Update 2024-12-05 2775 candle_min
This commit is contained in:
639
053160/min/candle-20241205.csv
Normal file
639
053160/min/candle-20241205.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,193600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,193500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,193400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,193300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,193200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,193100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,193000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,192000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,191000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,190600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,190000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,185000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,184000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,183600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,183000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,182000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,181000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,180600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,180000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,175000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,174000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,173600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,173000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,172000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,171000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,170600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,170000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,165000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,164000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,163600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,163000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,162000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,161000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,160600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,160000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,155000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154700,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,154000,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153900,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153800,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153700,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,153600,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153500,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153400,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153300,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153200,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153100,18637536640,12030,12030,12030,12030,0
|
||||
20241205,153000,18637536640,12030,12030,12030,12030,7483
|
||||
20241205,152900,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152800,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152700,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152600,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152500,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152400,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152300,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152200,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152100,18547516150,12040,12040,12040,12040,0
|
||||
20241205,152000,18547516150,12040,12040,12040,12040,0
|
||||
20241205,151900,18547516150,12040,12100,12150,12040,4713
|
||||
20241205,151800,18490516540,12100,11970,12100,11970,1940
|
||||
20241205,151700,18467151790,12010,12040,12090,11920,12158
|
||||
20241205,151600,18321963000,12090,12140,12150,12040,2982
|
||||
20241205,151500,18285907540,12150,12220,12220,12150,5749
|
||||
20241205,151400,18215807480,12210,12240,12240,12210,1872
|
||||
20241205,151300,18192942560,12210,12220,12240,12210,1120
|
||||
20241205,151200,18179256620,12220,12260,12260,12220,481
|
||||
20241205,151100,18173378760,12220,12270,12270,12210,5199
|
||||
20241205,151000,18109886060,12270,12230,12270,12200,1094
|
||||
20241205,150900,18096515870,12210,12280,12280,12210,633
|
||||
20241205,150800,18088761610,12280,12270,12280,12200,1209
|
||||
20241205,150700,18073970560,12280,12280,12290,12250,1452
|
||||
20241205,150600,18056130640,12250,12280,12290,12250,2192
|
||||
20241205,150500,18029261730,12340,12280,12340,12280,148
|
||||
20241205,150400,18027438950,12280,12280,12330,12250,957
|
||||
20241205,150300,18015698270,12340,12350,12350,12280,27
|
||||
20241205,150200,18015366000,12350,12350,12350,12350,8
|
||||
20241205,150100,18015267200,12350,12250,12350,12230,1069
|
||||
20241205,150000,18002147950,12250,12340,12340,12250,303
|
||||
20241205,145900,17998429660,12350,12300,12350,12300,711
|
||||
20241205,145800,17989669910,12350,12340,12350,12340,100
|
||||
20241205,145700,17988434960,12300,12230,12300,12220,464
|
||||
20241205,145600,17982760620,12220,12290,12300,12220,220
|
||||
20241205,145500,17980070950,12290,12320,12340,12260,921
|
||||
20241205,145400,17968722990,12310,12210,12310,12210,262
|
||||
20241205,145300,17965506970,12210,12170,12280,12170,1074
|
||||
20241205,145200,17952398140,12140,12240,12240,12140,199
|
||||
20241205,145100,17949975800,12260,12130,12260,12130,415
|
||||
20241205,145000,17944938380,12130,12040,12130,11970,6611
|
||||
20241205,144900,17865396920,12040,12210,12210,12030,4340
|
||||
20241205,144800,17812608200,12200,12210,12250,12200,1071
|
||||
20241205,144700,17799531750,12270,12210,12280,12200,1003
|
||||
20241205,144600,17787289190,12210,12270,12270,12210,3650
|
||||
20241205,144500,17742653700,12360,12260,12360,12260,58
|
||||
20241205,144400,17741942420,12360,12270,12360,12270,578
|
||||
20241205,144300,17734846970,12270,12260,12270,12260,649
|
||||
20241205,144200,17726884950,12240,12260,12270,12230,456
|
||||
20241205,144100,17721301620,12260,12240,12260,12220,923
|
||||
20241205,144000,17710013890,12270,12240,12270,12230,64
|
||||
20241205,143900,17709229340,12230,12270,12290,12220,4311
|
||||
20241205,143800,17656460290,12290,12290,12370,12250,1524
|
||||
20241205,143700,17637783490,12290,12240,12290,12240,565
|
||||
20241205,143600,17630846040,12240,12250,12250,12230,337
|
||||
20241205,143500,17626719870,12240,12250,12260,12240,922
|
||||
20241205,143400,17615425930,12250,12250,12270,12240,2963
|
||||
20241205,143300,17579131250,12250,12290,12300,12250,3932
|
||||
20241205,143200,17530948270,12310,12320,12330,12280,3150
|
||||
20241205,143100,17492202410,12320,12360,12360,12320,856
|
||||
20241205,143000,17481641090,12350,12350,12350,12340,263
|
||||
20241205,142900,17478393140,12340,12430,12430,12340,1760
|
||||
20241205,142800,17456612730,12420,12450,12460,12420,161
