Update 2024-12-05 2775 candle_min
This commit is contained in:
637
052400/min/candle-20241205.csv
Normal file
637
052400/min/candle-20241205.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,193400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,193300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,193200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,193100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,193000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,192000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,191000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,190400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,190000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,185000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,184000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,183400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,183000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,182000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,181000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,180400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,180000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,175000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,174000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,173400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,173000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,172000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,171000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,170400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,170000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,165000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,164000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,163400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,163000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,162000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,161000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,160400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,160000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,155000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154500,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,154000,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153900,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153800,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153700,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153600,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153500,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,153400,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153300,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153200,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153100,49304094810,18630,18630,18630,18630,0
|
||||
20241205,153000,49304094810,18630,18630,18630,18630,14687
|
||||
20241205,152900,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152800,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152700,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152600,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152500,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152400,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152300,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152200,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152100,49030476000,18820,18820,18820,18820,0
|
||||
20241205,152000,49030476000,18820,18820,18820,18820,0
|
||||
20241205,151900,49030476000,18820,18930,18930,18820,4378
|
||||
20241205,151800,48947948230,18920,18920,18930,18890,946
|
||||
20241205,151700,48930055610,18930,18850,18930,18850,2158
|
||||
20241205,151600,48889257970,18850,18840,18960,18840,696
|
||||
20241205,151500,48876143900,18840,18890,19000,18840,2290
|
||||
20241205,151400,48832914110,18880,18880,18910,18850,627
|
||||
20241205,151300,48821076050,18890,18900,18900,18890,3693
|
||||
20241205,151200,48751309050,18910,18900,18920,18880,1434
|
||||
20241205,151100,48724212730,18890,18960,18960,18890,1914
|
||||
20241205,151000,48687998380,18940,18950,19000,18940,940
|
||||
20241205,150900,48670178340,18950,19020,19040,18950,916
|
||||
20241205,150800,48652795130,19030,19050,19060,18920,860
|
||||
20241205,150700,48636495500,18920,18870,19080,18850,2263
|
||||
20241205,150600,48593713770,18940,18930,18940,18800,2366
|
||||
20241205,150500,48549093960,18940,18920,18980,18890,2750
|
||||
20241205,150400,48497042490,18980,19000,19050,18960,1728
|
||||
20241205,150300,48464225120,19050,19140,19140,18900,3393
|
||||
20241205,150200,48399788150,19140,19160,19220,19140,2610
|
||||
20241205,150100,48349720190,19200,19210,19270,19150,2107
|
||||
20241205,150000,48309267990,19270,19340,19400,19210,7281
|
||||
20241205,145900,48168917660,19450,19280,19520,19270,3451
|
||||
20241205,145800,48102226750,19270,19420,19430,19200,2852
|
||||
20241205,145700,48047089710,19430,19530,19660,19430,4444
|
||||
20241205,145600,47960167970,19510,19390,19700,19390,3492
|
||||
20241205,145500,47891884890,19500,19340,19500,19320,1079
|
||||
20241205,145400,47870981180,19340,19150,19400,19040,6132
|
||||
20241205,145300,47752917200,19150,19090,19200,19040,2366
|
||||
20241205,145200,47707658190,19050,18830,19180,18830,2023
|
||||
20241205,145100,47669238880,18830,18900,18980,18810,2153
|
||||
20241205,145000,47628687070,18880,18860,18900,18790,3221
|
||||
20241205,144900,47568071310,18860,18950,18950,18780,4043
|
||||
20241205,144800,47491870090,18880,19100,19160,18860,3493
|
||||
20241205,144700,47425560160,19100,19270,19280,19100,3984
|
||||
20241205,144600,47349089790,19280,19270,19300,19260,1734
|
||||
20241205,144500,47315653380,19270,19400,19400,19270,1206
|
||||
20241205,144400,47292373560,19370,19280,19500,19280,1922
|
||||
20241205,144300,47255228060,19280,19420,19420,19270,653
|
||||
20241205,144200,47242611410,19450,19510,19510,19450,3916
|
||||
20241205,144100,47166400030,19500,19510,19550,19490,639
|
||||
20241205,144000,47153923720,19510,19500,19520,19500,427
|
||||
20241205,143900,47145596540,19520,19480,19520,19450,815
|
||||
20241205,143800,47129738120,19470,19530,19540,19420,1503
|
||||
20241205,143700,47100436990,19510,19510,19540,19510,777
|
||||
20241205,143600,47085271320,19510,19510,19510,19500,496
|
||||
20241205,143500,47075598540,19510,19480,19640,19480,775
|
||||
20241205,143400,47060416990,19490,19350,19490,19320,1248
|
||||
20241205,143300,47036251130,19400,19290,19410,19280,1227
|
||||
20241205,143200,47012534190,19280,19420,19420,19280,3385
|
||||
20241205,143100,46947057190,19420,19380,19440,19380,315
|
||||
20241205,143000,46940950120,19390,19560,19610,19380,2510
|
||||
20241205,142900,46892060260,19600,19570,19670,19560,600
|
||||
20241205,142800,46880297020,19570,19550,19690,19550,1118
|
||||
20241205,142700,46858358760,19550,19500,19630,19500,997
|
||||
20241205,142600,46838875170,19470,19490,19550,19460,1041
