Update 2024-12-09 2940 candle_min
This commit is contained in:
703
199800/min/candle-20241209.csv
Normal file
703
199800/min/candle-20241209.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,204100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,204000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,203000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,202000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,201100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,201000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,200000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,195000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,194100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,194000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,193000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,192000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,191100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,191000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,190000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,185000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,184100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,184000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,183000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,182000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,181100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,181000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,180000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,175000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,174100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,174000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,173000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,172000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,171100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,171000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,170000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,165000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,164100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,164000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,163000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,162000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,161100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,161000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,160000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,155000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,154100,1526070350,37600,37600,37600,37600,556
|
||||
20241209,154000,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153900,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153800,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153700,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153600,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153500,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153400,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153300,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153200,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153100,1526070350,37600,37600,37600,37600,0
|
||||
20241209,153000,1526070350,37600,37600,37600,37600,556
|
||||
20241209,152900,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152800,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152700,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152600,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152500,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152400,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152300,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152200,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152100,1505164750,37650,37650,37650,37650,0
|
||||
20241209,152000,1505164750,37650,37650,37650,37650,0
|
||||
20241209,151900,1505164750,37650,37650,37950,37600,543
|
||||
20241209,151800,1484594350,37800,37750,37850,37750,1003
|
||||
20241209,151700,1446694900,37600,37600,37750,37600,71
|
||||
20241209,151600,1444025150,37750,37700,37750,37550,87
|
||||
20241209,151500,1440755900,37600,37700,37750,37600,27
|
||||
20241209,151400,1439740450,37750,37700,37750,37600,44
|
||||
20241209,151300,1438082650,37700,37600,37750,37600,35
|
||||
20241209,151200,1436763350,37600,37600,37600,37600,20
|
||||
20241209,151100,1436011350,37600,37600,37700,37600,16
|
||||
20241209,151000,1435409650,37600,37700,37700,37600,76
|
||||
20241209,150900,1432548150,37600,37600,37600,37600,43
|
||||
20241209,150800,1430931350,37600,37650,37700,37550,105
|
||||
20241209,150700,1426985550,37600,37600,37600,37600,44
|
||||
20241209,150600,1425331150,37550,37550,37550,37550,20
|
||||
20241209,150500,1424580150,37550,37650,37650,37550,86
|
||||
20241209,150400,1421346250,37650,37650,37650,37600,55
|
||||
20241209,150300,1419275600,37550,37550,37550,37550,30
|
||||
20241209,150200,1418149100,37550,37650,37650,37550,21
|
||||
20241209,150100,1417359550,37500,37500,37500,37500,0
|
||||
20241209,150000,1417359550,37500,37500,37500,37500,29
|
||||
20241209,145900,1416272050,37500,37500,37500,37500,1
|
||||
20241209,145800,1416234550,37500,37500,37500,37500,24
|
||||
20241209,145700,1415334550,37500,37550,37550,37500,210
|
||||
20241209,145600,1407450050,37550,37550,37550,37550,80
|
||||
20241209,145500,1404446050,37550,37600,37700,37550,24
|
||||
20241209,145400,1403544150,37550,37550,37550,37550,21
|
||||
20241209,145300,1402755600,37550,37550,37550,37550,65
|
||||
20241209,145200,1400314850,37550,37550,37550,37550,20
|
||||
20241209,145100,1399563850,37550,37550,37550,37550,14
|
||||
20241209,145000,1399038150,37550,37550,37600,37500,109
|
||||
20241209,144900,1394942100,37550,37450,37550,37450,85
|
||||
20241209,144800,1391752850,37400,37400,37400,37400,11
|
||||
20241209,144700,1391341450,37450,37400,37450,37400,8
|
||||
20241209,144600,1391041950,37350,37350,37350,37350,0
|
||||
20241209,144500,1391041950,37350,37350,37350,37300,578
|
||||
20241209,144400,1369475550,37350,37350,37350,37350,474
|
||||
20241209,144300,1351771650,37350,37350,37350,37350,77
|
||||
20241209,144200,1348895700,37400,37450,37450,37400,101
|
||||
20241209,144100,1345118250,37500,37500,37500,37500,15
|
||||
20241209,144000,1344555750,37500,37400,37500,37400,16
|
||||
20241209,143900,1343956950,37400,37400,37400,37400,4
|
||||
20241209,143800,1343807350,37400,37400,37400,37400,31
|
||||
20241209,143700,1342647950,37400,37400,37400,37400,11
|
||||
20241209,143600,1342236550,37400,37400,37400,37400,5
|
||||
20241209,143500,1342049550,37450,37450,37450,37450,15
|
||||
20241209,143400,1341487800,37450,37450,37450,37450,11
|
||||
20241209,143300,1341075850,37450,37450,37450,37450,0
|
||||
20241209,143200,1341075850,37450,37450,37450,37450,10
|
||||
20241209,143100,1340701350,37450,37450,37450,37450,27
|
||||
20241209,143000,1339690200,37450,37450,37450,37450,0
|
||||
20241209,142900,1339690200,37450,37450,37450,37450,1
|
||||
20241209,142800,1339652750,37550,37500,37550,37500,200
|
||||
20241209,142700,1332152300,37550,37500,37550,37500,2
|
||||
20241209,142600,1332077250,37550,37500,37550,37500,14
|
||||
20241209,142500,1331552100,37550,37500,37550,37500,14
|
||||
20241209,142400,1331026900,37500,37500,37500,37500,0
|
||||
20241209,142300,1331026900,37500,37500,37500,37500,11
|
||||
20241209,142200,1330614400,37550,37550,37550,37550,0
|
||||
20241209,142100,1330614400,37550,37550,37550,37550,19
|
||||
20241209,142000,1329900950,37500,37550,37550,37500,15
|
||||
20241209,141900,1329338250,37550,37550,37550,37550,89
|
||||
20241209,141800,1325996300,37550,37550,37550,37550,0