|
||||
20241205,142700,17454609580,12450,12420,12460,12420,1605
|
||||
20241205,142600,17434623940,12420,12390,12420,12390,535
|
||||
20241205,142500,17427984760,12380,12370,12390,12360,274
|
||||
20241205,142400,17424593890,12370,12400,12400,12370,1544
|
||||
20241205,142300,17405470710,12400,12400,12420,12400,717
|
||||
20241205,142200,17396579890,12420,12430,12430,12420,266
|
||||
20241205,142100,17393276100,12440,12440,12440,12410,284
|
||||
20241205,142000,17389750180,12440,12400,12440,12400,21
|
||||
20241205,141900,17389489340,12400,12450,12450,12400,296
|
||||
20241205,141800,17385814640,12450,12460,12460,12450,2242
|
||||
20241205,141700,17357899680,12460,12530,12530,12460,1566
|
||||
20241205,141600,17338354320,12530,12520,12560,12520,102
|
||||
20241205,141500,17337076780,12520,12560,12560,12520,7
|
||||
20241205,141400,17336989000,12520,12480,12520,12470,558
|
||||
20241205,141300,17330026380,12510,12600,12600,12390,3048
|
||||
20241205,141200,17291801100,12600,12620,12620,12600,4656
|
||||
20241205,141100,17233128010,12620,12630,12650,12620,622
|
||||
20241205,141000,17225272230,12630,12630,12660,12630,128
|
||||
20241205,140900,17223655560,12620,12620,12620,12620,1
|
||||
20241205,140800,17223642940,12620,12630,12630,12620,860
|
||||
20241205,140700,17212789630,12630,12630,12630,12630,50
|
||||
20241205,140600,17212158130,12630,12670,12690,12630,346
|
||||
20241205,140500,17207780790,12630,12630,12630,12630,617
|
||||
20241205,140400,17199988080,12630,12640,12640,12630,2211
|
||||
20241205,140300,17172055060,12640,12640,12640,12640,78
|
||||
20241205,140200,17171069140,12690,12690,12690,12690,1
|
||||
20241205,140100,17171056450,12640,12650,12650,12630,2129
|
||||
20241205,140000,17144151040,12650,12650,12650,12650,100
|
||||
20241205,135900,17142886040,12640,12640,12640,12630,1363
|
||||
20241205,135800,17125661870,12640,12630,12640,12630,297
|
||||
20241205,135700,17121910250,12690,12640,12690,12630,670
|
||||
20241205,135600,17113446880,12630,12650,12650,12630,1974
|
||||
20241205,135500,17088477620,12650,12680,12680,12650,555
|
||||
20241205,135400,17081454820,12680,12720,12720,12650,1213
|
||||
20241205,135300,17066089380,12720,12720,12720,12720,20
|
||||
20241205,135200,17065834980,12740,12680,12740,12650,2785
|
||||
20241205,135100,17030575240,12670,12670,12670,12660,581
|
||||
20241205,135000,17023218950,12670,12670,12680,12660,17
|
||||
20241205,134900,17023003460,12660,12660,12660,12660,1088
|
||||
20241205,134800,17009229380,12660,12670,12680,12660,3575
|
||||
20241205,134700,16963952920,12660,12700,12700,12660,18
|
||||
20241205,134600,16963724600,12660,12680,12690,12660,461
|
||||
20241205,134500,16957880250,12680,12660,12690,12650,377
|
||||
20241205,134400,16953107010,12690,12650,12690,12650,63
|
||||
20241205,134300,16952309340,12650,12640,12650,12640,634
|
||||
20241205,134200,16944290220,12630,12640,12640,12630,447
|
||||
20241205,134100,16938640890,12640,12670,12690,12640,4891
|
||||
20241205,134000,16876675600,12670,12680,12680,12670,960
|
||||
20241205,133900,16864506870,12680,12710,12730,12680,760
|
||||
20241205,133800,16854860340,12790,12680,12800,12670,3219
|
||||
20241205,133700,16813848130,12680,12610,12680,12610,1320
|
||||
20241205,133600,16797152600,12610,12540,12610,12540,817
|
||||
20241205,133500,16786876070,12540,12530,12560,12510,723
|
||||
20241205,133400,16777816140,12500,12490,12530,12490,1986
|
||||
20241205,133300,16753006850,12480,12500,12500,12480,358