|
||||
20241205,142500,46818581290,19500,19580,19580,19480,2449
|
||||
20241205,142400,46770829040,19580,19580,19640,19560,2600
|
||||
20241205,142300,46719904600,19590,19460,19710,19450,2052
|
||||
20241205,142200,46679789860,19450,19340,19450,19330,813
|
||||
20241205,142100,46664036960,19330,19350,19380,19290,2780
|
||||
20241205,142000,46610300750,19350,19450,19490,19350,1778
|
||||
20241205,141900,46575792760,19450,19510,19510,19450,689
|
||||
20241205,141800,46562364030,19500,19490,19570,19490,440
|
||||
20241205,141700,46553786540,19490,19490,19580,19490,429
|
||||
20241205,141600,46545401480,19490,19600,19600,19490,1225
|
||||
20241205,141500,46521449450,19600,19640,19640,19600,2570
|
||||
20241205,141400,46471066130,19690,19720,19720,19640,469
|
||||
20241205,141300,46461826640,19720,19600,19730,19600,2066
|
||||
20241205,141200,46421301190,19620,19670,19670,19600,1229
|
||||
20241205,141100,46397199880,19730,19740,19740,19670,1779
|
||||
20241205,141000,46362174600,19740,19660,19740,19640,1574
|
||||
20241205,140900,46331174210,19630,19620,19670,19600,1419
|
||||
20241205,140800,46303301540,19630,19500,19650,19470,2041
|
||||
20241205,140700,46263322280,19510,19450,19550,19450,1927
|
||||
20241205,140600,46225786430,19440,19280,19620,19270,4509
|
||||
20241205,140500,46138176930,19270,19200,19390,19180,8723
|
||||
20241205,140400,45970301840,19200,19590,19610,19170,7970
|
||||
20241205,140300,45816019690,19570,19620,19620,19550,3513
|
||||
20241205,140200,45747256850,19620,19700,19700,19600,3987
|
||||
20241205,140100,45668959030,19700,19770,19770,19700,1689
|
||||
20241205,140000,45635616480,19790,19850,19850,19780,1024
|
||||
20241205,135900,45615334700,19850,19870,19880,19810,954
|
||||
20241205,135800,45596413170,19870,19860,19890,19790,3490
|
||||
20241205,135700,45527236140,19870,19990,20000,19870,3737
|
||||
20241205,135600,45452739400,19990,20050,20050,19930,6518
|
||||
20241205,135500,45322424840,20050,20050,20100,20050,2603
|
||||
20241205,135400,45270229990,20050,20150,20150,20050,2326
|
||||
20241205,135300,45223467840,20250,20150,20250,20100,402
|
||||
20241205,135200,45215348590,20150,20050,20200,20050,2121
|
||||
20241205,135100,45172719290,20050,20050,20150,20050,1680
|
||||
20241205,135000,45139018090,20100,20100,20100,20050,2222
|
||||
20241205,134900,45094442690,20150,20150,20150,20050,532
|
||||
20241205,134800,45083745540,20100,20150,20200,20050,2372
|
||||
20241205,134700,45036028840,20150,20150,20200,20100,780
|
||||
20241205,134600,45020304640,20150,20150,20200,20100,1432
|
||||
20241205,134500,44991439140,20100,20000,20100,20000,917
|
||||
20241205,134400,44973063240,20000,20100,20150,20000,3791
|
||||
20241205,134300,44897085040,20100,20050,20150,20050,604
|
||||
20241205,134200,44884936740,20050,20000,20100,20000,630
|
||||
20241205,134100,44872307640,20000,20000,20050,19990,525
|
||||
20241205,134000,44861810200,20050,19980,20050,19950,2007
|
||||
20241205,133900,44821661580,19980,20050,20100,19890,4453
|
||||
20241205,133800,44732652110,20050,20000,20200,20000,1937
|
||||
20241205,133700,44693687210,20000,19910,20100,19890,2568
|
||||
20241205,133600,44642351560,19920,19810,19970,19800,2730
|
||||
20241205,133500,44588153250,19840,19850,19870,19790,1878
|
||||
20241205,133400,44550925840,19860,19700,19890,19660,8597
|
||||
20241205,133300,44381210540,19720,20100,20150,19620,19051
|
||||
20241205,133200,44002367210,20100,20200,20200,20100,1423
|
||||
