1377586780,17160,17150,17160,17150,83
|
||||
20241205,104500,1376162710,17150,17190,17190,17150,372
|
||||
20241205,104400,1369780720,17180,17170,17180,17170,37
|
||||
20241205,104300,1369145100,17160,17160,17160,17160,3
|
||||
20241205,104200,1369093620,17160,17200,17200,17150,563
|
||||
20241205,104100,1359433600,17210,17210,17210,17200,170
|
||||
20241205,104000,1356508580,17210,17250,17250,17210,539
|
||||
20241205,103900,1347222270,17240,17230,17240,17230,93
|
||||
20241205,103800,1345618980,17230,17240,17240,17230,100
|
||||
20241205,103700,1343895000,17240,17240,17240,17240,110
|
||||
20241205,103600,1341998600,17240,17240,17240,17230,165
|
||||
20241205,103500,1339154010,17240,17320,17320,17240,1670
|
||||
20241205,103400,1310273610,17320,17340,17350,17310,1428
|
||||
20241205,103300,1285522290,17350,17340,17350,17340,126
|
||||
20241205,103200,1283336820,17340,17350,17350,17340,528
|
||||
20241205,103100,1274176060,17350,17360,17360,17350,137
|
||||
20241205,103000,1271798390,17360,17430,17430,17350,1748
|
||||
20241205,102900,1241420660,17410,17380,17410,17380,670
|
||||
20241205,102800,1229756580,17380,17420,17420,17380,345
|
||||
20241205,102700,1223754110,17410,17410,17410,17400,643
|
||||
20241205,102600,1212564360,17410,17440,17440,17410,937
|
||||
20241205,102500,1196236390,17450,17490,17490,17440,236
|
||||
20241205,102400,1192117340,17480,17480,17480,17470,215
|
||||
20241205,102300,1188359220,17480,17440,17480,17440,243
|
||||
20241205,102200,1184116020,17430,17440,17440,17420,243
|
||||
20241205,102100,1179880220,17440,17430,17440,17430,103
|
||||
20241205,102000,1178084030,17430,17490,17490,17430,383
|
||||
20241205,101900,1171397750,17470,17450,17470,17450,133
|
||||
20241205,101800,1169075570,17450,17440,17450,17440,235
|
||||
20241205,101700,1164975410,17440,17440,17450,17440,243
|
||||
20241205,101600,1160735730,17440,17450,17460,17440,714
|
||||
20241205,101500,1148274990,17450,17460,17480,17450,212
|
||||
20241205,101400,1144571330,17450,17480,17480,17440,1070
|
||||
20241205,101300,1125900820,17480,17450,17480,17450,146
|
||||
20241205,101200,1123350980,17450,17470,17470,17440,1594
|
||||
20241205,101100,1095521110,17480,17470,17480,17470,263
|
||||
20241205,101000,1090923940,17470,17530,17530,17470,1005
|
||||
20241205,100900,1073343680,17520,17530,17540,17510,341
|
||||
20241205,100800,1067368300,17520,17520,17520,17510,314
|
||||
20241205,100700,1061867860,17510,17530,17540,17510,816
|
||||
20241205,100600,1047568370,17540,17490,17540,17490,1133
|
||||
20241205,100500,1027720670,17500,17530,17530,17500,547
|
||||
20241205,100400,1018139540,17520,17560,17560,17520,1090
|
||||
20241205,100300,999017790,17560,17560,17580,17560,338
|
||||
20241205,100200,993079820,17570,17550,17580,17550,143
|
||||
20241205,100100,990568030,17550,17560,17560,17540,684
|
||||
20241205,100000,978563420,17560,17540,17580,17540,403
|
||||
20241205,095900,971487250,17530,17500,17530,17490,672
|
||||
20241205,095800,959727420,17500,17500,17500,17490,385
|
||||
20241205,095700,952990920,17490,17500,17500,17470,901
|
||||
20241205,095600,937234630,17500,17460,17500,17460,513
|
||||
20241205,095500,928265570,17450,17430,17450,17420,304
|
||||
20241205,095400,922965440,17430,17380,17430,17380,329
|
||||
20241205,095300,917240660,17380,17370,17380,17370,2