|
||||
20241205,133200,16748531930,12500,12500,12540,12500,613
|
||||
20241205,133100,16740861410,12500,12470,12500,12470,572
|
||||
20241205,133000,16733714720,12500,12530,12530,12460,1427
|
||||
20241205,132900,16715873150,12500,12590,12590,12500,2509
|
||||
20241205,132800,16684400210,12590,12610,12610,12590,1267
|
||||
20241205,132700,16668437100,12610,12620,12620,12600,910
|
||||
20241205,132600,16656965130,12630,12660,12660,12630,589
|
||||
20241205,132500,16649510540,12660,12680,12680,12660,1048
|
||||
20241205,132400,16636240800,12710,12740,12740,12710,40
|
||||
20241205,132300,16635731500,12660,12600,12660,12600,1035
|
||||
20241205,132200,16622641610,12600,12600,12600,12580,481
|
||||
20241205,132100,16616585200,12620,12650,12650,12590,3778
|
||||
20241205,132000,16568891610,12650,12690,12700,12650,953
|
||||
20241205,131900,16556810010,12700,12730,12730,12700,230
|
||||
20241205,131800,16553885980,12700,12690,12740,12690,392
|
||||
20241205,131700,16548902540,12740,12740,12750,12690,531
|
||||
20241205,131600,16542147340,12750,12800,12800,12750,2269
|
||||
20241205,131500,16513147380,12800,12810,12830,12770,2231
|
||||
20241205,131400,16484578500,12830,12820,12830,12790,3516
|
||||
20241205,131300,16439551400,12820,12790,12830,12780,3059
|
||||
20241205,131200,16400360300,12790,12720,12790,12720,1216
|
||||
20241205,131100,16384851740,12710,12610,12710,12600,1099
|
||||
20241205,131000,16370920010,12600,12560,12600,12560,432
|
||||
20241205,130900,16365486510,12550,12560,12560,12550,127
|
||||
20241205,130800,16363892090,12560,12650,12650,12560,915
|
||||
20241205,130700,16352357720,12630,12630,12670,12620,756
|
||||
20241205,130600,16342806990,12630,12680,12680,12630,400
|
||||
20241205,130500,16337740450,12680,12670,12680,12620,258
|
||||
20241205,130400,16334469850,12690,12680,12690,12610,1364
|
||||
20241205,130300,16317236150,12640,12640,12640,12640,325
|
||||
20241205,130200,16313128150,12640,12660,12690,12640,740
|
||||
20241205,130100,16303769950,12690,12670,12690,12640,212
|
||||
20241205,130000,16301083180,12680,12690,12690,12680,261
|
||||
20241205,125900,16297771190,12680,12740,12740,12680,190
|
||||
20241205,125800,16295351440,12740,12680,12740,12640,769
|
||||
20241205,125700,16285604290,12670,12700,12700,12670,1115
|
||||
20241205,125600,16271461610,12690,12700,12730,12690,953
|
||||
20241205,125500,16259356830,12700,12720,12730,12690,1233
|
||||
20241205,125400,16243685540,12710,12720,12740,12640,1965
|
||||
20241205,125300,16218686180,12740,12690,12740,12610,1475
|
||||
20241205,125200,16199942930,12690,12630,12800,12630,6122
|
||||
20241205,125100,16122037510,12630,12600,12650,12520,1824
|
||||
20241205,125000,16099032700,12600,12620,12630,12570,834
|
||||
20241205,124900,16088515320,12580,12650,12650,12580,785
|
||||
20241205,124800,16078616240,12650,12560,12650,12550,3866
|
||||
20241205,124700,16029841720,12570,12470,12570,12470,960
|
||||
20241205,124600,16017840260,12460,12420,12460,12420,282
|
||||
20241205,124500,16014335010,12400,12410,12420,12400,849
|
||||
20241205,124400,16003798870,12410,12350,12410,12320,466
|
||||
20241205,124300,15998040640,12360,12380,12390,12310,4506
|
||||
20241205,124200,15942451210,12390,12520,12520,12390,1599
|
||||
20241205,124100,15922537980,12510,12560,12560,12510,943
|
||||
20241205,124000,15910716720,12560,12550,12580,12550,255
|
||||
20241205,123900,15907514100,12580,12540,12580,12540,99
|
||||
20241205,123800,15906269280,12540,12540,12580,12540,668
