Update 2024-12-05 2775 candle_min
This commit is contained in:
644
060370/min/candle-20241205.csv
Normal file
644
060370/min/candle-20241205.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,194100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,194000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,193000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,192000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,191100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,191000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,190000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,185000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,184100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,184000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,183000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,182000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,181100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,181000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,180000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,175000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,174100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,174000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,173000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,172000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,171100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,171000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,170000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,165000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,164100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,164000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,163000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,162000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,161100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,161000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,160000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,155000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154200,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,154100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,154000,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153900,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153800,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153700,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153600,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153500,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153400,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153300,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153200,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153100,4799868330,13900,13900,13900,13900,0
|
||||
20241205,153000,4799868330,13900,13900,13900,13900,7175
|
||||
20241205,152900,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152800,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152700,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152600,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152500,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152400,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152300,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152200,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152100,4700135830,13870,13870,13870,13870,0
|
||||
20241205,152000,4700135830,13870,13870,13870,13870,0
|
||||
20241205,151900,4700135830,13870,13900,13900,13850,2999
|
||||
20241205,151800,4658537270,13900,13900,13900,13900,214
|
||||
20241205,151700,4655562670,13900,13920,13920,13890,1786
|
||||
20241205,151600,4630734730,13920,13940,13940,13910,186
|
||||
20241205,151500,4628145080,13940,13910,13940,13910,1317
|
||||
20241205,151400,4609804590,13900,13900,13900,13890,417
|
||||