20241205,133100,43973694510,20150,20100,20200,20100,1666
|
||||
20241205,133000,43940177510,20100,20250,20300,20100,4502
|
||||
20241205,132900,43849479610,20250,20200,20350,20150,1527
|
||||
20241205,132800,43818566360,20200,20300,20300,20200,4269
|
||||
20241205,132700,43732187910,20250,20350,20350,20250,4485
|
||||
20241205,132600,43641116610,20350,20300,20450,20300,7306
|
||||
20241205,132500,43492462060,20300,20200,20350,20150,3003
|
||||
20241205,132400,43431723760,20200,20200,20300,20150,3244
|
||||
20241205,132300,43365999760,20200,20350,20400,20200,8653
|
||||
20241205,132200,43190661210,20300,20550,20550,20300,4280
|
||||
20241205,132100,43103261810,20550,20400,20550,20250,8176
|
||||
20241205,132000,42936728510,20450,20650,20700,20450,5152
|
||||
20241205,131900,42830902010,20600,20700,20700,20600,1239
|
||||
20241205,131800,42805328060,20650,20650,20700,20600,2004
|
||||
20241205,131700,42763974610,20650,20700,20750,20650,4468
|
||||
20241205,131600,42671581660,20650,20650,20750,20550,5985
|
||||
20241205,131500,42548315710,20650,20750,20800,20450,16279
|
||||
20241205,131400,42212235910,20650,21400,21400,20650,23604
|
||||
20241205,131300,41716745910,21400,20800,21450,20800,38759
|
||||
20241205,131200,40897666160,20800,20700,20850,20550,6574
|
||||
20241205,131100,40761671760,20700,20350,20850,20350,13148
|
||||
20241205,131000,40490032560,20400,20400,20450,20300,1912
|
||||
20241205,130900,40451077160,20400,20250,20450,20250,2359
|
||||
20241205,130800,40403069910,20250,20300,20300,20150,2384
|
||||
20241205,130700,40354778810,20300,20400,20400,20300,3890
|
||||
20241205,130600,40275515860,20400,20350,20400,20350,2919
|
||||
20241205,130500,40216070710,20400,20250,20450,20200,3771
|
||||
20241205,130400,40139403710,20200,20200,20250,20200,910
|
||||
20241205,130300,40120995810,20200,20200,20250,20150,1692
|
||||
20241205,130200,40086822460,20200,20150,20250,20150,1249
|
||||
20241205,130100,40061597110,20200,20200,20200,20100,688
|
||||
20241205,130000,40047742110,20150,20200,20300,20150,3052
|
||||
20241205,125900,39985948260,20200,20050,20200,20000,4083
|
||||
20241205,125800,39904047960,20100,20200,20300,20050,4708
|
||||
20241205,125700,39809142960,20200,20200,20200,20100,4754
|
||||
20241205,125600,39713385760,20200,20400,20450,20200,10855
|
||||
20241205,125500,39492620710,20400,20250,20450,20250,4833
|
||||
20241205,125400,39394103910,20250,20500,20550,20200,6877
|
||||
20241205,125300,39254265260,20500,20750,20850,20500,10456
|
||||
20241205,125200,39038563310,20800,20600,20850,20500,13771
|
||||
20241205,125100,38754147610,20650,20150,20950,20150,37780
|
||||
20241205,125000,37974241310,20150,20100,20400,20100,24055
|
||||
20241205,124900,37488688810,20050,20050,20050,20050,0
|
||||
20241205,124800,37488688810,20050,19800,20050,19780,8729
|
||||
20241205,124700,37314469260,19800,19500,19800,19500,9387
|
||||
20241205,124600,37130097970,19490,19460,19500,19400,2015
|
||||
20241205,124500,37090830540,19480,19370,19480,19370,1566
|
||||
20241205,124400,37060410040,19370,19380,19400,19350,659
|
||||
20241205,124300,37047649030,19400,19380,19430,19380,1268
|
||||
20241205,124200,37023064990,19400,19450,19470,19400,3197
|
||||
20241205,124100,36960885580,19450,19450,19470,19440,2435
|
||||
20241205,124000,36913523180,19450,19480,19500,19440,1203
|
||||
20241205,123900,36890112120,19430,19450,19480,19400,747
|
||||
20241205,123800,36875582420,19400,19290,19400,19290,841
|
||||
