Update 2024-12-09 2940 candle_min
This commit is contained in:
736
304100/min/candle-20241209.csv
Normal file
736
304100/min/candle-20241209.csv
Normal file
@@ -0,0 +1,736 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,211400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,211300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,211200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,211100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,211000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,210000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,205000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,204300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,204000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,203000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,202000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,201300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,201000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,200000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,195000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,194300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,194000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,193000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,192000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,191300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,191000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,190000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,185000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,184300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,184000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,183000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,182000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,181300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,181000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,180000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,175000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,174300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,174000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,173000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,172000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,171300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,171000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,170000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,165000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,164300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,164000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,163000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,162000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,161300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,161000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,160000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,155000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154400,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,154300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,154000,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153900,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153800,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153700,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153600,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153500,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153400,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153300,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153200,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153100,7744699650,22200,22200,22200,22200,0
|
||||
20241209,153000,7744699650,22200,22200,22200,22200,14085
|
||||
20241209,152900,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152800,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152700,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152600,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152500,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152400,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152300,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152200,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152100,7432012650,22300,22300,22300,22300,0
|
||||
20241209,152000,7432012650,22300,22300,22300,22300,0
|
||||
20241209,151900,7432012650,22300,22200,22350,22200,2067
|
||||
20241209,151800,7385995250,22200,22300,22350,22200,1786
|
||||
20241209,151700,7346220000,22350,22300,22350,22300,262
|
||||
20241209,151600,7340376650,22300,22300,22350,22300,172
|
||||
20241209,151500,7336539100,22300,22400,22400,22300,449
|
||||
20241209,151400,7326512100,22400,22250,22400,22250,669
|
||||
20241209,151300,7311591250,22250,22300,22300,22250,201
|
||||
20241209,151200,7307117100,22350,22350,22350,22350,335
|
||||
20241209,151100,7299629850,22350,22350,22350,22150,1350
|
||||
20241209,151000,7269617250,22350,22250,22350,22250,170
|
||||
20241209,150900,7265823100,22250,22300,22350,22250,391
|
||||
20241209,150800,7257104600,22200,22350,22350,22050,2894
|
||||
20241209,150700,7192861700,22350,22400,22400,22350,295
|
||||
20241209,150600,7186266900,22350,22400,22400,22350,176
|
||||
20241209,150500,7182328900,22350,22400,22400,22350,159
|
||||
20241209,150400,7178770450,22400,22400,22400,22350,351
|
||||
20241209,150300,7170923750,22400,22400,22450,22400,140
|
||||
20241209,150200,7167781950,22400,22350,22400,22350,337
|
||||
20241209,150100,7160242300,22400,22400,22450,22350,212
|
||||
20241209,150000,7155495100,22350,22350,22400,22300,644
|
||||
20241209,145900,7141095100,22400,22350,22400,22350,1032
|
||||
20241209,145800,7117993850,22350,22350,22350,22300,530
|
||||
20241209,145700,7106148400,22350,22350,22350,22300,735
|
||||
20241209,145600,7089751900,22350,22300,22350,22300,87
|
||||
20241209,145500,7087809550,22300,22300,22350,22250,1251
|
||||
20241209,145400,7059954350,22350,22300,22350,22250,78
|
||||
20241209,145300,7058213750,22350,22250,22350,22250,1037
|
||||
20241209,145200,7035078500,22300,22250,22300,22250,113
|
||||
20241209,145100,7032563050,22300,22300,22300,22250,563
|
||||
20241209,145000,7020014900,22250,22150,22300,22100,1645
|
||||
20241209,144900,6983471650,22150,22150,22200,22150,102
|
||||
20241209,144800,6981211750,22100,22200,22250,22100,1369
|
||||
20241209,144700,6950904600,22150,22200,22200,22150,960
|
||||
20241209,144600,6929602050,22200,22250,22250,22200,276
|
||||
20241209,144500,6923472200,22250,22200,22250,22200,82
|
||||
20241209,144400,6921649950,22200,22250,22250,22200,163
|
||||
20241209,144300,6918027700,22250,22200,22300,22200,182
|
||||
20241209,144200,6913984700,22250,22350,22350,22250,313
|
||||
20241209,144100,6907009700,22350,22300,22350,22300,103
|
||||
20241209,144000,6904711950,22350,22300,22350,22200,612
|
||||
20241209,143900,6891094500,22200,22300,22300,22200,706
|
||||
20241209,143800,6875373900,22300,22250,22300,22250,101
