Update 2024-12-05 2775 candle_min
This commit is contained in:
639
053690/min/candle-20241205.csv
Normal file
639
053690/min/candle-20241205.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,193600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,193500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,193400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,193300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,193200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,193100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,193000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,192000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,191000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,190600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,190000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,185000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,184000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,183600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,183000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,182000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,181000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,180600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,180000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,175000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,174000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,173600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,173000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,172000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,171000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,170600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,170000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,165000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,164000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,163600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,163000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,162000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,161000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,160600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,160000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,155000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154700,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,154000,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153900,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153800,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153700,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,153600,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153500,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153400,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153300,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153200,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153100,9018615050,17500,17500,17500,17500,0
|
||||
20241205,153000,9018615050,17500,17500,17500,17500,7143
|
||||
20241205,152900,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152800,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152700,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152600,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152500,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152400,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152300,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152200,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152100,8893612550,17440,17440,17440,17440,0
|
||||
20241205,152000,8893612550,17440,17440,17440,17440,0
|
||||
20241205,151900,8893612550,17440,17430,17440,17410,693
|
||||
20241205,151800,8881545430,17440,17410,17440,17410,1129
|
||||
20241205,151700,8861868430,17410,17430,17440,17410,399
|
||||
20241205,151600,8854915770,17420,17430,17430,17410,118
|
||||
20241205,151500,8852860110,17430,17410,17440,17410,545
|
||||
20241205,151400,8843357770,17430,17430,17430,17410,32
|
||||
20241205,151300,8842800610,17440,17430,17440,17390,312
|
||||
20241205,151200,8837373220,17430,17410,17430,17390,1235
|
||||
20241205,151100,8815859270,17390,17400,17420,17390,446
|
||||
20241205,151000,8808098950,17420,17420,17430,17390,387
|
||||
20241205,150900,8801357460,17390,17400,17440,17390,497
|
||||
20241205,150800,8792712140,17440,17430,17440,17370,3468
|
||||
20241205,150700,8732366320,17460,17410,17470,17410,584
|
||||
20241205,150600,8722193710,17470,17420,17470,17410,293
|
||||
20241205,150500,8717092250,17430,17440,17490,17430,1315
|
||||
20241205,150400,8694171490,17490,17540,17540,17430,358
|
||||
20241205,150300,8687916060,17500,17500,17530,17500,589
|
||||
20241205,150200,8677605760,17500,17520,17520,17500,122
|
||||
20241205,150100,8675469660,17510,17470,17510,17470,1253
|
||||
20241205,150000,8653552600,17490,17460,17490,17460,462
|
||||
20241205,145900,8645481360,17470,17460,17470,17440,510
|
||||
20241205,145800,8636580940,17450,17430,17480,17400,492
|
||||
20241205,145700,8628016770,17500,17480,17500,17430,480
|
||||
20241205,145600,8619626190,17480,17420,17480,17420,740
|
||||
20241205,145500,8606702690,17430,17420,17450,17420,343
|
||||
20241205,145400,8600724290,17420,17450,17470,17410,200
|
||||
20241205,145300,8597236240,17450,17490,17490,17400,968
|
||||
20241205,145200,8580367140,17460,17500,17500,17410,1559
|
||||
20241205,145100,8553200910,17520,17470,17520,17430,1573
|
||||
20241205,145000,8525714240,17470,17460,17480,17440,450
|
||||
20241205,144900,8517863550,17430,17410,17480,17400,1314
|
||||
20241205,144800,8494974180,17410,17440,17450,17400,1373
|
||||
20241205,144700,8471054540,17450,17510,17510,17440,4517
|
||||
20241205,144600,8392100680,17510,17550,17570,17510,2268
|
||||
20241205,144500,8352333360,17570,17570,17570,17530,869
|
||||
20241205,144400,8337074170,17570,17630,17630,17570,328
|
||||
20241205,144300,8331302290,17650,17630,17660,17630,2389
|
||||
20241205,144200,8289144880,17630,17580,17640,17580,5437
|
||||
20241205,144100,8193439740,17580,17560,17580,17560,734
|
||||
20241205,144000,8180549640,17560,17530,17560,17530,26
|
||||
20241205,143900,8180093830,17560,17520,17560,17490,2252
|
||||
20241205,143800,8140648360,17520,17530,17530,17490,652
|
||||
20241205,143700,8129228070,17530,17530,17550,17490,431
|
||||
20241205,143600,8121674580,17550,17520,17550,17520,2377
|
||||
20241205,143500,8079979690,17510,17520,17520,17480,1249
|
||||
20241205,143400,8058106070,17540,17540,17540,17520,500
|
||||
20241205,143300,8049344420,17540,17530,17540,17520,729
|
||||
20241205,143200,8036569210,17540,17540,17550,17540,685
|
||||
20241205,143100,8024549290,17550,17530,17550,17530,143
|
||||
20241205,143000,8022041640,17540,17560,17560,17520,546
|
||||
20241205,142900,8012470750,17530,17530,17560,17530,183
|