20241205,123700,36859312250,19290,19260,19290,19260,1792
|
||||
20241205,123600,36824787830,19260,19270,19310,19260,1761
|
||||
20241205,123500,36790859710,19270,19310,19360,19260,14211
|
||||
20241205,123400,36517039570,19290,19490,19500,19200,7828
|
||||
20241205,123300,36365536740,19490,19430,19510,19420,10646
|
||||
20241205,123200,36158143180,19430,19400,19440,19390,1850
|
||||
20241205,123100,36122227560,19400,19330,19400,19300,4731
|
||||
20241205,123000,36030779000,19320,19290,19350,19290,1201
|
||||
20241205,122900,36007563500,19330,19220,19350,19220,1953
|
||||
20241205,122800,35969931360,19220,19310,19330,19220,3418
|
||||
20241205,122700,35904031170,19300,19340,19350,19300,4033
|
||||
20241205,122600,35826144720,19300,19300,19350,19130,8529
|
||||
20241205,122500,35661612070,19300,19050,19320,19040,7973
|
||||
20241205,122400,35508604440,19030,18850,19030,18820,8112
|
||||
20241205,122300,35354874410,18840,18660,18840,18660,1741
|
||||
20241205,122200,35322233670,18660,18630,18690,18630,240
|
||||
20241205,122100,35317752220,18620,18720,18720,18620,2128
|
||||
20241205,122000,35278031810,18730,18650,18740,18650,3830
|
||||
20241205,121900,35206398210,18660,18620,18660,18610,130
|
||||
20241205,121800,35203973500,18600,18680,18680,18600,44
|
||||
20241205,121700,35203153660,18680,18630,18680,18610,2391
|
||||
20241205,121600,35158575760,18610,18600,18610,18590,1192
|
||||
20241205,121500,35136407360,18600,18590,18610,18590,1608
|
||||
20241205,121400,35106514400,18600,18570,18600,18500,1435
|
||||
20241205,121300,35079842820,18410,18470,18600,18330,389
|
||||
20241205,121200,35072651390,18610,18690,18690,18420,661
|
||||
20241205,121100,35060346390,18690,18610,18690,18610,3395
|
||||
20241205,121000,34997015390,18600,18600,18610,18550,700
|
||||
20241205,120900,34984003510,18600,18600,18610,18590,587
|
||||
20241205,120800,34973084860,18600,18590,18600,18580,2294
|
||||
20241205,120700,34930428390,18580,18570,18580,18540,1479
|
||||
20241205,120600,34902966650,18570,18440,18590,18440,4870
|
||||
20241205,120500,34812837520,18450,18400,18450,18400,138
|
||||
20241205,120400,34810294020,18400,18340,18400,18340,681
|
||||
20241205,120300,34797782740,18320,18320,18320,18320,41
|
||||
20241205,120200,34797031620,18310,18350,18350,18300,246
|
||||
20241205,120100,34792524710,18320,18390,18390,18320,748
|
||||
20241205,120000,34778786720,18400,18300,18400,18300,1635
|
||||
20241205,115900,34748818100,18290,18200,18290,18200,160
|
||||
20241205,115800,34745893550,18180,18180,18180,18180,206
|
||||
20241205,115700,34742148470,18180,18210,18210,18180,427
|
||||
20241205,115600,34734381940,18200,18230,18230,18200,419
|
||||
20241205,115500,34726751460,18230,18230,18240,18220,699
|
||||
20241205,115400,34714009860,18230,18320,18320,18230,30
|
||||
20241205,115300,34713460370,18340,18350,18350,18340,23
|
||||
20241205,115200,34713038360,18330,18300,18330,18300,704
|
||||
20241205,115100,34700135700,18300,18300,18300,18300,1
|
||||
20241205,115000,34700117400,18220,18280,18300,18220,22
|
||||
20241205,114900,34699715220,18300,18200,18300,18200,591
|
||||
20241205,114800,34688950630,18210,18160,18210,18150,1062
|
||||
20241205,114700,34669642810,18190,18150,18190,18130,72
|
||||
20241205,114600,34668336260,18150,18180,18180,18150,155
|
||||
20241205,114500,34665521990,18180,18180,18180,18140,1334
|
||||
20241205,114400,34641285660,18180,18190,18190,18180,162
|
||||
20241205,114300,34638339970,18180,18190,18190,18180,33
|
||||