20241205,151300,4604008980,13890,13910,13920,13890,1017
|
||||
20241205,151200,4589868320,13900,13920,13930,13900,4827
|
||||
20241205,151100,4522729830,13920,13930,13930,13920,161
|
||||
20241205,151000,4520487510,13910,13940,13940,13910,1780
|
||||
20241205,150900,4495701650,13930,13950,13950,13930,267
|
||||
20241205,150800,4491980500,13940,13930,13940,13930,663
|
||||
20241205,150700,4482742640,13910,13910,13910,13900,204
|
||||
20241205,150600,4479905680,13930,13910,13940,13900,647
|
||||
20241205,150500,4470902310,13900,13930,13930,13900,1304
|
||||
20241205,150400,4452759940,13930,13960,13960,13930,556
|
||||
20241205,150300,4445003480,13960,13970,13970,13960,236
|
||||
20241205,150200,4441708770,13970,13990,13990,13970,269
|
||||
20241205,150100,4437949130,13990,13990,14000,13990,299
|
||||
20241205,150000,4433763920,13990,13990,13990,13990,353
|
||||
20241205,145900,4428825450,13990,14000,14000,13980,271
|
||||
20241205,145800,4425034640,14000,14000,14000,14000,128
|
||||
20241205,145700,4423242640,13980,13930,13990,13920,1421
|
||||
20241205,145600,4403405850,13930,13930,13940,13900,1855
|
||||
20241205,145500,4377584800,13920,13910,13920,13910,303
|
||||
20241205,145400,4373367050,13920,13930,13930,13910,515
|
||||
20241205,145300,4366197540,13930,13910,13930,13900,1815
|
||||
20241205,145200,4340954210,13910,13920,13920,13900,3622
|
||||
20241205,145100,4290591550,13910,13920,13940,13910,1915
|
||||
20241205,145000,4263934720,13920,13930,13930,13910,528
|
||||
20241205,144900,4256584400,13930,13910,13960,13910,557
|
||||
20241205,144800,4248821860,13910,13920,13920,13910,571
|
||||
20241205,144700,4240878880,13920,13950,13950,13910,1499
|
||||
20241205,144600,4220011980,13950,13980,13980,13950,1882
|
||||
20241205,144500,4193741630,13980,13980,13980,13960,535
|
||||
20241205,144400,4186269960,13980,13980,13990,13980,1267
|
||||
20241205,144300,4168556380,13980,13990,13990,13980,1095
|
||||
20241205,144200,4153239430,14000,14040,14040,14000,2023
|
||||
20241205,144100,4124900100,14030,14030,14040,14020,249
|
||||
20241205,144000,4121406780,14030,14020,14030,14020,953
|
||||
20241205,143900,4108041840,14020,14020,14020,14020,18
|
||||
20241205,143800,4107789480,14020,14030,14030,14020,186
|
||||
20241205,143700,4105180080,14040,14040,14040,14040,894
|
||||
20241205,143600,4092628320,14040,14040,14040,14040,34
|
||||
20241205,143500,4092150960,14040,14050,14060,14040,293
|
||||
20241205,143400,4088035630,14050,14050,14050,14050,203
|
||||
20241205,143300,4085183480,14050,14050,14050,14050,68
|
||||
20241205,143200,4084228080,14050,14060,14060,14050,68
|
||||
20241205,143100,4083272180,14060,14080,14080,14060,1307
|
||||
20241205,143000,4064890730,14080,14080,14080,14080,68
|
||||
20241205,142900,4063933290,14080,14080,14080,14080,354
|
||||
20241205,142800,4058948970,14080,14090,14100,14080,584
|
||||
20241205,142700,4050724040,14090,14110,14110,14090,598
|
||||
20241205,142600,4042290410,14110,14120,14130,14110,825
|
||||
20241205,142500,4030640840,14120,14120,14120,14120,34
|
||||
20241205,142400,4030160760,14120,14130,14130,14120,1025
|
||||
20241205,142300,4015682890,14130,14140,14140,14130,354
|
||||
20241205,142200,4010678630,14140,14150,14150,14140,1029
|
||||
20241205,142100,3996122280,14150,14160,14160,14150,815
|
||||
20241205,142000,3984582040,14160,14160,14160,14160,36
|
||||
20241205,141900,3984072280,14170,14170,14170,14160,341
|
||||
20241205,141800,3979240320,14160,14180,14180,14160,613
|
||||
20241205,141700,3970553260,14170,14160,14170,14160,136
|
||||
20241205,141600,3968626150,14160,14160,14160,14160,140
|
||||
20241205,141500,3966643750,14160,14160,14160,14160,30
|
||||
20241205,141400,3966218950,14160,14150,14160,14150,20
|
||||
20241205,141300,3965935940,14150,14150,14150,14150,0
|
||||
20241205,141200,3965935940,14150,14150,14150,14150,22
|
||||