|
||||
20241205,123700,15897889160,12540,12530,12590,12530,241
|
||||
20241205,123600,15894867900,12520,12660,12660,12510,4469
|
||||
20241205,123500,15838621190,12660,12700,12730,12600,5690
|
||||
20241205,123400,15766585050,12700,12730,12810,12650,8215
|
||||
20241205,123300,15661863190,12720,12560,12720,12560,6379
|
||||
20241205,123200,15581270450,12560,12490,12560,12490,938
|
||||
20241205,123100,15569534600,12490,12510,12520,12490,1773
|
||||
20241205,123000,15547364120,12510,12500,12540,12500,1111
|
||||
20241205,122900,15533471700,12500,12540,12540,12500,966
|
||||
20241205,122800,15521392760,12570,12550,12580,12550,2580
|
||||
20241205,122700,15488969750,12550,12530,12550,12520,2721
|
||||
20241205,122600,15454862050,12530,12520,12550,12510,2249
|
||||
20241205,122500,15426672700,12530,12500,12550,12490,2786
|
||||
20241205,122400,15391796530,12500,12480,12500,12450,1364
|
||||
20241205,122300,15374783100,12480,12450,12480,12450,400
|
||||
20241205,122200,15369791960,12450,12490,12490,12440,300
|
||||
20241205,122100,15366056930,12450,12500,12520,12450,491
|
||||
20241205,122000,15359922230,12500,12440,12530,12420,1877
|
||||
20241205,121900,15336522390,12460,12470,12470,12440,834
|
||||
20241205,121800,15326128860,12470,12410,12470,12400,6454
|
||||
20241205,121700,15245860880,12410,12380,12420,12380,1839
|
||||
20241205,121600,15223048420,12380,12310,12380,12310,1200
|
||||
20241205,121500,15208222190,12340,12290,12340,12280,636
|
||||
20241205,121400,15200397970,12270,12290,12290,12270,167
|
||||
20241205,121300,15198348360,12290,12290,12300,12290,920
|
||||
20241205,121200,15187034610,12290,12260,12290,12260,148
|
||||
20241205,121100,15185216290,12290,12260,12290,12260,302
|
||||
20241205,121000,15181505340,12280,12280,12280,12260,544
|
||||
20241205,120900,15174827650,12280,12290,12290,12280,422
|
||||
20241205,120800,15169641420,12280,12300,12300,12280,42
|
||||
20241205,120700,15169125030,12300,12300,12310,12290,1467
|
||||
20241205,120600,15151079300,12300,12280,12300,12280,391
|
||||
20241205,120500,15146276220,12280,12280,12280,12260,204
|
||||
20241205,120400,15143771930,12280,12250,12280,12250,434
|
||||
20241205,120300,15138447410,12260,12250,12260,12250,630
|
||||
20241205,120200,15130729630,12250,12290,12300,12250,655
|
||||
20241205,120100,15122693060,12280,12260,12310,12260,1086
|
||||
20241205,120000,15109352160,12220,12220,12220,12220,0
|
||||
20241205,115900,15109352160,12220,12220,12220,12220,378
|
||||
20241205,115800,15104733000,12230,12280,12300,12220,915
|
||||
20241205,115700,15093519140,12300,12310,12320,12300,300
|
||||
20241205,115600,15089826350,12310,12300,12360,12300,811
|
||||
20241205,115500,15079836640,12300,12260,12300,12230,3814
|
||||
20241205,115400,15033010070,12250,12230,12260,12230,366
|
||||
20241205,115300,15028528650,12220,12250,12250,12220,537
|
||||
20241205,115200,15021959610,12250,12210,12250,12210,572
|
||||
20241205,115100,15014960810,12250,12210,12250,12210,131
|
||||
20241205,115000,15013357370,12200,12200,12200,12200,106
|
||||
20241205,114900,15012064170,12250,12210,12250,12200,861
|
||||
20241205,114800,15001525510,12200,12210,12210,12200,167
|
||||
20241205,114700,14999486770,12220,12170,12220,12170,17
|
||||
20241205,114600,14999279830,12170,12200,12200,12170,457
|
||||
20241205,114500,14993717420,12200,12190,12200,12190,709
|
||||
20241205,114400,14985073140,12190,12200,12200,12190,797
|
||||
20241205,114300,14975349750,12200,12240,12240,12200,1041