|
||||
20241209,141700,1325996300,37550,37550,37550,37550,12
|
||||
20241209,141600,1325545700,37550,37550,37550,37550,18
|
||||
20241209,141500,1324869800,37550,37550,37550,37500,3
|
||||
20241209,141400,1324757200,37500,37550,37600,37500,24
|
||||
20241209,141300,1323856250,37550,37550,37550,37550,0
|
||||
20241209,141200,1323856250,37550,37550,37550,37550,7
|
||||
20241209,141100,1323593400,37600,37650,37650,37600,83
|
||||
20241209,141000,1320468550,37600,37550,37600,37550,127
|
||||
20241209,140900,1315693800,37550,37500,37550,37500,47
|
||||
20241209,140800,1313930800,37500,37400,37500,37400,24
|
||||
20241209,140700,1313032100,37500,37500,37500,37500,14
|
||||
20241209,140600,1312507100,37350,37350,37350,37350,22
|
||||
20241209,140500,1311685400,37400,37400,37400,37400,0
|
||||
20241209,140400,1311685400,37400,37400,37400,37400,0
|
||||
20241209,140300,1311685400,37400,37400,37400,37400,77
|
||||
20241209,140200,1308805600,37350,37350,37350,37350,0
|
||||
20241209,140100,1308805600,37350,37350,37350,37350,0
|
||||
20241209,140000,1308805600,37350,37350,37350,37350,11
|
||||
20241209,135900,1308394750,37350,37350,37350,37350,337
|
||||
20241209,135800,1295807800,37350,37350,37350,37350,0
|
||||
20241209,135700,1295807800,37350,37350,37350,37350,11
|
||||
20241209,135600,1295396950,37350,37350,37350,37350,0
|
||||
20241209,135500,1295396950,37350,37350,37350,37350,11
|
||||
20241209,135400,1294986100,37350,37350,37350,37350,0
|
||||
20241209,135300,1294986100,37350,37350,37500,37350,90
|
||||
20241209,135200,1291615600,37350,37350,37350,37350,22
|
||||
20241209,135100,1290793900,37350,37350,37350,37350,0
|
||||
20241209,135000,1290793900,37350,37350,37350,37350,303
|
||||
20241209,134900,1279476850,37450,37400,37450,37400,86
|
||||
20241209,134800,1276256700,37450,37450,37450,37450,61
|
||||
20241209,134700,1273972250,37400,37400,37400,37400,13
|
||||
20241209,134600,1273486050,37350,37350,37350,37350,31
|
||||
20241209,134500,1272328200,37400,37400,37400,37400,4
|
||||
20241209,134400,1272178600,37350,37350,37350,37350,0
|
||||
20241209,134300,1272178600,37350,37400,37400,37350,14
|
||||
20241209,134200,1271655550,37350,37350,37350,37350,1
|
||||
20241209,134100,1271618200,37350,37350,37350,37350,11
|
||||
20241209,134000,1271207350,37350,37450,37450,37350,58
|
||||
20241209,133900,1269037750,37350,37350,37350,37350,0
|
||||
20241209,133800,1269037750,37350,37350,37350,37350,11
|
||||
20241209,133700,1268626900,37350,37450,37450,37350,19
|
||||
20241209,133600,1267916350,37350,37350,37350,37350,0
|
||||
20241209,133500,1267916350,37350,37350,37350,37350,13
|
||||
20241209,133400,1267430800,37450,37450,37450,37450,1
|
||||
20241209,133300,1267393350,37350,37350,37350,37350,2
|
||||
20241209,133200,1267318650,37350,37350,37350,37350,18
|
||||
20241209,133100,1266646350,37450,37450,37450,37450,4
|
||||
20241209,133000,1266496550,37350,37350,37350,37350,0
|
||||
20241209,132900,1266496550,37350,37450,37450,37350,23
|
||||
20241209,132800,1265636300,37450,37450,37450,37450,0
|
||||
20241209,132700,1265636300,37450,37450,37450,37450,1
|
||||
20241209,132600,1265598850,37350,37350,37350,37350,11
|
||||
20241209,132500,1265188000,37400,37350,37400,37350,88
|
||||
20241209,132400,1261899200,37350,37350,37400,37350,76
|
||||
20241209,132300,1259057950,37400,37400,37400,37400,18
|
||||
20241209,132200,1258384750,37400,37500,37500,37350,477
|
||||
20241209,132100,1240549600,37500,37500,37500,37500,11
|
||||
20241209,132000,1240137100,37550,37550,37550,37550,29
|
||||
20241209,131900,1239048150,37600,37600,37600,37600,1
|
||||
20241209,131800,1239010550,37550,37500,37600,37500,86
|
||||
20241209,131700,1235779150,37500,37500,37500,37500,0
|
||||
20241209,131600,1235779150,37500,37500,37500,37500,2
|
||||
20241209,131500,1235704150,37500,37450,37500,37450,13
|
||||
