Update 2024-12-09 2940 candle_min
This commit is contained in:
701
194480/min/candle-20241209.csv
Normal file
701
194480/min/candle-20241209.csv
Normal file
@@ -0,0 +1,701 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,203900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,203800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,203000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,202000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,201000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,200800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,200000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,195000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,194000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,193800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,193000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,192000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,191000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,190800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,190000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,185000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,184000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,183800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,183000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,182000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,181000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,180800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,180000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,175000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,174000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,173800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,173000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,172000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,171000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,170800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,170000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,165000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,164000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,163800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,163000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,162000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,161000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,160800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,160000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,155000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154900,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,154000,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153900,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,153800,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153700,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153600,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153500,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153400,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153300,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153200,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153100,3454015050,30000,30000,30000,30000,0
|
||||
20241209,153000,3454015050,30000,30000,30000,30000,1377
|
||||
20241209,152900,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152800,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152700,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152600,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152500,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152400,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152300,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152200,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152100,3412705050,30050,30050,30050,30050,0
|
||||
20241209,152000,3412705050,30050,30050,30050,30050,0
|
||||
20241209,151900,3412705050,30050,30150,30150,30050,157
|
||||
20241209,151800,3407982750,30150,30200,30200,30050,634
|
||||
20241209,151700,3388891750,30200,30200,30300,30200,854
|
||||
20241209,151600,3363095150,30250,30300,30300,30250,64
|
||||
20241209,151500,3361159000,30300,30250,30300,30200,351
|
||||
20241209,151400,3350553400,30200,30250,30250,30200,255
|
||||
20241209,151300,3342842150,30300,30300,30300,30250,275
|
||||
20241209,151200,3334512800,30300,30300,30300,30250,154
|
||||
20241209,151100,3329849400,30300,30250,30300,30250,327
|
||||
20241209,151000,3319944800,30250,30250,30250,30200,249
|
||||
20241209,150900,3312412900,30250,30250,30300,30250,564
|
||||
20241209,150800,3295347000,30300,30300,30300,30300,59
|
||||
20241209,150700,3293559300,30300,30200,30300,30200,452
|
||||
20241209,150600,3279885300,30250,30250,30300,30200,346
|
||||
20241209,150500,3269418100,30250,30200,30250,30200,488
|
||||
20241209,150400,3254677600,30200,30150,30250,30150,124
|
||||
20241209,150300,3250931550,30200,30200,30200,30150,232
|
||||
20241209,150200,3243926700,30250,30200,30250,30200,192
|
||||
20241209,150100,3238125100,30200,30150,30200,30150,541
|
||||
20241209,150000,3221793500,30200,30200,30200,30150,162
|
||||
20241209,145900,3216905850,30150,30200,30250,30150,325
|
||||
20241209,145800,3207085750,30250,30250,30250,30200,178
|
||||
20241209,145700,3201706850,30250,30250,30250,30200,136
|
||||
20241209,145600,3197597800,30250,30200,30250,30200,80
|
||||
20241209,145500,3195181450,30200,30250,30250,30200,165
|
||||
20241209,145400,3190197850,30250,30200,30250,30200,159
|
||||
20241209,145300,3185391450,30200,30200,30250,30150,149
|
||||
20241209,145200,3180891600,30200,30200,30250,30200,271
|
||||
20241209,145100,3172707100,30250,30150,30250,30150,428
|
||||
20241209,145000,3159778550,30200,30100,30200,30100,701
|
||||
20241209,144900,3138672550,30100,30050,30100,30050,24
|
||||
20241209,144800,3137950200,30100,30100,30100,30050,157
|
||||
20241209,144700,3133231050,30050,30200,30200,30050,722
|
||||
20241209,144600,3111484650,30150,30200,30200,30150,182
|
||||
20241209,144500,3105997100,30200,30150,30200,30150,178
|
||||
20241209,144400,3100629800,30150,30150,30200,30150,738
|
||||
20241209,144300,3078378300,30150,30150,30200,30150,164
|
||||
20241209,144200,3073430650,30200,30150,30200,30150,62
|
||||
20241209,144100,3071558300,30150,30200,30200,30150,366
|
||||
20241209,144000,3060511550,30200,30200,30250,30200,537
|
||||
20241209,143900,3044290600,30200,30250,30250,30200,213
|
||||
20241209,143800,3037857300,30200,30150,30200,30150,152
|
||||
20241209,143700,3033273700,30150,30200,30250,30150,131
|
||||
20241209,143600,3029317250,30250,30250,30250,30250,95
|
||||
20241209,143500,3026443500,30250,30200,30250,30200,73
|
||||
20241209,143400,3024238250,30250,30250,30250,30200,181
|
||||
20241209,143300,3018771500,30250,30250,30250,30200,206
|
||||
20241209,143200,3012549600,30250,30250,30250,30200,116
|
||||
20241209,143100,3009043400,30200,30250,30250,30200,220
|
||||
20241209,143000,3002398700,30250,30250,30250,30250,7
|
||||
20241209,142900,3002186950,30250,30250,30300,30200,538
|
||||
20241209,142800,2985929100,30250,30200,30250,30200,129
|
||||
20241209,142700,2982030050,30250,30250,30250,30250,515
|
||||
20241209,142600,2966451300,30250,30300,30300,30250,104
|
||||
20241209,142500,2963304450,30300,30250,30300,30250,126
|
||||
20241209,142400,2959489850,30300,30250,30300,30250,153
|
||||
20241209,142300,2954860600,30300,30300,30300,30250,132
|
||||
20241209,142200,2950862600,30300,30300,30300,30300,88
|
||||
20241209,142100,2948196200,30250,30300,30350,30250,179
|
||||
20241209,142000,2942772550,30350,30350,30350,30300,183
|
||||
20241209,141900,2937227000,30300,30350,30350,30300,68
|
||||
20241209,141800,2935166000,30300,30350,30350,30300,196
|
||||
20241209,141700,2929223650,30300,30300,30300,30300,107