20241205,141100,3965624640,14150,14150,14150,14150,18
|
||||
20241205,141000,3965369940,14150,14150,14150,14150,10
|
||||
20241205,140900,3965228440,14150,14150,14150,14150,18
|
||||
20241205,140800,3964973740,14150,14150,14150,14150,518
|
||||
20241205,140700,3957644040,14150,14150,14150,14150,374
|
||||
20241205,140600,3952351940,14160,14150,14160,14150,351
|
||||
20241205,140500,3947381980,14150,14160,14160,14150,154
|
||||
20241205,140400,3945202520,14160,14160,14160,14150,212
|
||||
20241205,140300,3942200790,14160,14170,14170,14160,56
|
||||
20241205,140200,3941407750,14170,14160,14170,14160,164
|
||||
20241205,140100,3939084070,14150,14170,14170,14140,892
|
||||
20241205,140000,3926465050,14160,14160,14160,14160,20
|
||||
20241205,135900,3926181850,14160,14160,14160,14150,29
|
||||
20241205,135800,3925771290,14150,14150,14150,14150,399
|
||||
20241205,135700,3920125440,14170,14170,14170,14170,205
|
||||
20241205,135600,3917220590,14170,14170,14170,14170,18
|
||||
20241205,135500,3916965530,14170,14200,14200,14170,390
|
||||
20241205,135400,3911434230,14210,14220,14220,14210,148
|
||||
20241205,135300,3909330870,14220,14240,14240,14220,166
|
||||
20241205,135200,3906967330,14240,14240,14250,14240,461
|
||||
20241205,135100,3900402570,14240,14180,14240,14180,2628
|
||||
20241205,135000,3863064300,14170,14160,14180,14160,590
|
||||
20241205,134900,3854704040,14160,14140,14160,14140,33
|
||||
20241205,134800,3854237400,14140,14160,14160,14140,435
|
||||
20241205,134700,3848084680,14160,14150,14170,14150,455
|
||||
20241205,134600,3841645760,14180,14180,14180,14180,253
|
||||
20241205,134500,3838058220,14180,14180,14180,14180,1
|
||||
20241205,134400,3838044040,14150,14120,14170,14120,1454
|
||||
20241205,134300,3817480380,14100,14130,14130,14100,973
|
||||
20241205,134200,3803752650,14130,14130,14130,14130,321
|
||||
20241205,134100,3799216920,14130,14150,14150,14130,336
|
||||
20241205,134000,3794468760,14150,14150,14150,14140,45
|
||||
20241205,133900,3793832250,14150,14150,14150,14150,88
|
||||
20241205,133800,3792587050,14150,14150,14150,14150,418
|
||||
20241205,133700,3786672350,14150,14170,14180,14150,1619
|
||||
20241205,133600,3763739810,14160,14110,14160,14110,1416
|
||||
20241205,133500,3743710430,14110,14120,14120,14110,51
|
||||
20241205,133400,3742990810,14100,14100,14100,14100,10
|
||||
20241205,133300,3742849810,14100,14130,14130,14100,102
|
||||
20241205,133200,3741411110,14130,14120,14130,14120,789
|
||||
20241205,133100,3730263510,14120,14090,14130,14090,117
|
||||
20241205,133000,3728613200,14090,14080,14090,14080,505
|
||||
20241205,132900,3721497940,14080,14070,14080,14070,317
|
||||
20241205,132800,3717035800,14070,14060,14070,14060,12
|
||||
20241205,132700,3716867060,14060,14060,14060,14060,52
|
||||
20241205,132600,3716135940,14060,14030,14060,14030,17
|
||||
20241205,132500,3715897400,14030,14050,14050,14030,21
|
||||
20241205,132400,3715602750,14030,14070,14070,14030,9
|
||||
20241205,132300,3715476320,14050,14030,14050,14030,376
|
||||
20241205,132200,3710193840,14010,14020,14030,14010,768
|
||||
20241205,132100,3699431690,14000,14060,14060,14000,9351
|
||||
20241205,132000,3568361550,14060,14060,14060,14060,367
|
||||
20241205,131900,3563201530,14060,14080,14080,14060,527
|
||||
20241205,131800,3555787940,14080,14080,14080,14080,11
|
||||
20241205,131700,3555633060,14060,14070,14070,14060,1646
|
||||
20241205,131600,3532474480,14070,14080,14080,14070,1078
|
||||
20241205,131500,3517303800,14090,14090,14090,14090,60
|
||||
20241205,131400,3516458400,14090,14080,14090,14080,99
|
||||
20241205,131300,3515063500,14080,14070,14080,14070,694
|
||||
20241205,131200,3505295040,14070,14080,14080,14070,161
|
||||
20241205,131100,3503028790,14080,14100,14100,14080,384
|
||||
20241205,131000,3497619820,14110,14110,14110,14110,24
|
||||
20241205,130900,3497281180,14110,14140,14140,14110,673