|
||||
20241209,143700,6873125900,22250,22300,22300,22250,816
|
||||
20241209,143600,6854953850,22300,22300,22300,22300,153
|
||||
20241209,143500,6851541950,22300,22300,22300,22250,312
|
||||
20241209,143400,6844593500,22300,22300,22300,22250,984
|
||||
20241209,143300,6822657950,22300,22300,22300,22300,1419
|
||||
20241209,143200,6791014250,22300,22300,22350,22300,169
|
||||
20241209,143100,6787238950,22300,22350,22350,22300,331
|
||||
20241209,143000,6779844850,22350,22350,22350,22350,662
|
||||
20241209,142900,6765049150,22350,22350,22350,22350,55
|
||||
20241209,142800,6763819900,22350,22400,22400,22350,159
|
||||
20241209,142700,6760264850,22400,22400,22400,22400,25
|
||||
20241209,142600,6759704850,22400,22350,22400,22350,523
|
||||
20241209,142500,6748011850,22350,22400,22450,22350,966
|
||||
20241209,142400,6726393300,22400,22400,22400,22400,334
|
||||
20241209,142300,6718911700,22400,22450,22450,22400,218
|
||||
20241209,142200,6714022550,22450,22450,22500,22450,406
|
||||
20241209,142100,6704906700,22450,22500,22550,22450,30
|
||||
20241209,142000,6704230900,22500,22500,22550,22450,416
|
||||
20241209,141900,6694866950,22500,22450,22550,22450,305
|
||||
20241209,141800,6688007050,22400,22450,22450,22400,109
|
||||
20241209,141700,6685560500,22450,22500,22500,22450,55
|
||||
20241209,141600,6684325100,22450,22450,22500,22450,146
|
||||
20241209,141500,6681047350,22450,22450,22450,22450,50
|
||||
20241209,141400,6679924850,22450,22450,22450,22450,137
|
||||
20241209,141300,6676849200,22450,22450,22450,22450,53
|
||||
20241209,141200,6675659350,22400,22400,22450,22400,125
|
||||
20241209,141100,6672858850,22400,22450,22450,22400,190
|
||||
20241209,141000,6668600100,22400,22400,22450,22400,227
|
||||
20241209,140900,6663512700,22400,22400,22400,22400,142
|
||||
20241209,140800,6660331900,22400,22450,22450,22400,1061
|
||||
20241209,140700,6636555950,22450,22450,22450,22450,124
|
||||
20241209,140600,6633772150,22450,22450,22450,22450,65
|
||||
20241209,140500,6632312900,22500,22500,22500,22500,107
|
||||
20241209,140400,6629905400,22500,22500,22500,22450,96
|
||||
20241209,140300,6627745900,22500,22450,22550,22450,44
|
||||
20241209,140200,6626754850,22600,22400,22600,22400,156
|
||||
20241209,140100,6623259550,22450,22450,22450,22450,79
|
||||
20241209,140000,6621486000,22450,22450,22450,22450,317
|
||||
20241209,135900,6614369350,22450,22500,22500,22450,38
|
||||
20241209,135800,6613515750,22500,22600,22600,22500,1181
|
||||
20241209,135700,6586924300,22600,22650,22650,22600,86
|
||||
20241209,135600,6584980150,22650,22650,22650,22650,1031
|
||||
20241209,135500,6561628000,22650,22550,22650,22500,293
|
||||
20241209,135400,6555000600,22550,22500,22600,22450,1338
|
||||
20241209,135300,6524783150,22500,22450,22500,22400,726
|
||||
20241209,135200,6508498200,22450,22500,22500,22450,451
|
||||
20241209,135100,6498352450,22500,22450,22500,22450,395
|
||||
20241209,135000,6489480050,22500,22400,22500,22400,125
|
||||
20241209,134900,6486677200,22400,22450,22550,22400,2699
|
||||
20241209,134800,6425963700,22450,22400,22450,22400,70
|
||||
20241209,134700,6424393200,22400,22400,22400,22400,152
|
||||
20241209,134600,6420988400,22400,22450,22450,22400,21
|
||||
20241209,134500,6420517450,22450,22450,22450,22400,203
|
||||
20241209,134400,6415964000,22450,22450,22450,22450,324
|
||||
20241209,134300,6408690200,22450,22450,22450,22450,56
|
||||
20241209,134200,6407433000,22400,22400,22400,22400,124
|
||||