|
||||
20241209,141600,2925981550,30250,30300,30300,30250,143
|
||||
20241209,141500,2921651450,30250,30300,30300,30250,119
|
||||
20241209,141400,2918047800,30300,30250,30300,30250,369
|
||||
20241209,141300,2906867600,30250,30300,30350,30250,179
|
||||
20241209,141200,2901444900,30300,30300,30300,30250,44
|
||||
20241209,141100,2900112050,30300,30250,30300,30250,60
|
||||
20241209,141000,2898294100,30300,30350,30350,30250,438
|
||||
20241209,140900,2885037700,30350,30350,30350,30300,92
|
||||
20241209,140800,2882247500,30300,30300,30350,30300,127
|
||||
20241209,140700,2878396600,30400,30300,30400,30300,93
|
||||
20241209,140600,2875570100,30250,30350,30350,30250,149
|
||||
20241209,140500,2871054850,30350,30350,30350,30300,79
|
||||
20241209,140400,2868659100,30450,30400,30450,30400,14
|
||||
20241209,140300,2868233150,30350,30300,30350,30300,129
|
||||
20241209,140200,2864321600,30250,30400,30400,30250,264
|
||||
20241209,140100,2856321150,30350,30400,30400,30350,99
|
||||
20241209,140000,2853312050,30400,30350,30400,30350,49
|
||||
20241209,135900,2851824000,30350,30350,30400,30350,180
|
||||
20241209,135800,2846356400,30400,30400,30400,30400,6
|
||||
20241209,135700,2846174000,30400,30400,30400,30350,48
|
||||
20241209,135600,2844716500,30400,30450,30450,30400,154
|
||||
20241209,135500,2840031800,30400,30450,30450,30400,55
|
||||
20241209,135400,2838357600,30450,30450,30450,30400,43
|
||||
20241209,135300,2837049800,30450,30300,30450,30300,75
|
||||
20241209,135200,2834774200,30300,30350,30400,30300,102
|
||||
20241209,135100,2831678250,30400,30350,30400,30350,62
|
||||
20241209,135000,2829796100,30400,30400,30400,30350,14
|
||||
20241209,134900,2829370550,30400,30350,30400,30350,148
|
||||
20241209,134800,2824878450,30350,30350,30350,30350,97
|
||||
20241209,134700,2821934500,30350,30300,30350,30300,9
|
||||
20241209,134600,2821661500,30300,30300,30350,30250,95
|
||||
20241209,134500,2818783150,30300,30300,30350,30250,217
|
||||
20241209,134400,2812207100,30300,30350,30350,30300,103
|
||||
20241209,134300,2809085850,30300,30300,30300,30300,19
|
||||
20241209,134200,2808510150,30300,30300,30350,30250,110
|
||||
20241209,134100,2805177150,30400,30350,30400,30300,72
|
||||
20241209,134000,2802989400,30300,30300,30300,30300,100
|
||||
20241209,133900,2799959400,30300,30350,30400,30300,41
|
||||
20241209,133800,2798715000,30250,30350,30350,30250,146
|
||||
20241209,133700,2794291750,30350,30350,30350,30350,68
|
||||
20241209,133600,2792227950,30350,30300,30350,30300,74
|
||||
20241209,133500,2789984200,30350,30300,30350,30300,46
|
||||
20241209,133400,2788589850,30350,30300,30350,30300,27
|
||||
20241209,133300,2787771400,30350,30350,30350,30300,133
|
||||
20241209,133200,2783736800,30350,30350,30350,30350,20
|
||||
20241209,133100,2783129800,30300,30350,30350,30300,56
|
||||
20241209,133000,2781430250,30350,30300,30400,30300,125
|
||||
20241209,132900,2777639150,30250,30300,30300,30250,160
|
||||
20241209,132800,2772791500,30300,30300,30350,30250,111
|
||||
20241209,132700,2769426550,30400,30350,30400,30300,49
|
||||
20241209,132600,2767939300,30300,30250,30300,30250,127
|
||||
20241209,132500,2764093900,30250,30300,30300,30250,38
|
||||
20241209,132400,2762944100,30300,30250,30300,30200,590
|
||||
20241209,132300,2745096100,30300,30350,30350,30250,20
|
||||
20241209,132200,2744490150,30400,30300,30400,30300,109
|
||||
20241209,132100,2741182450,30300,30300,30300,30250,41
|
||||
20241209,132000,2739940250,30300,30350,30350,30250,578
|
||||
20241209,131900,2722447550,30400,30400,30400,30400,119
|
||||
20241209,131800,2718829950,30400,30350,30400,30350,41
|
||||
20241209,131700,2717585250,30300,30350,30450,30300,38
|
||||
20241209,131600,2716431200,30350,30500,30500,30350,47
|
||||
20241209,131500,2715003550,30500,30250,30550,30250,1141
|
||||
20241209,131400,2680473800,30200,30200,30250,30200,120
|
||||
20241209,131300,2676849200,30200,30250,30250,30200,17