|
||||
20241205,130800,3487778380,14130,14140,14140,14130,11
|
||||
20241205,130700,3487622940,14120,14120,14120,14120,96
|
||||
20241205,130600,3486267420,14120,14100,14120,14100,1012
|
||||
20241205,130500,3471998100,14100,14090,14100,14090,500
|
||||
20241205,130400,3464950000,14080,14080,14080,14080,46
|
||||
20241205,130300,3464302320,14080,14090,14090,14080,46
|
||||
20241205,130200,3463654480,14090,14090,14090,14070,24
|
||||
20241205,130100,3463316360,14070,14080,14080,14070,508
|
||||
20241205,130000,3456168060,14080,14090,14100,14080,489
|
||||
20241205,125900,3449280240,14080,14080,14080,14080,0
|
||||
20241205,125800,3449280240,14080,14090,14090,14080,328
|
||||
20241205,125700,3444658960,14090,14090,14090,14090,59
|
||||
20241205,125600,3443827650,14100,14130,14130,14100,3437
|
||||
20241205,125500,3395313350,14130,14140,14140,14130,33
|
||||
20241205,125400,3394847030,14140,14140,14140,14140,10
|
||||
20241205,125300,3394705630,14140,14140,14140,14140,3
|
||||
20241205,125200,3394663210,14140,14150,14150,14140,408
|
||||
20241205,125100,3388893700,14150,14150,14150,14150,62
|
||||
20241205,125000,3388016400,14150,14160,14160,14150,200
|
||||
20241205,124900,3385186360,14170,14170,14170,14170,31
|
||||
20241205,124800,3384747090,14170,14160,14170,14160,2
|
||||
20241205,124700,3384718760,14160,14160,14160,14160,1
|
||||
20241205,124600,3384704600,14150,14150,14150,14150,46
|
||||
20241205,124500,3384053700,14150,14150,14150,14150,0
|
||||
20241205,124400,3384053700,14150,14160,14160,14150,1231
|
||||
20241205,124300,3366630830,14160,14180,14180,14150,2113
|
||||
20241205,124200,3336715500,14180,14180,14180,14180,10
|
||||
20241205,124100,3336573700,14190,14180,14190,14180,53
|
||||
20241205,124000,3335822130,14180,14190,14190,14180,9
|
||||
20241205,123900,3335694470,14190,14190,14190,14190,20
|
||||
20241205,123800,3335410670,14190,14190,14190,14190,8
|
||||
20241205,123700,3335297150,14180,14180,14180,14180,149
|
||||
20241205,123600,3333184330,14170,14170,14180,14170,4
|
||||
20241205,123500,3333127630,14170,14150,14170,14150,152
|
||||
20241205,123400,3330974470,14160,14160,14160,14160,0
|
||||
20241205,123300,3330974470,14160,14160,14160,14160,1
|
||||
20241205,123200,3330960310,14160,14150,14160,14150,438
|
||||
20241205,123100,3324761920,14150,14150,14150,14150,22
|
||||
20241205,123000,3324450620,14160,14170,14170,14160,287
|
||||
20241205,122900,3320385820,14170,14160,14170,14160,72
|
||||
20241205,122800,3319366250,14150,14150,14150,14150,58
|
||||
20241205,122700,3318545550,14150,14130,14150,14130,544
|
||||
20241205,122600,3310857830,14130,14130,14130,14130,23
|
||||
20241205,122500,3310532840,14140,14140,14140,14130,962
|
||||
20241205,122400,3296930170,14130,14130,14130,14130,0
|
||||
20241205,122300,3296930170,14130,14130,14130,14130,5
|
||||
20241205,122200,3296859520,14130,14150,14150,14130,509
|
||||
20241205,122100,3289658660,14150,14140,14150,14140,337
|
||||
20241205,122000,3284890910,14140,14140,14140,14140,154
|
||||
20241205,121900,3282713350,14140,14140,14140,14130,267
|
||||
20241205,121800,3278939220,14140,14150,14150,14140,47
|
||||
20241205,121700,3278274540,14150,14130,14150,14130,106
|
||||
20241205,121600,3276774770,14130,14140,14140,14130,343
|
||||
20241205,121500,3271924830,14140,14160,14160,14140,548
|
||||
20241205,121400,3264169970,14160,14180,14180,14160,427
|
||||
20241205,121300,3258122290,14180,14200,14200,14180,220
|
||||
20241205,121200,3254999690,14210,14220,14220,14210,134
|
||||
20241205,121100,3253095360,14220,14220,14220,14220,92
|
||||
20241205,121000,3251787120,14230,14240,14240,14230,444
|
||||
20241205,120900,3245468020,14240,14240,14240,14240,3
|
||||
20241205,120800,3245425300,14240,14240,14240,14240,30
|
||||
20241205,120700,3244998100,14240,14240,14240,14240,18
|
||||
20241205,120600,3244741780,14230,14230,14230,14230,0