20241209,131400,1235217200,37500,37500,37500,37500,200
|
||||
20241209,131300,1227717200,37500,37500,37500,37500,100
|
||||
20241209,131200,1223967200,37500,37500,37550,37450,76
|
||||
20241209,131100,1221114900,37450,37450,37450,37450,100
|
||||
20241209,131000,1217369900,37350,37350,37350,37350,20
|
||||
20241209,130900,1216622900,37350,37400,37400,37350,141
|
||||
20241209,130800,1211350450,37400,37400,37400,37400,0
|
||||
20241209,130700,1211350450,37400,37400,37400,37400,109
|
||||
20241209,130600,1207273850,37400,37350,37400,37350,55
|
||||
20241209,130500,1205217550,37350,37350,37350,37350,196
|
||||
20241209,130400,1197896950,37350,37400,37400,37350,43
|
||||
20241209,130300,1196289500,37400,37400,37400,37400,81
|
||||
20241209,130200,1193260100,37400,37400,37400,37400,1
|
||||
20241209,130100,1193222700,37400,37450,37450,37350,18
|
||||
20241209,130000,1192550000,37400,37400,37400,37400,0
|
||||
20241209,125900,1192550000,37400,37400,37400,37400,16
|
||||
20241209,125800,1191951600,37350,37350,37350,37350,11
|
||||
20241209,125700,1191540750,37350,37600,37600,37250,540
|
||||
20241209,125600,1171396250,37400,37450,37600,37400,80
|
||||
20241209,125500,1168398250,37400,37450,37450,37400,44
|
||||
20241209,125400,1166751450,37450,37450,37450,37450,0
|
||||
20241209,125300,1166751450,37450,37450,37450,37450,11
|
||||
20241209,125200,1166339500,37500,37500,37500,37500,65
|
||||
20241209,125100,1163902000,37500,37500,37500,37500,7
|
||||
20241209,125000,1163639500,37500,37550,37550,37500,33
|
||||
20241209,124900,1162400900,37550,37550,37550,37550,0
|
||||
20241209,124800,1162400900,37550,37550,37550,37550,10
|
||||
20241209,124700,1162025400,37600,37600,37600,37600,41
|
||||
20241209,124600,1160483800,37600,37600,37600,37600,0
|
||||
20241209,124500,1160483800,37600,37600,37600,37600,0
|
||||
20241209,124400,1160483800,37600,37600,37650,37550,30
|
||||
20241209,124300,1159355650,37550,37550,37550,37550,0
|
||||
20241209,124200,1159355650,37550,37400,37550,37400,3226
|
||||
20241209,124100,1038699650,37450,37450,37450,37450,110
|
||||
20241209,124000,1034580150,37500,37500,37500,37500,4
|
||||
20241209,123900,1034430150,37450,37450,37450,37450,79
|
||||
20241209,123800,1031471600,37450,37550,37650,37450,881
|
||||
20241209,123700,998432550,37500,37500,37500,37500,0
|
||||
20241209,123600,998432550,37500,37550,37550,37500,314
|
||||
20241209,123500,986642600,37550,37550,37550,37550,22
|
||||
20241209,123400,985816500,37550,37550,37550,37550,0
|
||||
20241209,123300,985816500,37550,37550,37550,37550,11
|
||||
20241209,123200,985403450,37600,37600,37600,37600,21
|
||||
20241209,123100,984613850,37550,37550,37550,37550,0
|
||||
20241209,123000,984613850,37550,37800,37800,37550,240
|
||||
20241209,122900,975587850,37800,37800,37800,37800,0
|
||||
20241209,122800,975587850,37800,37800,37800,37800,1
|
||||
20241209,122700,975550050,37600,37600,37600,37600,11
|
||||
20241209,122600,975136450,37650,37650,37650,37650,0
|
||||
20241209,122500,975136450,37650,37650,37650,37650,0
|
||||
20241209,122400,975136450,37650,37650,37650,37650,11
|
||||
20241209,122300,974722300,37650,37650,37650,37650,0
|
||||
20241209,122200,974722300,37650,37650,37650,37650,11
|
||||
20241209,122100,974308150,37700,37700,37700,37700,10
|
||||
20241209,122000,973931150,37700,37700,37700,37700,0
|
||||
20241209,121900,973931150,37700,37700,37700,37700,11
|
||||
20241209,121800,973516450,37700,37700,37700,37700,0
|
||||
20241209,121700,973516450,37700,37700,37700,37700,1
|
||||
20241209,121600,973478750,37700,37700,37700,37700,211
|
||||
20241209,121500,965524050,37750,37750,37750,37750,1
|
||||
20241209,121400,965486300,37700,37700,37700,37700,0
|
||||
20241209,121300,965486300,37700,37700,37700,37700,11
|
||||
20241209,121200,965071600,37800,37800,37800,37800,1
|
||||
20241209,121100,965033800,37800,37700,37800,37700,71