20241205,114200,34637739900,18190,18190,18190,18180,46
|
||||
20241205,114100,34636903240,18190,18200,18210,18180,516
|
||||
20241205,114000,34627513150,18210,18200,18210,18190,418
|
||||
20241205,113900,34619905670,18190,18180,18200,18180,9
|
||||
20241205,113800,34619741970,18160,18180,18200,18160,923
|
||||
20241205,113700,34602975070,18170,18210,18210,18170,1110
|
||||
20241205,113600,34582778620,18200,18190,18210,18160,514
|
||||
20241205,113500,34573440660,18190,18180,18210,18160,393
|
||||
20241205,113400,34566296350,18180,18170,18180,18160,180
|
||||
20241205,113300,34563027270,18170,18210,18210,18170,462
|
||||
20241205,113200,34554627690,18230,18190,18240,18180,43
|
||||
20241205,113100,34553845770,18180,18280,18300,18160,2150
|
||||
20241205,113000,34514566990,18270,18250,18280,18250,358
|
||||
20241205,112900,34508027590,18220,18250,18270,18220,678
|
||||
20241205,112800,34495654570,18210,18150,18210,18150,815
|
||||
20241205,112700,34480825420,18140,18190,18200,18140,222
|
||||
20241205,112600,34476795090,18200,18170,18200,18170,208
|
||||
20241205,112500,34473009700,18170,18140,18250,18130,397
|
||||
20241205,112400,34465799730,18150,18150,18250,18150,247
|
||||
20241205,112300,34461307000,18230,18190,18250,18120,776
|
||||
20241205,112200,34447205880,18190,18200,18240,18190,273
|
||||
20241205,112100,34442235980,18230,18230,18230,18230,1
|
||||
20241205,112000,34442217750,18250,18170,18250,18170,2093
|
||||
20241205,111900,34404068790,18100,18100,18150,18090,1749
|
||||
20241205,111800,34372407610,18100,18100,18100,18040,505
|
||||
20241205,111700,34363284350,18020,18000,18110,18000,304
|
||||
20241205,111600,34357806060,18020,17900,18100,17900,2330
|
||||
20241205,111500,34315929750,17880,17830,17930,17810,2887
|
||||
20241205,111400,34264381870,17860,17890,17940,17820,1601
|
||||
20241205,111300,34235790290,17890,17920,17950,17800,3509
|
||||
20241205,111200,34173035250,17990,18120,18130,17890,13874
|
||||
20241205,111100,33922889630,18120,18210,18210,18120,5660
|
||||
20241205,111000,33820055070,18210,18200,18240,18190,1957
|
||||
20241205,110900,33784425110,18200,18230,18230,18200,474
|
||||
20241205,110800,33775797960,18200,18220,18230,18200,1525
|
||||
20241205,110700,33748017900,18230,18230,18230,18210,444
|
||||
20241205,110600,33739927200,18210,18210,18230,18210,263
|
||||
20241205,110500,33735137500,18230,18210,18230,18190,1559
|
||||
20241205,110400,33706764930,18210,18230,18240,18200,1762
|
||||
20241205,110300,33674662240,18200,18250,18300,18190,9028
|
||||
20241205,110200,33510256150,18250,18290,18330,18250,1731
|
||||
20241205,110100,33478622950,18280,18260,18330,18250,2577
|
||||
20241205,110000,33431547050,18270,18370,18370,18260,4025
|
||||
20241205,105900,33357844490,18470,18420,18500,18380,561
|
||||
20241205,105800,33347530370,18420,18380,18450,18380,254
|
||||
20241205,105700,33342851830,18380,18470,18470,18290,3212
|
||||
20241205,105600,33283853710,18470,18560,18600,18460,5880
|
||||
20241205,105500,33175110750,18500,18500,18560,18420,2099
|
||||
20241205,105400,33136327800,18370,18310,18550,18300,2672
|
||||
20241205,105300,33087268680,18310,18650,18670,18310,5139
|
||||
20241205,105200,32992396610,18640,18610,18640,18570,1046
|
||||
20241205,105100,32972945860,18670,18680,18690,18610,127
|
||||
20241205,105000,32970578130,18600,18610,18700,18600,589
|
||||
20241205,104900,32959608220,18600,18660,18700,18590,1590
|
||||
20241205,104800,32930020120,18700,18660,18700,18650,279
|
||||