|
||||
20241205,120500,3244741780,14230,14230,14230,14230,40
|
||||
20241205,120400,3244172580,14240,14240,14240,14240,0
|
||||
20241205,120300,3244172580,14240,14240,14260,14230,291
|
||||
20241205,120200,3240026340,14230,14230,14250,14230,110
|
||||
20241205,120100,3238461020,14240,14240,14240,14240,31
|
||||
20241205,120000,3238019580,14240,14210,14260,14210,365
|
||||
20241205,115900,3232823350,14210,14210,14210,14180,1110
|
||||
20241205,115800,3217070620,14210,14210,14210,14210,20
|
||||
20241205,115700,3216786420,14210,14210,14210,14210,9
|
||||
20241205,115600,3216658530,14210,14210,14210,14210,98
|
||||
20241205,115500,3215265950,14210,14210,14210,14210,12
|
||||
20241205,115400,3215095430,14230,14210,14230,14200,605
|
||||
20241205,115300,3206499660,14200,14220,14220,14200,1737
|
||||
20241205,115200,3181822980,14220,14220,14220,14220,92
|
||||
20241205,115100,3180514740,14220,14260,14260,14220,1186
|
||||
20241205,115000,3163632580,14250,14250,14250,14250,0
|
||||
20241205,114900,3163632580,14250,14270,14270,14250,670
|
||||
20241205,114800,3154083980,14250,14250,14250,14250,10
|
||||
20241205,114700,3153941480,14270,14260,14270,14250,520
|
||||
20241205,114600,3146524330,14270,14270,14270,14270,455
|
||||
20241205,114500,3140031480,14270,14260,14270,14260,26
|
||||
20241205,114400,3139660710,14250,14250,14260,14250,179
|
||||
20241205,114300,3137108880,14260,14260,14260,14250,124
|
||||
20241205,114200,3135340730,14260,14270,14270,14260,398
|
||||
20241205,114100,3129665130,14270,14260,14280,14260,442
|
||||
20241205,114000,3123354800,14260,14260,14260,14260,400
|
||||
20241205,113900,3117650800,14260,14260,14260,14260,71
|
||||
20241205,113800,3116638340,14260,14260,14270,14260,396
|
||||
20241205,113700,3110991370,14290,14290,14300,14270,451
|
||||
20241205,113600,3104548520,14310,14310,14310,14310,42
|
||||
20241205,113500,3103947500,14290,14280,14290,14280,189
|
||||
20241205,113400,3101248190,14280,14280,14280,14280,66
|
||||
20241205,113300,3100305710,14270,14260,14280,14260,82
|
||||
20241205,113200,3099135570,14260,14270,14270,14260,3
|
||||
20241205,113100,3099092770,14250,14270,14280,14250,429
|
||||
20241205,113000,3092977890,14270,14270,14270,14270,228
|
||||
20241205,112900,3089724330,14270,14280,14280,14270,2118
|
||||
20241205,112800,3059495370,14280,14300,14300,14280,97
|
||||
20241205,112700,3058109540,14300,14310,14310,14300,116
|
||||
20241205,112600,3056449640,14310,14310,14310,14310,112
|
||||
20241205,112500,3054846920,14310,14310,14310,14310,7
|
||||
20241205,112400,3054746750,14310,14310,14310,14310,55
|
||||
20241205,112300,3053959700,14310,14320,14320,14310,14
|
||||
20241205,112200,3053759320,14310,14310,14310,14310,312
|
||||
20241205,112100,3049294600,14310,14320,14320,14310,128
|
||||
20241205,112000,3047462900,14320,14310,14320,14310,162
|
||||
20241205,111900,3045144460,14300,14300,14300,14290,3263
|
||||
20241205,111800,2998514490,14300,14320,14320,14300,165
|
||||
20241205,111700,2996152470,14320,14320,14320,14320,104
|
||||
20241205,111600,2994663190,14320,14330,14330,14320,210
|
||||
20241205,111500,2991653920,14330,14330,14330,14330,50
|
||||
20241205,111400,2990937420,14340,14340,14340,14330,358
|
||||
20241205,111300,2985806890,14340,14340,14340,14340,13
|
||||
20241205,111200,2985620470,14340,14330,14340,14330,100
|
||||
20241205,111100,2984187460,14330,14340,14340,14330,239
|
||||
20241205,111000,2980762490,14350,14330,14350,14330,374
|
||||
20241205,110900,2975402000,14330,14340,14340,14330,21
|
||||
20241205,110800,2975100970,14340,14320,14340,14320,139
|
||||
20241205,110700,2973108380,14330,14330,14330,14330,40
|
||||
20241205,110600,2972535180,14330,14320,14330,14320,63
|
||||
20241205,110500,2971632400,14320,14320,14340,14320,48
|
||||
20241205,110400,2970945020,14340,14290,14340,14290,191
|
||||
20241205,110300,2968209080,14280,14290,14290,14280,139