20241209,134100,6404655400,22400,22400,22400,22400,270
|
||||
20241209,134000,6398607400,22500,22450,22500,22400,100
|
||||
20241209,133900,6396362450,22500,22550,22550,22450,200
|
||||
20241209,133800,6391862750,22500,22450,22500,22450,304
|
||||
20241209,133700,6385024750,22400,22450,22450,22400,356
|
||||
20241209,133600,6377043500,22450,22400,22450,22400,284
|
||||
20241209,133500,6370676200,22400,22450,22500,22400,517
|
||||
20241209,133400,6359087600,22400,22400,22500,22400,106
|
||||
20241209,133300,6356710350,22400,22450,22450,22400,280
|
||||
20241209,133200,6350434350,22450,22450,22450,22450,192
|
||||
20241209,133100,6346123950,22400,22400,22500,22400,256
|
||||
20241209,133000,6340387800,22450,22450,22450,22450,158
|
||||
20241209,132900,6336840700,22450,22450,22500,22450,529
|
||||
20241209,132800,6324944650,22450,22400,22450,22400,360
|
||||
20241209,132700,6316879150,22400,22400,22400,22400,300
|
||||
20241209,132600,6310159150,22400,22350,22450,22350,345
|
||||
20241209,132500,6302433400,22350,22400,22400,22350,42
|
||||
20241209,132400,6301493350,22400,22400,22400,22400,235
|
||||
20241209,132300,6296229350,22450,22500,22500,22450,40
|
||||
20241209,132200,6295331300,22550,22450,22550,22450,165
|
||||
20241209,132100,6291626350,22500,22500,22550,22450,296
|
||||
20241209,132000,6284966850,22500,22600,22600,22500,314
|
||||
20241209,131900,6277890000,22550,22550,22600,22550,161
|
||||
20241209,131800,6274258900,22550,22600,22600,22550,61
|
||||
20241209,131700,6272882800,22550,22550,22550,22500,193
|
||||
20241209,131600,6268534600,22550,22550,22600,22550,614
|
||||
20241209,131500,6254682500,22550,22450,22550,22450,2300
|
||||
20241209,131400,6202933300,22450,22450,22450,22450,0
|
||||
20241209,131300,6202933300,22450,22450,22450,22400,2154
|
||||
20241209,131200,6154577750,22450,22450,22550,22450,2204
|
||||
20241209,131100,6105046000,22400,22350,22400,22350,316
|
||||
20241209,131000,6097967700,22350,22350,22350,22350,203
|
||||
20241209,130900,6093430650,22350,22400,22400,22350,529
|
||||
20241209,130800,6081587050,22400,22300,22400,22300,179
|
||||
20241209,130700,6077587450,22350,22450,22450,22350,337
|
||||
20241209,130600,6070053650,22400,22400,22400,22350,386
|
||||
20241209,130500,6061417250,22400,22350,22400,22350,281
|
||||
20241209,130400,6055134600,22400,22400,22450,22400,140
|
||||
20241209,130300,6051998550,22400,22300,22450,22300,114
|
||||
20241209,130200,6049453000,22350,22350,22350,22300,105
|
||||
20241209,130100,6047107250,22350,22350,22450,22350,878
|
||||
20241209,130000,6027471300,22400,22450,22450,22400,450
|
||||
20241209,125900,6017387950,22550,22500,22550,22450,563
|
||||
20241209,125800,6004720500,22500,22450,22500,22400,288
|
||||
20241209,125700,5998244750,22350,22400,22400,22350,1164
|
||||
20241209,125600,5972173600,22400,22450,22450,22400,92
|
||||
20241209,125500,5970110950,22400,22450,22450,22400,252
|
||||
20241209,125400,5964457500,22500,22500,22500,22500,482
|
||||
20241209,125300,5953612500,22500,22450,22500,22450,254
|
||||
20241209,125200,5947901050,22450,22500,22500,22450,215
|
||||
20241209,125100,5943074050,22450,22500,22500,22450,635
|
||||
20241209,125000,5928801500,22500,22550,22550,22500,163
|
||||
20241209,124900,5925133400,22550,22500,22550,22500,263
|
||||
20241209,124800,5919215650,22500,22550,22550,22500,125
|
||||
20241209,124700,5916402600,22550,22550,22550,22550,70
|
||||
20241209,124600,5914824100,22550,22550,22550,22550,223
|
||||
20241209,124500,5909795450,22550,22500,22550,22500,145
|
||||