20241205,104700,32924808500,18650,18630,18700,18630,1260
|
||||
20241205,104600,32901289700,18640,18500,18640,18490,1370
|
||||
20241205,104500,32875828510,18470,18620,18650,18470,5377
|
||||
20241205,104400,32776260160,18630,18720,18720,18630,3218
|
||||
20241205,104300,32716151060,18720,18790,18820,18720,2564
|
||||
20241205,104200,32668041660,18790,18830,18840,18790,916
|
||||
20241205,104100,32650814510,18840,18900,18900,18840,378
|
||||
20241205,104000,32643690710,18900,18880,18900,18790,1715
|
||||
20241205,103900,32611380490,18880,18920,18920,18880,388
|
||||
20241205,103800,32604046860,18920,18990,19000,18900,1148
|
||||
20241205,103700,32582325200,18930,18910,18990,18910,759
|
||||
20241205,103600,32567925540,18910,18950,18990,18900,1793
|
||||
20241205,103500,32533981120,18950,18940,19010,18920,1079
|
||||
20241205,103400,32513542360,18940,18950,19020,18940,683
|
||||
20241205,103300,32500600510,19020,19020,19020,18950,95
|
||||
20241205,103200,32498795800,18950,18950,19050,18940,887
|
||||
20241205,103100,32481982570,19050,19090,19100,18940,1127
|
||||
20241205,103000,32460529210,19060,18870,19140,18870,1042
|
||||
20241205,102900,32440776990,18870,18830,18880,18800,3423
|
||||
20241205,102800,32376311760,18820,18900,18900,18820,552
|
||||
20241205,102700,32365905240,18880,18900,18960,18880,1966
|
||||
20241205,102600,32328747720,18900,19030,19030,18900,1453
|
||||
20241205,102500,32301262470,18960,18990,18990,18820,1131
|
||||
20241205,102400,32279915060,18990,19040,19160,18780,1924
|
||||
20241205,102300,32243416500,19150,19120,19170,19010,2349
|
||||
20241205,102200,32198441980,19130,18980,19130,18980,1642
|
||||
20241205,102100,32167202570,18980,18900,19000,18860,2894
|
||||
20241205,102000,32112389610,18810,18790,18940,18790,1394
|
||||
20241205,101900,32086033140,18780,18880,18880,18770,1775
|
||||
20241205,101800,32052628250,18880,18760,18880,18750,1810
|
||||
20241205,101700,32018561900,18760,18720,18810,18690,1240
|
||||
20241205,101600,31995307080,18660,18800,18880,18520,5501
|
||||
20241205,101500,31892330940,18800,19090,19110,18780,10412
|
||||
20241205,101400,31696249570,19070,19250,19250,19070,7735
|
||||
20241205,101300,31548205170,19200,19270,19300,19110,2509
|
||||
20241205,101200,31499969080,19250,19430,19430,18800,13998
|
||||
20241205,101100,31230116600,19400,19380,19470,19310,6797
|
||||
20241205,101000,31098055020,19320,19400,19460,19240,14330
|
||||
20241205,100900,30820127930,19400,19160,19400,19160,12792
|
||||
20241205,100800,30573301710,19070,19290,19300,19060,7684
|
||||
20241205,100700,30425974800,19290,18910,19320,18800,13870
|
||||
20241205,100600,30162144140,18910,18860,18950,18860,4713
|
||||
20241205,100500,30072991780,18850,18480,18890,18480,3315
|
||||
20241205,100400,30011037080,18500,18720,18720,18210,3955
|
||||
20241205,100300,29937861210,18720,18900,18900,18520,4059
|
||||
20241205,100200,29861728830,18900,18860,18990,18630,14215
|
||||
20241205,100100,29592995970,18890,18580,18990,18520,10558
|
||||
20241205,100000,29394746350,18590,18230,18630,18230,15903
|
||||
20241205,095900,29100556510,18200,18190,18290,18140,4767
|
||||
20241205,095800,29013763640,18190,18150,18200,18060,10014
|
||||
20241205,095700,28832551060,18150,18480,18490,18070,9033
|
||||
20241205,095600,28668027340,18450,18640,18640,18420,6317
|
||||
20241205,095500,28550889990,18640,18450,18700,18350,15418
|
||||
20241205,095400,28264743020,18450,18320,18470,18000,34545
|
||||
20241205,095300,27636889410,18310,18280,18900,18280,36151