||||
20241205,142800,8009262510,17530,17570,17570,17520,1103
|
||||
20241205,142700,7989921200,17570,17580,17590,17540,373
|
||||
20241205,142600,7983366660,17580,17540,17580,17530,2855
|
||||
20241205,142500,7933226950,17540,17550,17550,17540,62
|
||||
20241205,142400,7932139110,17560,17550,17560,17540,604
|
||||
20241205,142300,7921534100,17560,17560,17560,17560,65
|
||||
20241205,142200,7920392700,17570,17570,17570,17530,1198
|
||||
20241205,142100,7899375040,17570,17550,17590,17550,519
|
||||
20241205,142000,7890261920,17540,17550,17550,17540,52
|
||||
20241205,141900,7889349620,17530,17520,17560,17520,202
|
||||
20241205,141800,7885809510,17530,17510,17530,17510,152
|
||||
20241205,141700,7883144970,17540,17530,17540,17510,103
|
||||
20241205,141600,7881341170,17560,17510,17560,17500,1091
|
||||
20241205,141500,7862246610,17500,17520,17560,17500,2467
|
||||
20241205,141400,7819031550,17520,17500,17550,17480,234
|
||||
20241205,141300,7814933310,17500,17540,17550,17480,4328
|
||||
20241205,141200,7739169770,17530,17530,17540,17530,1037
|
||||
20241205,141100,7720991140,17540,17540,17540,17530,180
|
||||
20241205,141000,7717834180,17540,17540,17550,17530,2425
|
||||
20241205,140900,7675321660,17550,17580,17580,17540,88
|
||||
20241205,140800,7673777890,17540,17560,17590,17540,220
|
||||
20241205,140700,7669918990,17550,17560,17560,17540,2157
|
||||
20241205,140600,7632076230,17560,17560,17560,17560,100
|
||||
20241205,140500,7630320230,17590,17620,17620,17560,1018
|
||||
20241205,140400,7612414160,17620,17630,17640,17620,139
|
||||
20241205,140300,7609962430,17640,17620,17640,17620,75
|
||||
20241205,140200,7608639880,17620,17590,17630,17590,505
|
||||
20241205,140100,7599744220,17590,17620,17630,17590,872
|
||||
20241205,140000,7584391890,17620,17620,17620,17620,48
|
||||
20241205,135900,7583546130,17630,17630,17630,17620,387
|
||||
20241205,135800,7576723820,17630,17640,17640,17630,509
|
||||
20241205,135700,7567745140,17640,17650,17650,17630,446
|
||||
20241205,135600,7559877840,17670,17670,17670,17650,773
|
||||
20241205,135500,7546225760,17670,17670,17680,17660,1368
|
||||
20241205,135400,7522050340,17680,17650,17680,17650,3386
|
||||
20241205,135300,7462236320,17650,17610,17650,17600,667
|
||||
20241205,135200,7450479390,17600,17610,17630,17600,342
|
||||
20241205,135100,7444455360,17610,17640,17650,17610,685
|
||||
20241205,135000,7432371990,17640,17640,17660,17640,396
|
||||
20241205,134900,7425385600,17660,17670,17670,17650,2168
|
||||
20241205,134800,7387102780,17660,17540,17660,17540,4992
|
||||
20241205,134700,7299204080,17550,17560,17560,17540,181
|
||||
20241205,134600,7296027210,17570,17570,17570,17570,22
|
||||
20241205,134500,7295640670,17570,17540,17570,17540,59
|
||||
20241205,134400,7294604380,17600,17600,17600,17600,0
|
||||
20241205,134300,7294604380,17600,17530,17600,17530,1763
|
||||
20241205,134200,7263637970,17570,17580,17580,17530,102
|
||||
20241205,134100,7261845870,17580,17580,17580,17560,313
|
||||
20241205,134000,7256345630,17590,17580,17590,17570,796
|
||||
20241205,133900,7242351510,17580,17520,17580,17520,300
|
||||
20241205,133800,7237086130,17520,17590,17590,17520,143
|
||||
20241205,133700,7234580700,17590,17550,17590,17510,1181
|
||||
20241205,133600,7213860020,17550,17590,17600,17550,3081
|
||||
20241205,133500,7159772240,17590,17560,17590,17560,768
|
||||
20241205,133400,7146283580,17580,17570,17580,17570,594
|
||||