|
||||
20241205,114200,14962637600,12200,12200,12250,12200,938
|
||||
20241205,114100,14951174410,12200,12170,12210,12170,1786
|
||||
20241205,114000,14929408890,12160,12110,12160,12110,885
|
||||
20241205,113900,14918676570,12090,12060,12100,12060,128
|
||||
20241205,113800,14917129850,12040,12040,12040,12040,263
|
||||
20241205,113700,14913963330,12040,12060,12060,12040,384
|
||||
20241205,113600,14909339170,12070,12090,12090,12070,597
|
||||
20241205,113500,14902127830,12080,12110,12120,12080,1113
|
||||
20241205,113400,14888668800,12110,12160,12160,12110,1053
|
||||
20241205,113300,14875905650,12160,12140,12160,12120,897
|
||||
20241205,113200,14865023210,12140,12100,12140,12100,250
|
||||
20241205,113100,14861992940,12100,12100,12100,12080,233
|
||||
20241205,113000,14859173700,12100,12060,12100,12050,546
|
||||
20241205,112900,14852587230,12030,12030,12060,12030,1066
|
||||
20241205,112800,14839761160,12030,12010,12030,12010,626
|
||||
20241205,112700,14832232500,12030,12000,12030,12000,74
|
||||
20241205,112600,14831344440,12000,11990,12000,11980,155
|
||||
20241205,112500,14829487010,11990,12020,12030,11980,416
|
||||
20241205,112400,14824496540,12030,11990,12030,11990,3
|
||||
20241205,112300,14824460530,11990,12020,12020,11990,536
|
||||
20241205,112200,14818023470,12000,12010,12010,12000,414
|
||||
20241205,112100,14813055420,12000,12070,12070,12000,827
|
||||
20241205,112000,14803100660,12070,12070,12070,12050,283
|
||||
20241205,111900,14799687210,12070,12090,12090,12060,376
|
||||
20241205,111800,14795146310,12090,12000,12090,12000,628
|
||||
20241205,111700,14787596480,12000,12060,12100,12000,812
|
||||
20241205,111600,14777841160,12060,12000,12060,12000,639
|
||||
20241205,111500,14770154700,12000,11980,12030,11960,2052
|
||||
20241205,111400,14745532350,11990,11950,12000,11950,1231
|
||||
20241205,111300,14730813270,11950,11990,12000,11950,1120
|
||||
20241205,111200,14717400260,11990,11950,11990,11950,456
|
||||
20241205,111100,14711943220,11970,11940,11970,11930,1099
|
||||
20241205,111000,14698827420,11940,11980,11990,11940,1543
|
||||
20241205,110900,14680386660,11980,11960,11990,11940,1052
|
||||
20241205,110800,14667800760,11960,11980,12000,11920,1011
|
||||
20241205,110700,14655700770,11960,11940,11980,11820,4551
|
||||
20241205,110600,14601532100,11920,12060,12060,11910,16908
|
||||
20241205,110500,14398418820,12060,12120,12120,12050,6362
|
||||
20241205,110400,14321563240,12200,12150,12200,12110,3564
|
||||
20241205,110300,14278379330,12190,12190,12190,12190,1
|
||||
20241205,110200,14278367140,12210,12210,12210,12160,830
|
||||
20241205,110100,14268266670,12150,12220,12220,12150,2801
|
||||
20241205,110000,14234163240,12220,12220,12240,12220,1794
|
||||
20241205,105900,14212225680,12220,12180,12220,12180,867
|
||||
20241205,105800,14201644930,12180,12140,12180,12130,1305
|
||||
20241205,105700,14185797520,12130,12110,12130,12110,1110
|
||||
20241205,105600,14172337210,12130,12110,12130,12100,1139
|
||||
20241205,105500,14158534130,12110,12150,12170,12110,4041
|
||||
20241205,105400,14109514040,12150,12180,12180,12150,1908
|
||||
20241205,105300,14086304000,12180,12190,12220,12180,1396
|
||||
20241205,105200,14069278550,12190,12190,12190,12190,174
|
||||
20241205,105100,14067157490,12210,12180,12220,12170,2008
|
||||
20241205,105000,14042700500,12180,12230,12230,12180,1516
|
||||
20241205,104900,14024215040,12240,12250,12260,12240,681
|
||||