20241209,124400,5906528400,22500,22500,22600,22500,1810
|
||||
20241209,124300,5865787850,22500,22500,22550,22450,1356
|
||||
20241209,124200,5835297900,22500,22500,22500,22500,300
|
||||
20241209,124100,5828547900,22400,22400,22500,22400,697
|
||||
20241209,124000,5812886900,22400,22400,22450,22400,79
|
||||
20241209,123900,5811116450,22450,22450,22500,22450,145
|
||||
20241209,123800,5807859050,22500,22450,22500,22450,123
|
||||
20241209,123700,5805097200,22450,22450,22450,22450,0
|
||||
20241209,123600,5805097200,22450,22400,22500,22400,133
|
||||
20241209,123500,5802111050,22450,22400,22450,22400,47
|
||||
20241209,123400,5801056150,22450,22450,22450,22450,178
|
||||
20241209,123300,5797060050,22500,22500,22500,22500,219
|
||||
20241209,123200,5792132550,22500,22500,22500,22450,137
|
||||
20241209,123100,5789054000,22500,22500,22500,22450,245
|
||||
20241209,123000,5783553150,22500,22500,22550,22500,549
|
||||
20241209,122900,5771188900,22500,22500,22550,22500,913
|
||||
20241209,122800,5750641150,22550,22450,22550,22450,439
|
||||
20241209,122700,5740760600,22450,22400,22500,22400,236
|
||||
20241209,122600,5735468400,22400,22400,22450,22400,181
|
||||
20241209,122500,5731406050,22350,22350,22350,22350,712
|
||||
20241209,122400,5715492850,22350,22350,22400,22350,127
|
||||
20241209,122300,5712649450,22350,22400,22400,22350,341
|
||||
20241209,122200,5705014950,22350,22400,22400,22350,83
|
||||
20241209,122100,5703155800,22400,22400,22400,22400,77
|
||||
20241209,122000,5701431000,22350,22400,22400,22350,174
|
||||
20241209,121900,5697534150,22400,22400,22400,22400,110
|
||||
20241209,121800,5695070150,22400,22400,22400,22400,28
|
||||
20241209,121700,5694442950,22400,22450,22450,22400,669
|
||||
20241209,121600,5679457250,22450,22450,22500,22450,197
|
||||
20241209,121500,5675034500,22500,22550,22550,22450,752
|
||||
20241209,121400,5658149900,22550,22550,22600,22500,1321
|
||||
20241209,121300,5628388900,22550,22550,22550,22500,132
|
||||
20241209,121200,5625412350,22550,22500,22550,22500,1090
|
||||
20241209,121100,5600863150,22450,22400,22450,22400,435
|
||||
20241209,121000,5591105100,22400,22400,22400,22400,11
|
||||
20241209,120900,5590858700,22350,22300,22350,22300,118
|
||||
20241209,120800,5588222350,22400,22300,22400,22250,1461
|
||||
20241209,120700,5555537900,22300,22350,22350,22300,837
|
||||
20241209,120600,5536870650,22300,22300,22300,22300,54
|
||||
20241209,120500,5535666450,22300,22300,22300,22300,330
|
||||
20241209,120400,5528307450,22300,22250,22300,22250,540
|
||||
20241209,120300,5516276000,22250,22250,22300,22250,52
|
||||
20241209,120200,5515118250,22250,22250,22250,22200,285
|
||||
20241209,120100,5508780900,22200,22150,22200,22150,433
|
||||
20241209,120000,5499170150,22150,22150,22150,22150,79
|
||||
20241209,115900,5497420300,22200,22200,22200,22100,112
|
||||
20241209,115800,5494936900,22100,22300,22300,22100,300
|
||||
20241209,115700,5488256900,22100,22200,22350,22100,861
|
||||
20241209,115600,5469064750,22150,22200,22200,22150,294
|
||||
20241209,115500,5462541900,22150,22150,22200,22150,153
|
||||
20241209,115400,5459152250,22150,22100,22150,22100,716
|
||||
20241209,115300,5443314750,22150,22050,22150,22000,1120
|
||||
20241209,115200,5418600550,22050,22050,22100,22000,243
|
||||
20241209,115100,5413242750,22050,22050,22050,22050,740
|
||||
20241209,115000,5396925750,22050,22050,22100,22050,93
|
||||
20241209,114900,5394875050,22050,22050,22100,22050,149
|
||||
20241209,114800,5391588950,22050,22050,22100,22050,603