|
||||
20241209,121000,962352000,37700,37700,37700,37700,11
|
||||
20241209,120900,961937300,37650,37650,37650,37650,0
|
||||
20241209,120800,961937300,37650,37650,37650,37650,10
|
||||
20241209,120700,961560800,37850,37750,37850,37750,12
|
||||
20241209,120600,961107700,37750,37750,37750,37750,0
|
||||
20241209,120500,961107700,37750,37650,37750,37650,144
|
||||
20241209,120400,955672800,37700,37650,37700,37650,217
|
||||
20241209,120300,947492050,37600,37600,37600,37600,10
|
||||
20241209,120200,947116050,37600,37600,37600,37600,21
|
||||
20241209,120100,946326450,37600,37600,37600,37600,1
|
||||
20241209,120000,946288850,37600,37600,37600,37600,61
|
||||
20241209,115900,943995250,37600,37650,37650,37600,13
|
||||
20241209,115800,943505900,37650,37650,37650,37650,0
|
||||
20241209,115700,943505900,37650,37650,37650,37650,0
|
||||
20241209,115600,943505900,37650,37650,37650,37650,16
|
||||
20241209,115500,942903500,37650,37650,37650,37650,2
|
||||
20241209,115400,942828200,37650,37600,37650,37600,150
|
||||
20241209,115300,937185700,37600,37600,37600,37600,12
|
||||
20241209,115200,936734500,37600,37600,37600,37600,0
|
||||
20241209,115100,936734500,37600,37600,37600,37600,115
|
||||
20241209,115000,932410500,37650,37650,37650,37650,28
|
||||
20241209,114900,931356300,37650,37650,37650,37650,5
|
||||
20241209,114800,931168050,37650,37650,37650,37650,12
|
||||
20241209,114700,930716250,37650,37650,37650,37650,0
|
||||
20241209,114600,930716250,37650,37650,37650,37650,0
|
||||
20241209,114500,930716250,37650,37600,37650,37600,12
|
||||
20241209,114400,930265000,37650,37700,37700,37650,259
|
||||
20241209,114300,920501900,37700,37700,37700,37700,4
|
||||
20241209,114200,920351100,37700,37700,37700,37700,12
|
||||
20241209,114100,919898700,37750,37750,37750,37750,0
|
||||
20241209,114000,919898700,37750,37750,37750,37750,0
|
||||
20241209,113900,919898700,37750,37800,37800,37750,21
|
||||
20241209,113800,919105900,37800,37900,37900,37800,381
|
||||
20241209,113700,904701250,37900,38000,38000,37850,499
|
||||
20241209,113600,885764650,38150,38150,38150,38150,1
|
||||
20241209,113500,885726500,38050,38200,38200,38050,371
|
||||
20241209,113400,871580500,38150,38150,38150,38150,11
|
||||
20241209,113300,871160850,38200,38000,38200,38000,55
|
||||
20241209,113200,869064050,38200,38100,38200,38100,50
|
||||
20241209,113100,867158350,38000,38000,38000,38000,261
|
||||
20241209,113000,857240350,38100,38100,38100,38100,70
|
||||
20241209,112900,854573350,38000,38000,38000,38000,2
|
||||
20241209,112800,854497350,37900,37950,37950,37900,21
|
||||
20241209,112700,853700950,38000,38000,38000,38000,0
|
||||
20241209,112600,853700950,38000,37900,38000,37900,222
|
||||
20241209,112500,845285550,37900,38000,38000,37900,644
|
||||
20241209,112400,820825550,38200,38200,38200,38200,1
|
||||
20241209,112300,820787350,38000,38000,38000,38000,0
|
||||
20241209,112200,820787350,38000,38000,38000,38000,11
|
||||
20241209,112100,820369350,38150,38150,38150,38150,0
|
||||
20241209,112000,820369350,38150,38150,38150,38150,50
|
||||
20241209,111900,818461850,38000,38000,38000,38000,11
|
||||
20241209,111800,818043850,37950,37950,37950,37950,17
|
||||
20241209,111700,817398700,37950,37950,37950,37950,11
|
||||
20241209,111600,816981250,38000,38000,38000,38000,0
|
||||
20241209,111500,816981250,38000,37900,38000,37900,21
|
||||
20241209,111400,816185000,37900,37900,37900,37900,6
|
||||
20241209,111300,815957600,37900,38000,38000,37900,87
|
||||
20241209,111200,812660200,37900,37900,37900,37900,72
|
||||
20241209,111100,809931400,37900,37900,37900,37900,11
|
||||
20241209,111000,809514500,38000,38000,38000,38000,0
|
||||
20241209,110900,809514500,38000,38000,38000,38000,0
|
||||
20241209,110800,809514500,38000,38100,38100,38000,427
|
||||
20241209,110700,793270400,38200,38200,38200,38200,0
|
||||