20241205,133300,7135843480,17570,17590,17610,17570,1728
|
||||
20241205,133200,7105449870,17590,17580,17620,17580,3607
|
||||
20241205,133100,7041969380,17580,17500,17580,17500,2764
|
||||
20241205,133000,6993451210,17500,17490,17500,17470,514
|
||||
20241205,132900,6984458520,17470,17450,17490,17450,755
|
||||
20241205,132800,6971268190,17460,17450,17460,17450,126
|
||||
20241205,132700,6969069480,17450,17450,17450,17450,175
|
||||
20241205,132600,6966015730,17420,17420,17450,17420,381
|
||||
20241205,132500,6959369200,17440,17420,17440,17410,144
|
||||
20241205,132400,6956860270,17420,17400,17430,17400,595
|
||||
20241205,132300,6946499980,17400,17400,17400,17390,383
|
||||
20241205,132200,6939836440,17400,17410,17420,17400,613
|
||||
20241205,132100,6929163270,17420,17400,17420,17400,255
|
||||
20241205,132000,6924723980,17410,17420,17420,17410,78
|
||||
20241205,131900,6923365970,17410,17430,17440,17410,162
|
||||
20241205,131800,6920542560,17430,17390,17440,17390,1007
|
||||
20241205,131700,6903022860,17390,17430,17430,17390,1150
|
||||
20241205,131600,6883009540,17440,17440,17450,17440,101
|
||||
20241205,131500,6881248090,17450,17460,17460,17450,858
|
||||
20241205,131400,6866275830,17460,17490,17490,17460,480
|
||||
20241205,131300,6857889010,17490,17500,17520,17490,579
|
||||
20241205,131200,6847746220,17490,17490,17530,17480,1170
|
||||
20241205,131100,6827281010,17490,17520,17520,17470,1048
|
||||
20241205,131000,6808934620,17530,17540,17550,17530,983
|
||||
20241205,130900,6791700940,17540,17540,17550,17530,2181
|
||||
20241205,130800,6753432920,17540,17450,17540,17450,2928
|
||||
20241205,130700,6702200130,17450,17430,17450,17430,269
|
||||
20241205,130600,6697508890,17420,17420,17430,17420,347
|
||||
20241205,130500,6691462950,17430,17440,17440,17420,157
|
||||
20241205,130400,6688726440,17420,17410,17430,17410,535
|
||||
20241205,130300,6679405350,17420,17400,17420,17400,3
|
||||
20241205,130200,6679353130,17400,17440,17440,17400,714
|
||||
20241205,130100,6666926190,17450,17470,17470,17450,666
|
||||
20241205,130000,6655292080,17460,17480,17480,17460,624
|
||||
20241205,125900,6644384760,17480,17400,17480,17400,2406
|
||||
20241205,125800,6602425990,17380,17390,17410,17380,353
|
||||
20241205,125700,6596287270,17400,17400,17400,17390,373
|
||||
20241205,125600,6589797740,17400,17380,17400,17380,3
|
||||
20241205,125500,6589745580,17420,17400,17420,17380,408
|
||||
20241205,125400,6582649770,17410,17410,17430,17410,351
|
||||
20241205,125300,6576535980,17410,17430,17430,17410,193
|
||||
20241205,125200,6573173590,17440,17450,17450,17440,11
|
||||
20241205,125100,6572981650,17450,17410,17460,17410,1218
|
||||
20241205,125000,6551743460,17400,17410,17410,17400,236
|
||||
20241205,124900,6547635900,17410,17380,17410,17380,253
|
||||
20241205,124800,6543234580,17380,17390,17390,17360,3184
|
||||
20241205,124700,6487956290,17400,17360,17400,17360,212
|
||||
20241205,124600,6484272470,17370,17390,17400,17370,1400
|
||||
20241205,124500,6459948320,17390,17390,17390,17390,201
|
||||
20241205,124400,6456452930,17400,17390,17400,17380,218
|
||||
20241205,124300,6452663790,17390,17390,17390,17390,304
|
||||
20241205,124200,6447377230,17380,17400,17400,17380,186
|
||||
20241205,124100,6444141790,17410,17420,17420,17400,251
|
||||
20241205,124000,6439773580,17400,17400,17420,17400,308
|
||||
20241205,123900,6434414360,17460,17410,17460,17410,1785
|
||||