|
||||
20241209,131200,2676335450,30250,30200,30250,30200,136
|
||||
20241209,131100,2672227200,30200,30150,30200,30150,116
|
||||
20241209,131000,2668726300,30100,30200,30200,30050,1532
|
||||
20241209,130900,2622603800,30250,30200,30250,30200,35
|
||||
20241209,130800,2621546600,30250,30150,30250,30150,91
|
||||
20241209,130700,2618798100,30200,30150,30200,30100,76
|
||||
20241209,130600,2616505350,30250,30150,30250,30100,196
|
||||
20241209,130500,2610589850,30100,30150,30150,30100,107
|
||||
20241209,130400,2607364100,30250,30200,30250,30150,142
|
||||
20241209,130300,2603078250,30150,30250,30250,30150,380
|
||||
20241209,130200,2591587250,30200,30200,30200,30200,79
|
||||
20241209,130100,2589201450,30200,30200,30200,30150,54
|
||||
20241209,130000,2587572200,30200,30150,30250,30100,720
|
||||
20241209,125900,2565808200,30100,30150,30200,30100,61
|
||||
20241209,125800,2563969200,30150,30250,30250,30150,183
|
||||
20241209,125700,2558441850,30250,30200,30250,30200,97
|
||||
20241209,125600,2555507850,30200,30300,30300,30150,55
|
||||
20241209,125500,2553846500,30300,30300,30300,30200,123
|
||||
20241209,125400,2550129200,30300,30200,30300,30100,84
|
||||
20241209,125300,2547592250,30200,30150,30250,30100,184
|
||||
20241209,125200,2542039850,30200,30150,30200,30150,70
|
||||
20241209,125100,2539928050,30100,30150,30150,30100,132
|
||||
20241209,125000,2535953800,30150,30200,30200,30150,57
|
||||
20241209,124900,2534232800,30200,30200,30200,30100,115
|
||||
20241209,124800,2530763350,30200,30100,30200,30100,148
|
||||
20241209,124700,2526307900,30150,30200,30200,30150,27
|
||||
20241209,124600,2525492550,30100,30150,30150,30100,67
|
||||
20241209,124500,2523473100,30150,30150,30150,30100,78
|
||||
20241209,124400,2521125000,30200,30200,30200,30200,2
|
||||
20241209,124300,2521064600,30200,30150,30200,30150,68
|
||||
20241209,124200,2519012550,30200,30150,30200,30150,78
|
||||
20241209,124100,2516660450,30200,30150,30200,30150,84
|
||||
20241209,124000,2514125800,30150,30100,30150,30100,39
|
||||
20241209,123900,2512951500,30150,30100,30150,30100,53
|
||||
20241209,123800,2511353650,30100,30100,30100,30100,66
|
||||
20241209,123700,2509367050,30100,30100,30150,30100,88
|
||||
20241209,123600,2506715400,30200,30100,30200,30100,56
|
||||
20241209,123500,2505027650,30100,30100,30100,30050,80
|
||||
20241209,123400,2502619700,30100,30100,30150,30050,176
|
||||
20241209,123300,2497324150,30150,30150,30150,30150,1
|
||||
20241209,123200,2497294000,30150,30150,30150,30150,2
|
||||
20241209,123100,2497233700,30150,30250,30250,30150,73
|
||||
20241209,123000,2495026350,30300,30100,30300,30050,224
|
||||
20241209,122900,2488274700,30100,30100,30100,30100,105
|
||||
20241209,122800,2485114200,30100,30050,30100,30050,77
|
||||
20241209,122700,2482796950,30150,30050,30150,30050,333
|
||||
20241209,122600,2472785450,30050,30000,30050,30000,393
|
||||
20241209,122500,2460982850,30050,30050,30050,30050,377
|
||||
20241209,122400,2449654000,30150,30100,30150,30050,489
|
||||
20241209,122300,2434936550,30200,30150,30200,30100,149
|
||||
20241209,122200,2430441450,30200,30150,30200,30150,345
|
||||
20241209,122100,2420037450,30150,30200,30200,30150,383
|
||||
20241209,122000,2408480200,30250,30250,30250,30250,76
|
||||
20241209,121900,2406181200,30250,30250,30250,30250,537
|
||||
20241209,121800,2389936950,30300,30300,30300,30250,59
|
||||
20241209,121700,2388149650,30300,30300,30300,30300,118
|
||||
20241209,121600,2384574250,30300,30300,30350,30250,458
|
||||
20241209,121500,2370694750,30350,30350,30350,30300,42
|
||||
20241209,121400,2369420400,30350,30350,30350,30300,37
|
||||
20241209,121300,2368297500,30400,30400,30400,30400,7
|
||||
20241209,121200,2368084700,30400,30350,30400,30350,195
|
||||
20241209,121100,2362161950,30350,30350,30350,30350,140
|
||||
20241209,121000,2357912950,30300,30350,30350,30300,165
|
||||