20241209,110600,793270400,38200,38150,38200,38150,5
|
||||
20241209,110500,793079500,38100,38100,38100,38100,11
|
||||
20241209,110400,792660400,38150,38150,38150,38150,38
|
||||
20241209,110300,791210700,38150,38150,38150,38150,0
|
||||
20241209,110200,791210700,38150,38200,38200,38150,28
|
||||
20241209,110100,790141650,38200,38200,38200,38200,128
|
||||
20241209,110000,785252050,38150,38200,38200,38150,465
|
||||
20241209,105900,767492100,38100,38100,38100,38100,0
|
||||
20241209,105800,767492100,38100,38100,38100,38100,19
|
||||
20241209,105700,766768200,38100,38100,38100,38100,11
|
||||
20241209,105600,766349100,38100,38150,38150,38100,30
|
||||
20241209,105500,765205850,38200,38200,38200,38200,21
|
||||
20241209,105400,764403650,38300,38200,38300,38200,35
|
||||
20241209,105300,763064250,38200,38200,38200,38200,0
|
||||
20241209,105200,763064250,38200,38200,38200,38200,0
|
||||
20241209,105100,763064250,38200,38200,38200,38200,11
|
||||
20241209,105000,762644050,38350,38200,38400,38100,128
|
||||
20241209,104900,757752500,38200,38150,38200,38150,16
|
||||
20241209,104800,757141800,38100,38100,38100,38100,11
|
||||
20241209,104700,756722700,38100,38100,38100,38100,5
|
||||
20241209,104600,756532200,38100,38100,38150,38100,100
|
||||
20241209,104500,752717850,38100,38150,38200,38100,23
|
||||
20241209,104400,751840000,38200,38050,38250,38050,41
|
||||
20241209,104300,750275300,38050,38000,38050,38000,16
|
||||
20241209,104200,749667100,38000,38100,38100,38000,193
|
||||
20241209,104100,742320750,38150,38200,38250,38150,18
|
||||
20241209,104000,741633200,38200,38300,38500,38200,96
|
||||
20241209,103900,737958200,38400,38200,38450,38200,560
|
||||
20241209,103800,716522600,38200,38100,38200,38100,196
|
||||
20241209,103700,709054000,38000,38000,38000,38000,122
|
||||
20241209,103600,704418000,38000,37900,38000,37900,18
|
||||
20241209,103500,703735000,37900,37900,37900,37900,50
|
||||
20241209,103400,701840000,37900,37900,38000,37900,26
|
||||
20241209,103300,700854500,38000,37850,38000,37850,1906
|
||||
20241209,103200,628443800,37800,37700,37800,37700,31
|
||||
20241209,103100,627273000,37700,37550,37700,37550,58
|
||||
20241209,103000,625090150,37400,37350,37550,37350,267
|
||||
20241209,102900,615087100,37350,37350,37350,37350,11
|
||||
20241209,102800,614676250,37350,37350,37400,37350,133
|
||||
20241209,102700,609703000,37300,37300,37350,37300,74
|
||||
20241209,102600,606939250,37250,37250,37250,37250,21
|
||||
20241209,102500,606157000,37200,37300,37300,37150,708
|
||||
20241209,102400,579819800,37350,37300,37350,37300,158
|
||||
20241209,102300,573926150,37300,37300,37350,37300,162
|
||||
20241209,102200,567878650,37300,37350,37350,37300,140
|
||||
20241209,102100,562651700,37350,37250,37350,37250,473
|
||||
20241209,102000,545019900,37250,37300,37300,37250,15
|
||||
20241209,101900,544460950,37300,37300,37300,37300,3
|
||||
20241209,101800,544349050,37300,37350,37350,37300,24
|
||||
20241209,101700,543453200,37350,37250,37500,37250,236
|
||||
20241209,101600,534615200,37250,37400,37400,37250,1159
|
||||
20241209,101500,491409200,37400,37500,37500,37250,1480
|
||||
20241209,101400,436193300,37500,37500,37500,37500,11
|
||||
20241209,101300,435780800,37500,37600,37950,37350,610
|
||||
20241209,101200,412926150,37600,37600,37600,37500,377
|
||||
20241209,101100,398784900,37600,37600,37600,37600,200
|
||||
20241209,101000,391264900,37650,37650,37650,37650,11
|
||||
20241209,100900,390850750,37650,37650,37650,37650,133
|
||||
20241209,100800,385843300,37700,37700,37700,37700,2
|
||||
20241209,100700,385767900,37700,37650,37700,37650,118
|
||||
20241209,100600,381319400,37650,37650,37650,37650,13
|
||||
20241209,100500,380829950,37700,37750,37750,37700,20
|
||||
20241209,100400,380075900,37750,37700,37750,37700,168
|
||||
20241209,100300,373740750,37700,37750,37750,37700,16