20241205,123800,6403265440,17410,17280,17420,17280,2224
|
||||
20241205,123700,6364660850,17270,17250,17270,17250,382
|
||||
20241205,123600,6358067730,17250,17250,17250,17250,89
|
||||
20241205,123500,6356532480,17240,17240,17240,17240,362
|
||||
20241205,123400,6350291600,17240,17240,17240,17240,135
|
||||
20241205,123300,6347964200,17220,17210,17250,17210,175
|
||||
20241205,123200,6344947800,17210,17220,17240,17190,2364
|
||||
20241205,123100,6304274570,17240,17200,17240,17200,135
|
||||
20241205,123000,6301951050,17210,17210,17210,17200,1087
|
||||
20241205,122900,6283246610,17210,17250,17260,17210,1175
|
||||
20241205,122800,6262996660,17240,17260,17270,17240,362
|
||||
20241205,122700,6256754650,17270,17220,17270,17210,339
|
||||
20241205,122600,6250917830,17210,17250,17280,17160,5681
|
||||
20241205,122500,6153139880,17220,17270,17320,17220,3138
|
||||
20241205,122400,6099022300,17260,17240,17270,17240,743
|
||||
20241205,122300,6086202670,17230,17260,17280,17230,3222
|
||||
20241205,122200,6030610030,17260,17330,17340,17260,5077
|
||||
20241205,122100,5942725190,17330,17350,17360,17330,1089
|
||||
20241205,122000,5923837090,17350,17370,17370,17350,1426
|
||||
20241205,121900,5899087720,17370,17400,17400,17370,1945
|
||||
20241205,121800,5865296890,17410,17390,17410,17370,1335
|
||||
20241205,121700,5842091870,17400,17420,17430,17400,1890
|
||||
20241205,121600,5809182150,17440,17460,17460,17440,612
|
||||
20241205,121500,5798507610,17460,17450,17460,17450,393
|
||||
20241205,121400,5791648910,17450,17470,17470,17450,173
|
||||
20241205,121300,5788629290,17470,17460,17470,17450,197
|
||||
20241205,121200,5785190260,17460,17430,17460,17420,400
|
||||
20241205,121100,5778219140,17420,17480,17480,17420,628
|
||||
20241205,121000,5767264100,17480,17480,17480,17440,176
|
||||
20241205,120900,5764189930,17500,17450,17500,17420,1951
|
||||
20241205,120800,5730096190,17450,17450,17450,17440,190
|
||||
20241205,120700,5726781960,17450,17460,17460,17450,161
|
||||
20241205,120600,5723972030,17460,17450,17460,17440,494
|
||||
20241205,120500,5715351770,17460,17450,17460,17440,924
|
||||
20241205,120400,5699233810,17470,17470,17480,17470,710
|
||||
20241205,120300,5686824990,17470,17440,17480,17430,1542
|
||||
20241205,120200,5659912540,17440,17440,17450,17430,159
|
||||
20241205,120100,5657140680,17440,17420,17440,17380,608
|
||||
20241205,120000,5646552900,17410,17400,17410,17360,1193
|
||||
20241205,115900,5625812030,17390,17420,17430,17390,278
|
||||
20241205,115800,5620973200,17430,17430,17440,17420,395
|
||||
20241205,115700,5614090770,17440,17440,17450,17430,449
|
||||
20241205,115600,5606258140,17440,17450,17460,17430,478
|
||||
20241205,115500,5597922910,17460,17460,17470,17440,1664
|
||||
20241205,115400,5568890440,17470,17440,17470,17420,639
|
||||
20241205,115300,5557742380,17440,17420,17450,17420,423
|
||||
20241205,115200,5550370020,17410,17370,17410,17350,912
|
||||
20241205,115100,5534532420,17370,17390,17390,17350,175
|
||||
20241205,115000,5531491110,17390,17340,17390,17340,561
|
||||
20241205,114900,5521759530,17330,17430,17430,17330,2585
|
||||
20241205,114800,5476892200,17430,17440,17440,17360,1015
|
||||
20241205,114700,5459245950,17440,17420,17440,17370,505
|
||||
20241205,114600,5450457220,17420,17440,17440,17360,3782
|
||||
20241205,114500,5384637640,17440,17460,17490,17430,348
|
||||
20241205,114400,5378559860,17460,17450,17530,17450,2516