20241209,120900,2352913400,30350,30350,30400,30350,154
|
||||
20241209,120800,2348236700,30350,30350,30400,30350,252
|
||||
20241209,120700,2340587500,30300,30300,30350,30250,156
|
||||
20241209,120600,2335860000,30350,30350,30350,30350,7
|
||||
20241209,120500,2335647550,30300,30350,30400,30300,1378
|
||||
20241209,120400,2293878400,30400,30350,30400,30350,58
|
||||
20241209,120300,2292117100,30350,30350,30350,30300,422
|
||||
20241209,120200,2279324050,30300,30350,30350,30300,343
|
||||
20241209,120100,2268914350,30400,30350,30400,30350,60
|
||||
20241209,120000,2267090550,30400,30350,30400,30350,311
|
||||
20241209,115900,2257651250,30350,30350,30350,30350,123
|
||||
20241209,115800,2253918200,30400,30400,30450,30400,140
|
||||
20241209,115700,2249661800,30450,30400,30450,30400,57
|
||||
20241209,115600,2247928950,30400,30400,30450,30400,112
|
||||
20241209,115500,2244523000,30350,30400,30500,30350,10
|
||||
20241209,115400,2244219150,30400,30400,30500,30400,234
|
||||
20241209,115300,2237101200,30400,30400,30400,30300,1071
|
||||
20241209,115200,2204615750,30450,30400,30450,30350,19
|
||||
20241209,115100,2204038150,30400,30400,30500,30400,668
|
||||
20241209,115000,2183726350,30400,30450,30450,30400,450
|
||||
20241209,114900,2170046300,30400,30400,30400,30400,16
|
||||
20241209,114800,2169559900,30550,30400,30550,30400,113
|
||||
20241209,114700,2166119750,30400,30500,30500,30400,384
|
||||
20241209,114600,2154434100,30450,30450,30450,30450,40
|
||||
20241209,114500,2153216100,30550,30550,30550,30550,7
|
||||
20241209,114400,2153002250,30550,30500,30650,30350,1935
|
||||
20241209,114300,2094121450,30500,30450,30600,30450,94
|
||||
20241209,114200,2091257250,30450,30450,30450,30350,1211
|
||||
20241209,114100,2054403900,30500,30500,30500,30500,100
|
||||
20241209,114000,2051353900,30500,30550,30550,30500,20
|
||||
20241209,113900,2050743850,30550,30500,30550,30500,399
|
||||
20241209,113800,2038569550,30500,30600,30600,30500,228
|
||||
20241209,113700,2031603600,30600,30650,30700,30600,115
|
||||
20241209,113600,2028084100,30700,30650,30700,30600,129
|
||||
20241209,113500,2024132950,30600,30600,30600,30550,164
|
||||
20241209,113400,2019116450,30650,30600,30650,30600,89
|
||||
20241209,113300,2016390150,30650,30600,30650,30600,17
|
||||
20241209,113200,2015869650,30650,30600,30650,30600,141
|
||||
20241209,113100,2011551550,30650,30700,30700,30650,81
|
||||
20241209,113000,2009068450,30750,30650,30750,30650,58
|
||||
20241209,112900,2007289850,30600,30600,30650,30600,211
|
||||
20241209,112800,2000833100,30600,30700,30750,30600,331
|
||||
20241209,112700,1990675450,30700,30600,30700,30600,417
|
||||
20241209,112600,1977895700,30600,30550,30600,30550,60
|
||||
20241209,112500,1976060250,30500,30600,30650,30500,2182
|
||||
20241209,112400,1909400250,30600,30700,30700,30600,296
|
||||
20241209,112300,1900329800,30700,30750,30750,30700,83
|
||||
20241209,112200,1897781650,30750,30750,30800,30750,93
|
||||
20241209,112100,1894920000,30750,30700,30750,30700,159
|
||||
20241209,112000,1890035850,30700,30700,30700,30700,55
|
||||
20241209,111900,1888347350,30700,30700,30700,30700,52
|
||||
20241209,111800,1886750950,30750,30750,30750,30700,168
|
||||
20241209,111700,1881585050,30850,30850,30850,30850,55
|
||||
20241209,111600,1879888300,30700,30700,30700,30700,8
|
||||
20241209,111500,1879642700,30800,30750,30800,30750,163
|
||||
20241209,111400,1874627700,30700,30700,30700,30650,158
|
||||
20241209,111300,1869780650,30650,30650,30700,30600,1016
|
||||
20241209,111200,1838641850,30750,30750,30750,30750,39
|
||||
20241209,111100,1837442600,30750,30700,30750,30650,41
|
||||
20241209,111000,1836182100,30850,30700,30850,30650,339
|
||||
20241209,110900,1825771300,30700,30750,30800,30700,100
|
||||
20241209,110800,1822697600,30750,30700,30750,30700,85
|
||||
20241209,110700,1820086750,30700,30600,30700,30600,77
|
||||
20241209,110600,1817725300,30750,30650,30750,30650,103