|
||||
20241209,100200,373137400,37750,37700,37750,37700,7
|
||||
20241209,100100,372873400,37700,37800,37800,37700,211
|
||||
20241209,100000,364917350,37700,37800,37800,37700,14
|
||||
20241209,095900,364389250,37750,37800,38000,37700,1217
|
||||
20241209,095800,318435500,37900,37800,37900,37800,20
|
||||
20241209,095700,317678600,38000,37850,38000,37850,51
|
||||
20241209,095600,315747750,37800,37800,37800,37800,31
|
||||
20241209,095500,314575950,37800,37800,37850,37700,25
|
||||
20241209,095400,313632950,37750,37750,37750,37750,0
|
||||
20241209,095300,313632950,37750,37850,37850,37750,199
|
||||
20241209,095200,306108700,37900,37950,38000,37900,83
|
||||
20241209,095100,302958800,37850,37850,37850,37850,0
|
||||
20241209,095000,302958800,37850,37800,37850,37800,7
|
||||
20241209,094900,302694150,37800,37800,37800,37800,11
|
||||
20241209,094800,302278350,38000,38000,38000,38000,4
|
||||
20241209,094700,302126350,38000,38000,38000,38000,0
|
||||
20241209,094600,302126350,38000,37800,38000,37700,337
|
||||
20241209,094500,289410900,37800,37750,37800,37750,2
|
||||
20241209,094400,289335350,37700,37750,37800,37700,132
|
||||
20241209,094300,284351550,37700,37850,37850,37700,565
|
||||
20241209,094200,262997850,37900,38200,38200,37900,1057
|
||||
20241209,094100,222820400,38000,38000,38000,38000,61
|
||||
20241209,094000,220502400,38200,38000,38200,38000,377
|
||||
20241209,093900,206159650,37950,37950,37950,37950,4
|
||||
20241209,093800,206007850,38000,38100,38100,38000,33
|
||||
20241209,093700,204753350,38150,38150,38150,38150,10
|
||||
20241209,093600,204371850,38000,38000,38000,38000,0
|
||||
20241209,093500,204371850,38000,38100,38150,38000,25
|
||||
20241209,093400,203420250,38150,38150,38150,38150,0
|
||||
20241209,093300,203420250,38150,38000,38150,38000,128
|
||||
20241209,093200,198556100,37900,38000,38000,37900,15
|
||||
20241209,093100,197986850,38150,38150,38150,38150,0
|
||||
20241209,093000,197986850,38150,38200,38200,37900,469
|
||||
20241209,092900,180157050,38250,38200,38250,38050,73
|
||||
20241209,092800,177375150,38200,38050,38200,38050,238
|
||||
20241209,092700,168318650,38050,37900,38050,37850,196
|
||||
20241209,092600,160888100,37950,37950,37950,37900,26
|
||||
20241209,092500,159901900,38000,37950,38000,37850,401
|
||||
20241209,092400,144713700,38000,38050,38050,38000,267
|
||||
20241209,092300,134567200,38050,38050,38050,38050,0
|
||||
20241209,092200,134567200,38050,38050,38150,38050,95
|
||||
20241209,092100,130952250,38050,38200,38200,38050,19
|
||||
20241209,092000,130228200,38200,38050,38200,38000,306
|
||||
20241209,091900,118586550,38000,37950,38100,37950,80
|
||||
20241209,091800,115546400,37950,37950,38000,37900,120
|
||||
20241209,091700,110991300,37900,37900,37900,37900,0
|
||||
20241209,091600,110991300,37900,38000,38000,37900,171
|
||||
20241209,091500,104495100,38050,38050,38200,38050,70
|
||||
20241209,091400,101822900,38100,38000,38200,38000,123
|
||||
20241209,091300,97126100,38000,38100,38100,38000,18
|
||||
20241209,091200,96440700,38000,37950,38000,37950,15
|
||||
20241209,091100,95870750,37900,37750,37900,37650,156
|
||||
20241209,091000,89991600,37550,37550,37550,37550,4
|
||||
20241209,090900,89841400,37550,37550,37550,37550,140
|
||||
20241209,090800,84584400,37550,37800,37800,37500,287
|
||||
20241209,090700,73777500,37500,37500,37800,37350,141
|
||||
20241209,090600,68492550,37400,37600,37600,37400,720
|
||||
20241209,090500,41465750,37800,37700,37800,37600,114
|
||||
20241209,090400,37177850,37700,37850,37950,37700,158
|
||||
20241209,090300,31213750,37800,38650,38650,37800,246
|
||||
20241209,090200,21897450,38650,37750,38700,37750,124
|
||||
20241209,090100,17104250,38750,38150,38750,38000,114
|
||||
20241209,090000,12762600,38900,37550,38900,37550,323
|
||||
|
Reference in New Issue
Block a user