|
||||
20241205,095200,917205910,17370,17360,17380,17360,539
|
||||
20241205,095100,907842990,17360,17340,17360,17330,681
|
||||
20241205,095000,896037800,17330,17350,17350,17330,255
|
||||
20241205,094900,891615110,17350,17330,17370,17330,234
|
||||
20241205,094800,887554090,17330,17340,17340,17330,292
|
||||
20241205,094700,882491180,17340,17440,17440,17330,1341
|
||||
20241205,094600,859191280,17430,17390,17500,17360,1278
|
||||
20241205,094500,836885730,17390,17330,17390,17330,510
|
||||
20241205,094400,828037820,17320,17260,17320,17260,125
|
||||
20241205,094300,825877360,17270,17250,17270,17240,339
|
||||
20241205,094200,820031210,17250,17170,17250,17170,479
|
||||
20241205,094100,811776390,17180,17110,17190,17110,433
|
||||
20241205,094000,804355550,17100,17090,17110,17080,212
|
||||
20241205,093900,800729690,17070,17050,17070,17050,47
|
||||
20241205,093800,799928220,17050,17040,17050,17040,60
|
||||
20241205,093700,798905800,17030,17030,17030,17020,131
|
||||
20241205,093600,796674920,17010,17000,17010,17000,100
|
||||
20241205,093500,794974500,17000,17010,17010,17000,284
|
||||
20241205,093400,790144680,16990,16960,16990,16960,62
|
||||
20241205,093300,789092650,16960,16970,16980,16960,125
|
||||
20241205,093200,786971410,16970,16930,16980,16930,3428
|
||||
20241205,093100,728838170,16930,16930,16930,16930,74
|
||||
20241205,093000,727585350,16930,16950,16960,16920,87
|
||||
20241205,092900,726112230,16950,16970,16970,16930,429
|
||||
20241205,092800,718842140,16960,16960,16970,16930,130
|
||||
20241205,092700,716638970,16960,16930,16970,16930,715
|
||||
20241205,092600,704533160,16930,16920,16940,16920,225
|
||||
20241205,092500,700722700,16920,16970,16970,16910,1567
|
||||
20241205,092400,674185040,16960,17030,17030,16960,3016
|
||||
20241205,092300,622928110,17040,17090,17090,17010,316
|
||||
20241205,092200,617547820,17090,17000,17090,17000,655
|
||||
20241205,092100,606385100,17000,17000,17080,16990,1016
|
||||
20241205,092000,589095060,16990,16960,17040,16960,27
|
||||
20241205,091900,588636530,17030,16940,17030,16940,434
|
||||
20241205,091800,581247220,16940,16920,17000,16920,272
|
||||
20241205,091700,576635660,16940,16930,16940,16930,2
|
||||
20241205,091600,576601790,16920,16910,16920,16900,680
|
||||
20241205,091500,565102950,16920,16920,16920,16920,17
|
||||
20241205,091400,564815310,16910,16910,16920,16890,2111
|
||||
20241205,091300,529137990,16910,16940,16950,16910,1763
|
||||
20241205,091200,499297420,16940,16970,16970,16930,1129
|
||||
20241205,091100,480156290,16970,16920,17010,16920,462
|
||||
20241205,091000,472307150,16910,16990,16990,16910,1000
|
||||
20241205,090900,455371050,16950,16890,17010,16890,1299
|
||||
20241205,090800,433354560,16920,16930,16930,16880,296
|
||||
20241205,090700,428348530,16930,16890,16930,16830,4362
|
||||
20241205,090600,354786930,16880,16880,16900,16870,1413
|
||||
20241205,090500,330917390,16880,16830,16910,16820,1050
|
||||
20241205,090400,313225200,16840,16950,16950,16840,6100
|
||||
20241205,090300,210237930,17040,16950,17110,16950,1925
|
||||
20241205,090200,177559480,16950,16990,17000,16900,5492
|
||||
20241205,090100,84614130,16990,17240,17240,16880,3171
|
||||
20241205,090000,30435080,17240,17500,17550,17240,1745
|
||||
|
Reference in New Issue
Block a user