|
||||
20241209,114700,5378292600,22050,22100,22100,22050,311
|
||||
20241209,114600,5371435000,22100,22100,22150,22050,2170
|
||||
20241209,114500,5323481600,22150,22100,22200,22100,76
|
||||
20241209,114400,5321796950,22100,22200,22200,22100,619
|
||||
20241209,114300,5308096250,22200,22150,22200,22150,21
|
||||
20241209,114200,5307631050,22150,22150,22150,22150,113
|
||||
20241209,114100,5305128100,22150,22150,22150,22150,304
|
||||
20241209,114000,5298394500,22150,22100,22150,22100,388
|
||||
20241209,113900,5289819450,22150,22150,22150,22150,115
|
||||
20241209,113800,5287272200,22200,22100,22200,22100,354
|
||||
20241209,113700,5279418400,22100,22150,22150,22100,332
|
||||
20241209,113600,5272075550,22100,22150,22150,22100,449
|
||||
20241209,113500,5262151350,22150,22200,22200,22150,580
|
||||
20241209,113400,5249304300,22200,22150,22200,22150,67
|
||||
20241209,113300,5247817300,22200,22200,22200,22200,52
|
||||
20241209,113200,5246662900,22200,22200,22250,22200,94
|
||||
20241209,113100,5244574700,22250,22250,22250,22200,339
|
||||
20241209,113000,5237035850,22200,22200,22250,22150,128
|
||||
20241209,112900,5234195350,22200,22100,22200,22100,90
|
||||
20241209,112800,5232201600,22150,22100,22150,22050,464
|
||||
20241209,112700,5221951500,22050,22050,22100,22050,368
|
||||
20241209,112600,5213829500,22050,22050,22100,22050,270
|
||||
20241209,112500,5207875350,22100,22050,22100,22050,10
|
||||
20241209,112400,5207654400,22050,22100,22100,22050,1266
|
||||
20241209,112300,5179687300,22150,22200,22200,22150,3609
|
||||
20241209,112200,5099743750,22200,22200,22250,22200,465
|
||||
20241209,112100,5089420000,22200,22200,22250,22200,1046
|
||||
20241209,112000,5066197150,22200,22150,22200,22150,26
|
||||
20241209,111900,5065621150,22250,22250,22250,22200,646
|
||||
20241209,111800,5051278100,22250,22250,22250,22250,98
|
||||
20241209,111700,5049097600,22250,22250,22250,22250,157
|
||||
20241209,111600,5045604350,22200,22200,22200,22200,837
|
||||
20241209,111500,5027022950,22200,22200,22250,22200,1130
|
||||
20241209,111400,5001914950,22200,22150,22200,22150,968
|
||||
20241209,111300,4980464800,22200,22200,22200,22150,381
|
||||
20241209,111200,4972013350,22200,22250,22250,22150,1251
|
||||
20241209,111100,4944257200,22250,22250,22250,22250,5
|
||||
20241209,111000,4944145950,22200,22250,22250,22200,458
|
||||
20241209,110900,4933961250,22250,22250,22250,22250,587
|
||||
20241209,110800,4920900500,22200,22250,22250,22200,337
|
||||
20241209,110700,4913408700,22250,22250,22250,22250,76
|
||||
20241209,110600,4911717700,22250,22200,22250,22200,129
|
||||
20241209,110500,4908853700,22250,22200,22250,22200,228
|
||||
20241209,110400,4903786400,22200,22200,22200,22150,195
|
||||
20241209,110300,4899457450,22200,22150,22200,22150,244
|
||||
20241209,110200,4894050400,22150,22200,22200,22150,177
|
||||
20241209,110100,4890122750,22250,22200,22250,22150,191
|
||||
20241209,110000,4885886850,22150,22100,22150,22100,287
|
||||
20241209,105900,4879534050,22100,22150,22200,22100,381
|
||||
20241209,105800,4871110350,22150,22100,22150,22100,1271
|
||||
20241209,105700,4842987850,22150,22150,22150,22150,276
|
||||
20241209,105600,4836874450,22150,22150,22200,22150,492
|
||||
20241209,105500,4825975450,22150,22250,22250,22150,1410
|
||||
20241209,105400,4794675400,22200,22200,22200,22200,114
|
||||
20241209,105300,4792144600,22200,22200,22250,22200,177
|
||||
20241209,105200,4788210900,22200,22300,22300,22200,419
|
||||