|
||||
20241209,110500,1814560950,30650,30650,30650,30650,259
|
||||
20241209,110400,1806622600,30650,30650,30650,30650,2
|
||||
20241209,110300,1806561300,30750,30650,30750,30650,125
|
||||
20241209,110200,1802729750,30650,30750,30750,30650,68
|
||||
20241209,110100,1800640050,30800,30700,30800,30700,355
|
||||
20241209,110000,1789737550,30800,30800,30800,30700,191
|
||||
20241209,105900,1783869150,30800,30800,30850,30800,141
|
||||
20241209,105800,1779523450,30750,30750,30750,30750,22
|
||||
20241209,105700,1778846950,30750,30700,30750,30700,76
|
||||
20241209,105600,1776511600,30750,30750,30800,30750,290
|
||||
20241209,105500,1767592100,30800,30700,30800,30700,1081
|
||||
20241209,105400,1734399700,30800,30700,30800,30700,578
|
||||
20241209,105300,1716650400,30800,30800,30850,30750,258
|
||||
20241209,105200,1708711950,30800,30800,30850,30750,126
|
||||
20241209,105100,1704831450,30850,30800,30850,30800,105
|
||||
20241209,105000,1701593050,30800,30750,30800,30750,256
|
||||
20241209,104900,1693718350,30800,30800,30800,30800,7
|
||||
20241209,104800,1693502750,30850,30800,30850,30800,68
|
||||
20241209,104700,1691407950,30800,30700,30800,30700,139
|
||||
20241209,104600,1687127850,30800,30750,30800,30700,95
|
||||
20241209,104500,1684205500,30800,30750,30800,30750,36
|
||||
20241209,104400,1683096850,30800,30750,30800,30750,191
|
||||
20241209,104300,1677221750,30750,30750,30850,30750,315
|
||||
20241209,104200,1667527250,30800,30750,30850,30750,38
|
||||
20241209,104100,1666356050,30850,30750,30850,30750,73
|
||||
20241209,104000,1664105400,30800,30800,30800,30750,340
|
||||
20241209,103900,1653646450,30800,30750,30800,30700,156
|
||||
20241209,103800,1648851650,30750,30700,30750,30700,48
|
||||
20241209,103700,1647377500,30700,30700,30700,30700,61
|
||||
20241209,103600,1645504800,30700,30600,30700,30600,45
|
||||
20241209,103500,1644125150,30650,30650,30650,30650,106
|
||||
20241209,103400,1640876250,30700,30700,30700,30700,1
|
||||
20241209,103300,1640845550,30700,30700,30700,30600,95
|
||||
20241209,103200,1637932850,30650,30700,30700,30650,195
|
||||
20241209,103100,1631953800,30700,30700,30700,30700,100
|
||||
20241209,103000,1628883800,30700,30700,30700,30700,67
|
||||
20241209,102900,1626826900,30700,30700,30700,30700,113
|
||||
20241209,102800,1623357800,30600,30750,30750,30600,673
|
||||
20241209,102700,1602716350,30750,30700,30850,30700,14
|
||||
20241209,102600,1602286250,30650,30650,30700,30650,66
|
||||
20241209,102500,1600260550,30650,30650,30650,30650,74
|
||||
20241209,102400,1597992450,30700,30600,30700,30600,87
|
||||
20241209,102300,1595327250,30600,30600,30600,30600,67
|
||||
20241209,102200,1593277050,30650,30650,30650,30650,113
|
||||
20241209,102100,1589813600,30550,30650,30650,30550,680
|
||||
20241209,102000,1568991900,30750,30750,30750,30700,70
|
||||
20241209,101900,1566841850,30750,30750,30750,30750,1
|
||||
20241209,101800,1566811100,30750,30700,30750,30700,116
|
||||
20241209,101700,1563246650,30700,30750,30750,30700,52
|
||||
20241209,101600,1561648550,30750,30750,30800,30750,89
|
||||
20241209,101500,1558910500,30750,30700,30750,30700,127
|
||||
20241209,101400,1555008800,30600,30750,30750,30600,18
|
||||
20241209,101300,1554455600,30650,30800,30800,30650,81
|
||||
20241209,101200,1551968350,30800,30650,30850,30650,287
|
||||
20241209,101100,1543126650,30650,30700,30700,30550,420
|
||||
20241209,101000,1530270600,30650,30650,30650,30600,155
|
||||
20241209,100900,1525520850,30650,30650,30650,30650,3
|
||||
20241209,100800,1525428900,30650,30600,30650,30600,51
|
||||
20241209,100700,1523868250,30600,30600,30650,30600,107
|
||||
20241209,100600,1520591300,30600,30700,30700,30600,107
|
||||
20241209,100500,1517315500,30700,30550,30700,30550,220
|
||||
20241209,100400,1510591500,30550,30750,30750,30550,431
|
||||
20241209,100300,1497382650,30750,30650,30750,30650,3
|
||||