|
||||
20241205,114300,5334580710,17460,17470,17470,17400,2477
|
||||
20241205,114200,5291359050,17450,17420,17470,17420,133
|
||||
20241205,114100,5289038240,17400,17410,17430,17400,1311
|
||||
20241205,114000,5266221960,17410,17440,17440,17350,3664
|
||||
20241205,113900,5202559610,17440,17490,17490,17410,1796
|
||||
20241205,113800,5171229250,17470,17500,17500,17470,1440
|
||||
20241205,113700,5146047060,17510,17540,17560,17500,2017
|
||||
20241205,113600,5110707240,17530,17530,17580,17510,2667
|
||||
20241205,113500,5063942040,17530,17680,17680,17520,6445
|
||||
20241205,113400,4950333960,17680,17710,17740,17670,7690
|
||||
20241205,113300,4814187140,17720,17640,17720,17620,10536
|
||||
20241205,113200,4628030100,17640,17580,17650,17510,10243
|
||||
20241205,113100,4447860870,17580,17430,17620,17400,12340
|
||||
20241205,113000,4231428210,17430,17550,17560,17400,5143
|
||||
20241205,112900,4141494250,17560,17350,17560,17350,15170
|
||||
20241205,112800,3876307810,17370,17320,17400,17290,9187
|
||||
20241205,112700,3716854410,17310,17260,17310,17260,2863
|
||||
20241205,112600,3667389180,17260,17210,17280,17210,1228
|
||||
20241205,112500,3646203940,17210,17200,17250,17190,1611
|
||||
20241205,112400,3618470210,17190,17300,17320,17100,5518
|
||||
20241205,112300,3523314680,17280,17260,17340,17260,4612
|
||||
20241205,112200,3443463490,17260,17240,17350,17220,13039
|
||||
20241205,112100,3217816360,17300,17080,17340,17080,18537
|
||||
20241205,112000,2897890110,17080,17020,17100,17020,4975
|
||||
20241205,111900,2812915950,17020,17060,17060,17020,1115
|
||||
20241205,111800,2793926700,17060,17000,17060,17000,467
|
||||
20241205,111700,2785974860,16990,16930,16990,16930,1030
|
||||
20241205,111600,2768515250,16940,16950,16960,16920,467
|
||||
20241205,111500,2760606890,16950,16950,16950,16950,236
|
||||
20241205,111400,2756606690,16960,16950,16960,16950,326
|
||||
20241205,111300,2751079200,16950,16920,16950,16920,323
|
||||
20241205,111200,2745612240,16920,16940,16940,16910,1487
|
||||
20241205,111100,2720445290,16940,16970,16980,16940,1292
|
||||
20241205,111000,2698528450,16970,16940,16990,16930,796
|
||||
20241205,110900,2685037350,16940,16980,17000,16930,1540
|
||||
20241205,110800,2658908010,16990,17000,17030,16970,1654
|
||||
20241205,110700,2630775720,17000,17050,17050,16990,3136
|
||||
20241205,110600,2577393370,17060,16990,17100,16990,3787
|
||||
20241205,110500,2512842000,16990,16970,17000,16900,1358
|
||||
20241205,110400,2489828330,16930,16970,17040,16930,4962
|
||||
20241205,110300,2405550190,16970,16920,16980,16920,3054
|
||||
20241205,110200,2353739120,16920,16790,16970,16790,6431
|
||||
20241205,110100,2245055010,16780,16770,16780,16740,1155
|
||||
20241205,110000,2225690630,16790,16770,16800,16770,1471
|
||||
20241205,105900,2200993530,16770,16780,16780,16770,250
|
||||
20241205,105800,2196800160,16770,16720,16770,16720,369
|
||||
20241205,105700,2190620380,16720,16710,16720,16710,48
|
||||
20241205,105600,2189817830,16710,16680,16800,16680,1895
|
||||
20241205,105500,2158071570,16680,16640,16680,16640,489
|
||||
20241205,105400,2149929400,16650,16640,16650,16640,301
|
||||
20241205,105300,2144920420,16650,16660,16660,16650,726
|
||||
20241205,105200,2132827990,16670,16670,16670,16660,84
|
||||
20241205,105100,2131427720,16670,16680,16680,16670,36
|
||||
20241205,105000,2130827400,16680,16690,16690,16680,706
|
||||