20241209,105100,4778902550,22250,22250,22250,22200,146
|
||||
20241209,105000,4775656650,22250,22250,22250,22200,1586
|
||||
20241209,104900,4740390050,22250,22300,22300,22250,123
|
||||
20241209,104800,4737649050,22300,22350,22350,22300,609
|
||||
20241209,104700,4724068250,22350,22350,22350,22350,26
|
||||
20241209,104600,4723487150,22350,22350,22400,22300,244
|
||||
20241209,104500,4718033750,22350,22350,22450,22350,428
|
||||
20241209,104400,4708454000,22300,22300,22350,22300,103
|
||||
20241209,104300,4706156550,22300,22350,22400,22300,282
|
||||
20241209,104200,4699853950,22350,22350,22350,22350,36
|
||||
20241209,104100,4699049350,22350,22400,22400,22350,1261
|
||||
20241209,104000,4670863600,22350,22400,22400,22350,616
|
||||
20241209,103900,4657095500,22400,22400,22400,22400,265
|
||||
20241209,103800,4651159500,22350,22350,22400,22350,649
|
||||
20241209,103700,4636643050,22300,22350,22350,22300,15
|
||||
20241209,103600,4636307850,22300,22350,22400,22300,1717
|
||||
20241209,103500,4597944200,22350,22300,22350,22300,486
|
||||
20241209,103400,4587099250,22350,22350,22350,22300,517
|
||||
20241209,103300,4575552300,22350,22250,22350,22250,787
|
||||
20241209,103200,4558007400,22250,22250,22300,22200,273
|
||||
20241209,103100,4551935550,22250,22150,22250,22150,704
|
||||
20241209,103000,4536282550,22150,22200,22200,22150,209
|
||||
20241209,102900,4531644500,22200,22250,22250,22200,467
|
||||
20241209,102800,4521276950,22250,22200,22250,22150,300
|
||||
20241209,102700,4514627800,22200,22300,22300,22200,643
|
||||
20241209,102600,4500311000,22300,22350,22350,22300,260
|
||||
20241209,102500,4494508800,22350,22400,22400,22300,387
|
||||
20241209,102400,4485853950,22350,22250,22400,22250,1725
|
||||
20241209,102300,4447314450,22300,22250,22300,22200,105
|
||||
20241209,102200,4444978850,22200,22200,22300,22200,796
|
||||
20241209,102100,4427243900,22300,22250,22300,22150,197
|
||||
20241209,102000,4422864850,22250,22200,22250,22200,673
|
||||
20241209,101900,4407911300,22200,22250,22300,22200,1286
|
||||
20241209,101800,4379347250,22250,22250,22250,22000,6855
|
||||
20241209,101700,4227574400,22250,22250,22250,22250,418
|
||||
20241209,101600,4218273900,22250,22300,22300,22250,955
|
||||
20241209,101500,4196988500,22300,22300,22350,22300,170
|
||||
20241209,101400,4193197150,22400,22350,22400,22250,2816
|
||||
20241209,101300,4130386350,22350,22450,22450,22350,1142
|
||||
20241209,101200,4104857600,22400,22400,22400,22350,797
|
||||
20241209,101100,4087021100,22450,22400,22450,22400,726
|
||||
20241209,101000,4070737650,22400,22350,22450,22350,79
|
||||
20241209,100900,4068966950,22400,22450,22450,22350,137
|
||||
20241209,100800,4065900600,22350,22400,22400,22350,355
|
||||
20241209,100700,4057958700,22450,22350,22450,22300,365
|
||||
20241209,100600,4049807300,22350,22350,22350,22300,925
|
||||
20241209,100500,4029147500,22350,22350,22450,22350,1923
|
||||
20241209,100400,3986146950,22350,22450,22600,22350,2532
|
||||
20241209,100300,3929347200,22650,22650,22650,22450,2676
|
||||
20241209,100200,3869022200,22650,22600,22650,22500,823
|
||||
20241209,100100,3850429550,22600,22600,22650,22500,1526
|
||||
20241209,100000,3816027900,22600,22750,22750,22550,978
|
||||
20241209,095900,3793882650,22700,22600,22700,22550,955
|
||||
20241209,095800,3772261100,22650,22550,22650,22450,2668
|
||||
20241209,095700,3712090450,22500,22550,22550,22450,364
|
||||
20241209,095600,3703903350,22550,22400,22600,22400,1244
|
||||
20241209,095500,3675926700,22400,22450,22450,22400,422