20241205,104800,14015874790,12250,12260,12260,12240,604
|
||||
20241205,104700,14008476110,12260,12250,12260,12250,213
|
||||
20241205,104600,14005866830,12250,12210,12250,12190,381
|
||||
20241205,104500,14001213800,12190,12180,12190,12180,374
|
||||
20241205,104400,13996658220,12210,12210,12210,12170,467
|
||||
20241205,104300,13990971370,12180,12180,12180,12170,275
|
||||
20241205,104200,13987622430,12160,12190,12220,12160,3584
|
||||
20241205,104100,13943996550,12180,12160,12180,12160,539
|
||||
20241205,104000,13937436640,12150,12140,12180,12130,217
|
||||
20241205,103900,13934803880,12180,12150,12180,12140,923
|
||||
20241205,103800,13923593580,12160,12170,12190,12150,2226
|
||||
20241205,103700,13896532680,12170,12170,12190,12170,691
|
||||
20241205,103600,13888122210,12190,12200,12200,12160,4784
|
||||
20241205,103500,13829885180,12220,12200,12230,12180,567
|
||||
20241205,103400,13822972220,12180,12140,12200,12140,988
|
||||
20241205,103300,13810936850,12140,12170,12170,12130,476
|
||||
20241205,103200,13805162200,12180,12190,12190,12130,2510
|
||||
20241205,103100,13774658300,12170,12210,12210,12170,1134
|
||||
20241205,103000,13760830680,12210,12200,12220,12180,1665
|
||||
20241205,102900,13740538370,12200,12220,12220,12200,665
|
||||
20241205,102800,13732424830,12220,12220,12240,12200,3184
|
||||
20241205,102700,13693555500,12220,12210,12260,12200,600
|
||||
20241205,102600,13686217620,12170,12190,12220,12170,578
|
||||
20241205,102500,13679175540,12190,12160,12190,12150,857
|
||||
20241205,102400,13668744590,12160,12240,12240,12160,2866
|
||||
20241205,102300,13633738660,12240,12340,12350,12230,5095
|
||||
20241205,102200,13571081220,12330,12290,12340,12280,2385
|
||||
20241205,102100,13541706120,12290,12270,12290,12270,901
|
||||
20241205,102000,13530638990,12280,12230,12290,12210,2039
|
||||
20241205,101900,13505649530,12230,12150,12230,12150,1712
|
||||
20241205,101800,13484826520,12150,12120,12150,12110,1518
|
||||
20241205,101700,13466413260,12120,12160,12180,12110,3070
|
||||
20241205,101600,13429108710,12160,12230,12230,12130,16495
|
||||
20241205,101500,13228415370,12230,12260,12280,12200,13606
|
||||
20241205,101400,13061875070,12270,12310,12340,12270,2093
|
||||
20241205,101300,13036135840,12310,12310,12310,12250,5207
|
||||
20241205,101200,12972190930,12310,12310,12350,12280,4584
|
||||
20241205,101100,12915815220,12290,12370,12400,12280,5231
|
||||
20241205,101000,12851211360,12380,12330,12380,12300,6038
|
||||
20241205,100900,12776658410,12330,12330,12330,12270,3758
|
||||
20241205,100800,12730390790,12260,12350,12350,12240,11440
|
||||
20241205,100700,12590020920,12350,12250,12350,12190,9728
|
||||
20241205,100600,12470838140,12360,12320,12370,12200,10582
|
||||
20241205,100500,12340753720,12320,12170,12320,12140,6519
|
||||
20241205,100400,12261109170,12170,12290,12370,12150,9737
|
||||
20241205,100300,12142015340,12270,12230,12270,12190,7446
|
||||
20241205,100200,12050970160,12230,12190,12360,12160,12573
|
||||
20241205,100100,11897149550,12190,12240,12250,12160,9020
|
||||
20241205,100000,11786890610,12240,12120,12250,12110,10671
|
||||
20241205,095900,11657020190,12110,12180,12200,12100,10311
|
||||
20241205,095800,11531722050,12180,12250,12250,12130,9509
|
||||
20241205,095700,11415664940,12250,12340,12480,12180,28840
|
||||
20241205,095600,11060792170,12340,12250,12550,12230,20941
|
||||
20241205,095500,10801991530,12250,12310,12350,12180,20233
|
||||
20241205,095400,10553744370,12310,12160,12350,12010,30375