20241205,104900,2119050220,16710,16720,16720,16710,580
|
||||
20241205,104800,2109357740,16720,16720,16730,16720,123
|
||||
20241205,104700,2107300470,16710,16700,16720,16700,208
|
||||
20241205,104600,2103826230,16710,16710,16710,16700,278
|
||||
20241205,104500,2099183410,16700,16700,16700,16690,208
|
||||
20241205,104400,2095710900,16700,16700,16710,16700,725
|
||||
20241205,104300,2083603270,16710,16710,16710,16700,867
|
||||
20241205,104200,2069115790,16700,16700,16700,16700,130
|
||||
20241205,104100,2066944790,16710,16740,16740,16710,462
|
||||
20241205,104000,2059224610,16750,16750,16750,16730,554
|
||||
20241205,103900,2049952420,16750,16740,16760,16740,37
|
||||
20241205,103800,2049332990,16730,16750,16750,16730,236
|
||||
20241205,103700,2045382070,16770,16740,16770,16740,246
|
||||
20241205,103600,2041263350,16730,16710,16750,16710,126
|
||||
20241205,103500,2039156380,16710,16730,16730,16710,261
|
||||
20241205,103400,2034793430,16730,16730,16730,16710,601
|
||||
20241205,103300,2024742270,16730,16730,16730,16730,345
|
||||
20241205,103200,2018970420,16730,16700,16730,16700,622
|
||||
20241205,103100,2008578940,16690,16690,16700,16690,396
|
||||
20241205,103000,2001968190,16690,16700,16700,16660,133
|
||||
20241205,102900,1999752130,16670,16700,16700,16660,356
|
||||
20241205,102800,1993810840,16700,16710,16710,16700,94
|
||||
20241205,102700,1992240820,16700,16680,16700,16680,211
|
||||
20241205,102600,1988719740,16670,16690,16690,16670,127
|
||||
20241205,102500,1986602270,16650,16650,16650,16630,332
|
||||
20241205,102400,1981075910,16630,16690,16690,16630,1668
|
||||
20241205,102300,1953306760,16680,16770,16770,16670,854
|
||||
20241205,102200,1939060230,16690,16800,16800,16690,2228
|
||||
20241205,102100,1901803360,16800,16770,16800,16740,1673
|
||||
20241205,102000,1873758760,16790,16780,16800,16780,570
|
||||
20241205,101900,1864192000,16800,16800,16800,16790,138
|
||||
20241205,101800,1861873610,16800,16770,16800,16770,1926
|
||||
20241205,101700,1829545710,16760,16750,16760,16750,395
|
||||
20241205,101600,1822926260,16760,16750,16760,16750,51
|
||||
20241205,101500,1822072000,16760,16760,16760,16760,13
|
||||
20241205,101400,1821854120,16760,16760,16760,16750,434
|
||||
20241205,101300,1814580530,16760,16760,16760,16760,304
|
||||
20241205,101200,1809485490,16770,16740,16770,16740,235
|
||||
20241205,101100,1805547270,16720,16720,16720,16720,108
|
||||
20241205,101000,1803741510,16730,16740,16750,16730,90
|
||||
20241205,100900,1802235630,16740,16740,16740,16730,108
|
||||
20241205,100800,1800428150,16740,16720,16740,16720,116
|
||||
20241205,100700,1798487820,16720,16710,16720,16710,10
|
||||
20241205,100600,1798320630,16710,16660,16710,16660,667
|
||||
20241205,100500,1787185120,16660,16650,16660,16650,338
|
||||
20241205,100400,1781555370,16650,16610,16650,16610,623
|
||||
20241205,100300,1771196990,16610,16620,16630,16600,425
|
||||
20241205,100200,1764140070,16630,16650,16650,16620,300
|
||||
20241205,100100,1759145420,16650,16670,16700,16650,101
|
||||
20241205,100000,1757463460,16660,16650,16660,16650,985
|
||||
20241205,095900,1741061260,16650,16590,16660,16590,596
|
||||
20241205,095800,1731141930,16590,16630,16650,16590,1419
|
||||
20241205,095700,1707574850,16650,16660,16660,16630,732
|
||||
20241205,095600,1695393090,16670,16660,16670,16650,1212
|
||||
20241205,095500,1675211890,16670,16700,16700,16670,1030
|
||||
20241205,095400,1658020050,16710,16760,16770,16710,3688