|
||||
20241209,095400,3666457550,22450,22400,22450,22400,1287
|
||||
20241209,095300,3637627400,22400,22550,22550,22400,1405
|
||||
20241209,095200,3606080500,22550,22400,22550,22400,784
|
||||
20241209,095100,3588475900,22400,22450,22450,22400,415
|
||||
20241209,095000,3579173600,22500,22500,22500,22450,853
|
||||
20241209,094900,3559994000,22500,22500,22500,22350,246
|
||||
20241209,094800,3554462650,22300,22300,22500,22300,951
|
||||
20241209,094700,3533204050,22350,22300,22400,22200,1158
|
||||
20241209,094600,3507424550,22350,22350,22400,22200,1120
|
||||
20241209,094500,3482467300,22350,22350,22350,22200,2684
|
||||
20241209,094400,3422685100,22300,22350,22450,22300,3
|
||||
20241209,094300,3422618000,22300,22400,22450,22300,1619
|
||||
20241209,094200,3386427450,22450,22400,22500,22400,710
|
||||
20241209,094100,3370508050,22400,22400,22400,22300,1030
|
||||
20241209,094000,3347480400,22400,22400,22450,22350,449
|
||||
20241209,093900,3337427800,22400,22400,22500,22400,498
|
||||
20241209,093800,3326268100,22400,22300,22450,22300,938
|
||||
20241209,093700,3305306450,22300,22350,22350,22300,197
|
||||
20241209,093600,3300912800,22300,22400,22400,22250,3002
|
||||
20241209,093500,3233993900,22400,22450,22450,22300,583
|
||||
20241209,093400,3220942550,22300,22500,22500,22100,2922
|
||||
20241209,093300,3155714300,22500,22450,22600,22450,3049
|
||||
20241209,093200,3087087300,22400,22400,22400,22300,1450
|
||||
20241209,093100,3054679800,22300,22200,22350,22200,1417
|
||||
20241209,093000,3023097650,22300,22250,22300,22200,1934
|
||||
20241209,092900,2980043400,22250,22300,22300,22100,2118
|
||||
20241209,092800,2933017500,22300,22200,22300,22200,1473
|
||||
20241209,092700,2900282450,22200,22200,22250,22100,3268
|
||||
20241209,092600,2827902350,22150,22100,22200,22000,10021
|
||||
20241209,092500,2606572750,22100,22450,22450,22100,11940
|
||||
20241209,092400,2340874550,22450,22600,22600,22450,1726
|
||||
20241209,092300,2302019750,22600,22400,22600,22400,3400
|
||||
20241209,092200,2225267100,22450,22350,22450,22350,1663
|
||||
20241209,092100,2188065300,22400,22400,22400,22350,2164
|
||||
20241209,092000,2139690950,22400,22450,22550,22350,3248
|
||||
20241209,091900,2066867000,22450,22450,22600,22450,2578
|
||||
20241209,091800,2008888200,22550,22550,22600,22450,893
|
||||
20241209,091700,1988819600,22450,22450,22600,22400,3430
|
||||
20241209,091600,1911937250,22450,22400,22600,22400,3861
|
||||
20241209,091500,1825044200,22400,22550,22600,22400,6809
|
||||
20241209,091400,1672121150,22550,22550,22600,22500,3007
|
||||
20241209,091300,1604360150,22600,22800,22850,22600,1753
|
||||
20241209,091200,1564563300,22800,22800,22850,22550,1750
|
||||
20241209,091100,1524771300,22800,22550,22850,22550,2047
|
||||
20241209,091000,1478175700,22600,22750,22750,22500,2549
|
||||
20241209,090900,1420474900,22700,22800,22800,22700,3217
|
||||
20241209,090800,1347287950,22800,22900,23050,22800,6468
|
||||
20241209,090700,1198880800,22750,22750,22900,22700,1523
|
||||
20241209,090600,1164226150,22750,22900,22950,22750,1739
|
||||
20241209,090500,1124591800,22950,22800,22950,22700,2927
|
||||
20241209,090400,1057713900,22850,22850,23000,22750,3549
|
||||
20241209,090300,976677800,22850,22600,23000,22600,6036
|
||||
20241209,090200,838346450,22600,22550,22750,22300,7571
|
||||
20241209,090100,667538450,22600,22950,22950,22550,4258
|
||||
20241209,090000,571063650,22950,22600,23000,22500,25222
|
||||
|
Reference in New Issue
Block a user