|
||||
20241205,095200,26965139950,18430,18250,18460,18200,22228
|
||||
20241205,095100,26559343670,19180,19180,19180,19180,0
|
||||
20241205,095000,26559343670,19180,19710,19750,19180,9631
|
||||
20241205,094900,26371913320,19710,19950,19960,19710,10891
|
||||
20241205,094800,26155730610,19950,19960,19990,19950,9938
|
||||
20241205,094700,25957408930,19950,20150,20150,19840,12446
|
||||
20241205,094600,25708901280,20150,19730,20150,19730,29457
|
||||
20241205,094500,25122356000,19730,20700,20700,19310,36282
|
||||
20241205,094400,24393409420,20700,20750,20750,20700,8085
|
||||
20241205,094300,24225970220,20750,20900,20900,20650,7017
|
||||
20241205,094200,24080188270,20900,20900,20900,20850,3422
|
||||
20241205,094100,24008765420,20900,20900,21000,20900,2249
|
||||
20241205,094000,23961736520,20900,20950,21000,20850,1645
|
||||
20241205,093900,23927353970,20950,21050,21100,20800,1280
|
||||
20241205,093800,23900641770,21200,20950,21450,20750,9497
|
||||
20241205,093700,23700478020,20950,21050,21150,20950,5092
|
||||
20241205,093600,23593521170,21050,20850,21150,20750,5589
|
||||
20241205,093500,23476095070,20850,21150,21200,20700,10508
|
||||
20241205,093400,23256841720,21200,21400,21500,21200,12503
|
||||
20241205,093300,22989753920,21400,21450,21450,21350,2080
|
||||
20241205,093200,22945222820,21400,21350,21450,21300,4123
|
||||
20241205,093100,22857090170,21350,21450,21550,21350,11497
|
||||
20241205,093000,22610746870,21400,21300,21500,21300,10689
|
||||
20241205,092900,22381985070,21300,21250,21550,21200,14888
|
||||
20241205,092800,22063769570,21200,20900,21250,20850,4106
|
||||
20241205,092700,21977111720,20900,20750,21100,20700,11499
|
||||
20241205,092600,21735914770,20750,20650,20850,20650,4420
|
||||
20241205,092500,21644021970,20800,20900,20900,20550,31182
|
||||
20241205,092400,20998966420,20850,21400,21400,20850,13216
|
||||
20241205,092300,20719623370,21400,21350,21400,21200,11047
|
||||
20241205,092200,20483886970,21300,21250,21550,21100,15116
|
||||
20241205,092100,20161154570,21300,20850,21500,20800,18037
|
||||
20241205,092000,19781048870,20850,21100,21300,20850,14302
|
||||
20241205,091900,19480558520,21050,21050,21200,20850,16797
|
||||
20241205,091800,19127443120,21050,21550,21550,21050,23736
|
||||
20241205,091700,18620800420,21550,21750,21800,21550,16320
|
||||
20241205,091600,18267073920,21800,21500,21800,21350,16715
|
||||
20241205,091500,17907755120,21500,21950,22000,21350,31686
|
||||
20241205,091400,17223500120,21950,21150,22250,21050,56422
|
||||
20241205,091300,15998232120,21100,21700,21700,20650,58878
|
||||
20241205,091200,14754775070,21800,22100,22350,21650,64069
|
||||
20241205,091100,13344158120,22100,21450,22300,21350,118635
|
||||
20241205,091000,10743468770,21450,21300,21800,21100,70494
|
||||
20241205,090900,9235820120,20450,20450,20450,20450,0
|
||||
20241205,090800,9235820120,20450,19380,20450,19380,52527
|
||||
20241205,090700,8188564080,19380,19380,19420,19150,42276
|
||||
20241205,090600,7372478000,19380,19240,19390,18710,44573
|
||||
20241205,090500,6519708560,19220,19460,19900,19100,81889
|
||||
20241205,090400,4926274010,19520,19000,19660,18660,67508
|
||||
20241205,090300,3631265720,18880,17570,19400,17560,65989
|
||||
20241205,090200,2390480170,17570,17620,17750,17170,24996
|
||||
20241205,090100,1953911480,17680,18030,18090,17500,27266
|
||||
20241205,090000,1467928820,17980,18600,18600,17880,71990
|
||||
|
Reference in New Issue
Block a user