|
||||
20241205,095300,1596272180,16770,16750,16770,16750,204
|
||||
20241205,095200,1592855110,16750,16750,16750,16740,283
|
||||
20241205,095100,1588114920,16750,16760,16770,16750,109
|
||||
20241205,095000,1586288900,16750,16760,16780,16750,162
|
||||
20241205,094900,1583574680,16780,16790,16790,16750,274
|
||||
20241205,094800,1578980500,16790,16790,16790,16790,72
|
||||
20241205,094700,1577771620,16790,16750,16790,16730,321
|
||||
20241205,094600,1572396510,16750,16780,16810,16750,3588
|
||||
20241205,094500,1512149380,16780,16750,16780,16750,157
|
||||
20241205,094400,1509517610,16760,16760,16760,16760,134
|
||||
20241205,094300,1507271770,16790,16750,16790,16710,1532
|
||||
20241205,094200,1481651040,16750,16740,16750,16740,117
|
||||
20241205,094100,1479691310,16740,16710,16740,16710,128
|
||||
20241205,094000,1477550490,16710,16690,16710,16650,655
|
||||
20241205,093900,1466639860,16700,16620,16700,16620,1126
|
||||
20241205,093800,1447876080,16650,16660,16660,16620,65
|
||||
20241205,093700,1446795430,16640,16670,16670,16640,1223
|
||||
20241205,093600,1426435200,16660,16660,16670,16650,462
|
||||
20241205,093500,1418738960,16670,16670,16670,16670,65
|
||||
20241205,093400,1417655410,16670,16690,16710,16670,446
|
||||
20241205,093300,1410215070,16690,16710,16710,16690,679
|
||||
20241205,093200,1398870840,16700,16680,16700,16670,2235
|
||||
20241205,093100,1361577800,16680,16670,16680,16670,475
|
||||
20241205,093000,1353656480,16670,16640,16690,16640,346
|
||||
20241205,092900,1347885750,16690,16610,16690,16600,1165
|
||||
20241205,092800,1328507520,16640,16640,16660,16590,253
|
||||
20241205,092700,1324302160,16660,16590,16660,16590,1607
|
||||
20241205,092600,1297622470,16580,16550,16580,16520,2128
|
||||
20241205,092500,1262396580,16550,16550,16550,16510,650
|
||||
20241205,092400,1251661150,16530,16560,16570,16520,253
|
||||
20241205,092300,1247475410,16530,16530,16570,16500,1333
|
||||
20241205,092200,1225467480,16530,16530,16530,16500,1293
|
||||
20241205,092100,1204132000,16500,16570,16590,16500,4305
|
||||
20241205,092000,1132962640,16570,16710,16710,16520,670
|
||||
20241205,091900,1121864030,16530,16560,16950,16500,9079
|
||||
20241205,091800,970907710,16560,16560,16590,16510,1602
|
||||
20241205,091700,944442900,16530,16630,16630,16510,3227
|
||||
20241205,091600,891053720,16590,16640,16640,16580,701
|
||||
20241205,091500,879419730,16640,16590,16640,16540,5169
|
||||
20241205,091400,793710530,16600,16660,16660,16600,4686
|
||||
20241205,091300,715821300,16660,16710,16730,16660,3088
|
||||
20241205,091200,664247210,16710,16740,16740,16700,3756
|
||||
20241205,091100,601451610,16760,16770,16800,16730,2820
|
||||
20241205,091000,554188590,16770,16780,16810,16770,2171
|
||||
20241205,090900,517740130,16800,16790,16830,16790,1248
|
||||
20241205,090800,496773620,16800,16760,16800,16750,1837
|
||||
20241205,090700,465965820,16740,16810,16810,16740,730
|
||||
20241205,090600,453711790,16810,16770,16810,16730,967
|
||||
20241205,090500,437512790,16770,16800,16800,16720,4087
|
||||
20241205,090400,369067040,16770,16840,16840,16770,3950
|
||||
20241205,090300,302694620,16840,16820,16840,16770,4595
|
||||
20241205,090200,225485210,16820,16890,16890,16820,4724
|
||||
20241205,090100,145796630,16890,16940,16960,16890,1469
|
||||
20241205,090000,120944890,16920,16970,16980,16920,7129
|
||||
|
Reference in New Issue
Block a user