|
||||
20241205,110200,2966223660,14280,14280,14290,14270,540
|
||||
20241205,110100,2958513320,14290,14300,14300,14290,654
|
||||
20241205,110000,2949163450,14300,14340,14340,14300,1187
|
||||
20241205,105900,2932173840,14360,14360,14360,14330,143
|
||||
20241205,105800,2930124470,14370,14340,14370,14340,144
|
||||
20241205,105700,2928058040,14380,14320,14380,14310,1109
|
||||
20241205,105600,2912147020,14310,14340,14340,14310,2741
|
||||
20241205,105500,2872873050,14340,14340,14370,14340,626
|
||||
20241205,105400,2863896150,14370,14350,14370,14350,232
|
||||
20241205,105300,2860565010,14350,14350,14350,14340,538
|
||||
20241205,105200,2852847220,14370,14360,14370,14350,406
|
||||
20241205,105100,2847018860,14360,14390,14390,14360,2271
|
||||
20241205,105000,2814376940,14390,14380,14400,14380,489
|
||||
20241205,104900,2807343900,14380,14380,14390,14380,210
|
||||
20241205,104800,2804322770,14380,14380,14380,14370,743
|
||||
20241205,104700,2793641630,14390,14390,14390,14390,80
|
||||
20241205,104600,2792490430,14390,14380,14390,14380,31
|
||||
20241205,104500,2792044550,14390,14380,14390,14380,211
|
||||
20241205,104400,2789009370,14380,14400,14400,14380,278
|
||||
20241205,104300,2785011520,14390,14380,14400,14380,110
|
||||
20241205,104200,2783428440,14380,14400,14400,14370,3535
|
||||
20241205,104100,2732608200,14410,14400,14420,14400,1284
|
||||
20241205,104000,2714112140,14400,14440,14440,14400,3387
|
||||
20241205,103900,2665281700,14440,14380,14440,14380,2012
|
||||
20241205,103800,2636275890,14380,14400,14400,14380,1165
|
||||
20241205,103700,2619510990,14410,14380,14410,14380,455
|
||||
20241205,103600,2612962740,14380,14340,14380,14340,187
|
||||
20241205,103500,2610278020,14340,14350,14350,14340,311
|
||||
20241205,103400,2605818170,14350,14340,14350,14340,894
|
||||
20241205,103300,2592998050,14340,14340,14340,14340,312
|
||||
20241205,103200,2588523970,14340,14340,14340,14330,893
|
||||
20241205,103100,2575718830,14340,14380,14380,14340,1749
|
||||
20241205,103000,2550601390,14380,14320,14380,14310,1333
|
||||
20241205,102900,2531495540,14340,14400,14400,14340,2610
|
||||
20241205,102800,2493980650,14420,14350,14430,14340,2226
|
||||
20241205,102700,2461924420,14350,14340,14350,14320,1758
|
||||
20241205,102600,2436722150,14360,14390,14390,14310,4246
|
||||
20241205,102500,2375785170,14410,14220,14470,14220,15335
|
||||
20241205,102400,2155185040,14210,14220,14220,14200,439
|
||||
20241205,102300,2148947940,14220,14260,14260,14220,834
|
||||
20241205,102200,2137067160,14270,14260,14270,14260,151
|
||||
20241205,102100,2134913890,14270,14270,14270,14270,120
|
||||
20241205,102000,2133201490,14270,14320,14320,14270,1303
|
||||
20241205,101900,2114576000,14310,14300,14320,14300,402
|
||||
20241205,101800,2108824040,14290,14280,14300,14270,508
|
||||
20241205,101700,2101568790,14280,14240,14280,14240,137
|
||||
20241205,101600,2099614110,14250,14230,14250,14230,146
|
||||
20241205,101500,2097533960,14220,14220,14220,14210,91
|
||||
20241205,101400,2096239950,14210,14210,14220,14210,328
|
||||
20241205,101300,2091579060,14210,14200,14210,14200,191
|
||||
20241205,101200,2088866830,14200,14200,14210,14200,102
|
||||
20241205,101100,2087417450,14220,14240,14240,14200,1856
|
||||
20241205,101000,2061040750,14240,14270,14280,14240,169
|
||||
20241205,100900,2058631040,14270,14310,14310,14260,641
|
||||
20241205,100800,2049474790,14310,14250,14310,14250,194
|
||||
20241205,100700,2046701340,14240,14240,14240,14240,65
|
||||
20241205,100600,2045775740,14240,14210,14290,14210,608
|
||||
20241205,100500,2037118120,14210,14210,14220,14200,133
|
||||
20241205,100400,2035227520,14220,14240,14320,14190,950
|
||||
20241205,100300,2021707020,14300,14130,14350,14130,2266
|
||||
20241205,100200,1989571680,14140,14140,14140,14130,1860
|
||||
20241205,100100,1963271990,14150,14180,14180,14150,1662