20241209,100200,1497290500,30650,30800,30800,30650,157
|
||||
20241209,100100,1492472300,30800,30700,30800,30700,53
|
||||
20241209,100000,1490842550,30800,30700,30850,30650,175
|
||||
20241209,095900,1485462800,30800,30800,30800,30800,11
|
||||
20241209,095800,1485124000,30750,30850,30850,30750,123
|
||||
20241209,095700,1481335700,30850,30900,30900,30750,74
|
||||
20241209,095600,1479049400,30950,30850,30950,30800,155
|
||||
20241209,095500,1474263550,30800,30800,30800,30800,82
|
||||
20241209,095400,1471737950,30850,30700,30850,30700,74
|
||||
20241209,095300,1469463850,30700,30950,30950,30650,450
|
||||
20241209,095200,1455595050,30950,30900,30950,30900,32
|
||||
20241209,095100,1454606000,30900,30850,30900,30850,223
|
||||
20241209,095000,1447725300,30900,30950,30950,30850,189
|
||||
20241209,094900,1441885150,31000,30950,31000,30950,58
|
||||
20241209,094800,1440087250,31000,30850,31000,30850,11
|
||||
20241209,094700,1439746900,30900,30900,30950,30850,372
|
||||
20241209,094600,1428252300,30900,30650,30950,30650,153
|
||||
20241209,094500,1423529800,30900,30750,30900,30600,1496
|
||||
20241209,094400,1377677450,30800,30800,30850,30800,311
|
||||
20241209,094300,1368098250,30800,30900,30900,30800,76
|
||||
20241209,094200,1365750850,30950,30900,30950,30900,195
|
||||
20241209,094100,1359719150,30950,30800,30950,30800,86
|
||||
20241209,094000,1357062100,30950,30950,30950,30800,228
|
||||
20241209,093900,1350007600,30950,30900,31000,30800,121
|
||||
20241209,093800,1346263000,30900,30850,30900,30800,167
|
||||
20241209,093700,1341110650,30850,30850,30850,30850,81
|
||||
20241209,093600,1338611800,30850,30850,30850,30800,114
|
||||
20241209,093500,1335098400,30850,30900,30900,30850,161
|
||||
20241209,093400,1330128200,30900,30850,30900,30850,216
|
||||
20241209,093300,1323455500,30850,30900,30900,30800,248
|
||||
20241209,093200,1315802250,30900,31000,31000,30850,100
|
||||
20241209,093100,1312707600,30950,30750,30950,30700,234
|
||||
20241209,093000,1305500200,30700,30700,30700,30600,1745
|
||||
20241209,092900,1252016200,30650,30750,30750,30650,1958
|
||||
20241209,092800,1191993550,30800,30650,30800,30600,1145
|
||||
20241209,092700,1156897950,30650,30700,30750,30650,253
|
||||
20241209,092600,1149127200,30650,30600,30750,30500,2174
|
||||
20241209,092500,1082516800,30600,30800,30900,30600,1634
|
||||
20241209,092400,1032364950,31000,30900,31100,30800,2036
|
||||
20241209,092300,969550100,31100,30900,31100,30900,708
|
||||
20241209,092200,947618300,30950,30950,30950,30900,119
|
||||
20241209,092100,943938800,30950,30900,30950,30900,46
|
||||
20241209,092000,942515700,30900,30950,30950,30900,541
|
||||
20241209,091900,925796250,30950,31000,31100,30900,1952
|
||||
20241209,091800,865352500,31100,31200,31200,31050,797
|
||||
20241209,091700,840600050,31250,31100,31250,31050,1238
|
||||
20241209,091600,802133700,31100,31150,31200,31100,517
|
||||
20241209,091500,786047550,31100,31100,31100,31050,1324
|
||||
20241209,091400,744871200,31100,31300,31300,31100,1455
|
||||
20241209,091300,699480400,31300,31350,31500,31300,142
|
||||
20241209,091200,695021450,31350,31350,31350,31150,505
|
||||
20241209,091100,679238700,31350,31300,31450,31200,208
|
||||
20241209,091000,672722450,31350,31500,31500,31350,348
|
||||
20241209,090900,661774650,31450,31400,31500,31350,123
|
||||
20241209,090800,657906900,31400,31400,31550,31000,2783
|
||||
20241209,090700,570796800,31250,31200,31500,31200,1106
|
||||
20241209,090600,536053950,31200,31200,31450,31000,4597
|
||||
20241209,090500,392806200,31250,31450,31450,31250,1258
|
||||
20241209,090400,353430150,31450,31450,31450,31250,581
|
||||
20241209,090300,335161550,31450,31200,31500,31200,3283
|
||||
20241209,090200,232432850,31300,31400,31400,31150,1578
|
||||
20241209,090100,183168700,31400,31400,31500,31150,2196
|
||||
20241209,090000,114187350,31150,31450,31450,31100,3611
|
||||
|
Reference in New Issue
Block a user