|
||||
20241205,095300,10184688820,12180,12360,12360,12100,34534
|
||||
20241205,095200,9759643030,12360,12360,12360,12360,0
|
||||
20241205,095100,9759643030,12360,12570,12570,12360,24801
|
||||
20241205,095000,9451386460,12570,12640,12670,12510,21028
|
||||
20241205,094900,9186819380,12670,12590,12670,12560,16444
|
||||
20241205,094800,8979409190,12620,12950,12950,12520,21071
|
||||
20241205,094700,8711171250,12950,12880,12960,12860,5580
|
||||
20241205,094600,8639206400,12880,13080,13140,12740,38455
|
||||
20241205,094500,8142788120,13080,13400,13400,13080,12169
|
||||
20241205,094400,7981411610,13400,13460,13520,13400,3076
|
||||
20241205,094300,7940008710,13460,13420,13460,13410,2753
|
||||
20241205,094200,7903026200,13430,13260,13450,13260,3154
|
||||
20241205,094100,7860967700,13260,13190,13270,13160,4006
|
||||
20241205,094000,7808068810,13200,13200,13210,13160,2419
|
||||
20241205,093900,7776171720,13210,13230,13230,13180,778
|
||||
20241205,093800,7765904480,13200,13190,13210,13190,2262
|
||||
20241205,093700,7736049880,13160,13220,13220,13150,2916
|
||||
20241205,093600,7697607030,13240,13200,13240,13170,1337
|
||||
20241205,093500,7679945810,13200,13130,13200,13130,2404
|
||||
20241205,093400,7648321850,13160,13270,13270,13120,8769
|
||||
20241205,093300,7532652330,13270,13200,13270,13200,1659
|
||||
20241205,093200,7510722100,13240,13270,13270,13140,8386
|
||||
20241205,093100,7400082790,13220,13210,13300,13210,5681
|
||||
20241205,093000,7324809050,13220,13070,13220,13050,2565
|
||||
20241205,092900,7291222070,13070,13220,13220,13050,10119
|
||||
20241205,092800,7158488680,13220,13150,13260,13150,1733
|
||||
20241205,092700,7135648530,13150,13220,13340,13100,12164
|
||||
20241205,092600,6975250720,13220,13270,13370,13200,9314
|
||||
20241205,092500,6851825030,13290,13420,13520,13240,14569
|
||||
20241205,092400,6657767040,13420,13540,13540,13400,13807
|
||||
20241205,092300,6471916900,13530,13600,13630,13530,16860
|
||||
20241205,092200,6243396120,13600,13590,13680,13590,3062
|
||||
20241205,092100,6201685950,13600,13580,13630,13580,2661
|
||||
20241205,092000,6165468800,13570,13730,13760,13550,14253
|
||||
20241205,091900,5971330940,13760,13690,13790,13690,2860
|
||||
20241205,091800,5932020950,13680,13690,13740,13680,2176
|
||||
20241205,091700,5902177360,13730,13640,13780,13610,5849
|
||||
20241205,091600,5822270120,13640,13700,13780,13640,6506
|
||||
20241205,091500,5733205950,13700,13930,13930,13700,9001
|
||||
20241205,091400,5608698400,13900,13890,13950,13820,8429
|
||||
20241205,091300,5491543060,13900,13730,13980,13700,15685
|
||||
20241205,091200,5273363650,13800,13680,13930,13530,9782
|
||||
20241205,091100,5139833680,13680,13780,13780,13560,8422
|
||||
20241205,091000,5024804570,13620,13650,13940,13500,17139
|
||||
20241205,090900,4788897970,13710,14070,14070,13590,18782
|
||||
20241205,090800,4528348770,14010,13670,14070,13650,24127
|
||||
20241205,090700,4193071340,13700,13870,14100,13590,41557
|
||||
20241205,090600,3614018860,13870,13650,13870,13450,29197
|
||||
20241205,090500,3215540960,13720,13490,13820,13440,20722
|
||||
20241205,090400,2932760170,13470,13420,13870,13300,36282
|
||||
20241205,090300,2439059950,13420,13150,13640,13120,28760
|
||||
20241205,090200,2053897090,13150,13260,13360,13100,33174
|
||||
20241205,090100,1615754300,13260,13310,13390,13000,51824
|
||||
20241205,090000,936830460,13230,13730,13780,13010,65904
|
||||
|
Reference in New Issue
Block a user