|
||||
20241205,100000,1939724840,14200,14180,14200,14180,1262
|
||||
20241205,095900,1921829360,14200,14210,14220,14170,1796
|
||||
20241205,095800,1896333790,14220,14240,14240,14220,1528
|
||||
20241205,095700,1874596710,14240,14250,14250,14230,577
|
||||
20241205,095600,1866382550,14240,14270,14270,14240,1692
|
||||
20241205,095500,1842275300,14260,14270,14280,14230,1881
|
||||
20241205,095400,1815475000,14270,14380,14390,14270,5064
|
||||
20241205,095300,1742810510,14380,14350,14390,14310,4585
|
||||
20241205,095200,1676979790,14350,14290,14350,14290,3685
|
||||
20241205,095100,1624211150,14290,14270,14290,14240,1235
|
||||
20241205,095000,1606607060,14280,14230,14290,14230,5739
|
||||
20241205,094900,1524764940,14230,14250,14250,14200,3596
|
||||
20241205,094800,1473593560,14250,14150,14270,14150,5694
|
||||
20241205,094700,1392655710,14140,14160,14160,14140,215
|
||||
20241205,094600,1389615570,14120,14160,14160,14110,403
|
||||
20241205,094500,1383917510,14160,14150,14160,14150,499
|
||||
20241205,094400,1376852240,14160,14150,14180,14150,2846
|
||||
20241205,094300,1336557150,14140,14180,14180,14120,2032
|
||||
20241205,094200,1307794800,14160,14070,14170,14070,2382
|
||||
20241205,094100,1274116410,14070,14040,14070,14040,120
|
||||
20241205,094000,1272428810,14070,14000,14070,14000,431
|
||||
20241205,093900,1266373810,14000,14000,14030,13990,1376
|
||||
20241205,093800,1247104300,14000,14000,14000,14000,22
|
||||
20241205,093700,1246796300,14000,14020,14020,14000,443
|
||||
20241205,093600,1240589170,14020,14050,14090,14020,766
|
||||
20241205,093500,1229827930,14050,14020,14050,14020,568
|
||||
20241205,093400,1221852690,14020,14030,14060,14020,1970
|
||||
20241205,093300,1194204220,14010,13980,14010,13980,1716
|
||||
20241205,093200,1170195570,13980,13990,14000,13980,914
|
||||
20241205,093100,1157415560,14010,14000,14010,13990,505
|
||||
20241205,093000,1150346440,13960,13930,14000,13930,511
|
||||
20241205,092900,1143205390,13920,13910,13930,13900,1417
|
||||
20241205,092800,1123504950,13910,13870,13910,13870,423
|
||||
20241205,092700,1117632450,13880,13860,13900,13860,1459
|
||||
20241205,092600,1097374160,13890,13820,13890,13820,1499
|
||||
20241205,092500,1076627870,13830,13760,13870,13760,1078
|
||||
20241205,092400,1061709890,13760,13730,13840,13720,3404
|
||||
20241205,092300,1014790020,13730,13750,13770,13710,4439
|
||||
20241205,092200,953830010,13750,13760,13800,13750,2113
|
||||
20241205,092100,924755850,13760,13780,13780,13750,1372
|
||||
20241205,092000,905865240,13780,13780,13800,13760,3171
|
||||
20241205,091900,862187250,13790,13880,13880,13780,5793
|
||||
20241205,091800,782050550,13880,13930,13930,13880,2895
|
||||
20241205,091700,741834450,13900,13940,13940,13900,6294
|
||||
20241205,091600,654323420,13920,13950,13950,13900,524
|
||||
20241205,091500,647022660,13940,13970,13980,13890,8000
|
||||
20241205,091400,535629330,13980,14000,14000,13950,3534
|
||||
20241205,091300,486285570,14000,14040,14040,14000,4645
|
||||
20241205,091200,421125440,14050,14060,14060,14050,2069
|
||||
20241205,091100,392049660,14060,14140,14140,14050,1711
|
||||
20241205,091000,367927650,14140,14170,14180,14140,1222
|
||||
20241205,090900,350632890,14170,14220,14240,14170,2285
|
||||
20241205,090800,318160760,14220,14240,14240,14220,926
|
||||
20241205,090700,304986050,14240,14270,14270,14240,515
|
||||
20241205,090600,297649250,14250,14280,14290,14250,2226
|
||||
20241205,090500,265871270,14290,14300,14330,14290,1633
|
||||
20241205,090400,242516190,14300,14320,14330,14280,1352
|
||||
20241205,090300,223184410,14330,14270,14370,14270,3601
|
||||
20241205,090200,171632970,14270,14320,14320,14250,6326
|
||||
20241205,090100,81294120,14320,14340,14350,14290,2043
|
||||
20241205,090000,52045190,14340,14240,14340,14240,3425
|
||||
|
Reference in New Issue
Block a user