Update 2024-12-09 2940 candle_min
This commit is contained in:
742
323280/min/candle-20241209.csv
Normal file
742
323280/min/candle-20241209.csv
Normal file
@@ -0,0 +1,742 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,212000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,211900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,211000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,210000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,205000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,204900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,204000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,203000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,202000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,201900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,201000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,200000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,195000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,194900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,194000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,193000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,192000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,191900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,191000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,190000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,185000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,184900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,184000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,183000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,182000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,181900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,181000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,180000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,175000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,174900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,174000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,173000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,172000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,171900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,171000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,170000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,165000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,164900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,164000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,163000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,162000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,161900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,161000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,160000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,155000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,154900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,154000,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153900,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153800,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153700,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153600,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153500,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153400,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153300,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153200,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153100,12542817350,21950,21950,21950,21950,0
|
||||
20241209,153000,12542817350,21950,21950,21950,21950,10483
|
||||
20241209,152900,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152800,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152700,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152600,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152500,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152400,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152300,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152200,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152100,12312715500,22200,22200,22200,22200,0
|
||||
20241209,152000,12312715500,22200,22200,22200,22200,0
|
||||
20241209,151900,12312715500,22200,22150,22200,22050,2021
|
||||
20241209,151800,12268031850,22100,22050,22150,22050,994
|
||||
20241209,151700,12246028250,22050,22050,22100,22000,850
|
||||
20241209,151600,12227286250,22050,22100,22150,22050,5732
|
||||
20241209,151500,12100663800,22150,22100,22150,22100,406
|
||||
20241209,151400,12091671400,22100,22100,22150,22100,307
|
||||
20241209,151300,12084886650,22150,22150,22150,22150,894
|
||||
20241209,151200,12065084550,22150,22200,22200,22100,536
|
||||
20241209,151100,12053212850,22200,22100,22200,22100,3744
|
||||
20241209,151000,11970364450,22100,22100,22150,22100,131
|
||||
20241209,150900,11967468550,22100,22150,22150,22100,669
|
||||
20241209,150800,11952669350,22150,22100,22150,22100,1962
|
||||
20241209,150700,11909248700,22100,22100,22100,22050,1296
|
||||
20241209,150600,11880652600,22100,22100,22150,22100,1148
|
||||
20241209,150500,11855281250,22150,22100,22150,22100,1151
|
||||
20241209,150400,11829839850,22150,22150,22200,22100,530
|
||||
20241209,150300,11818094550,22150,22150,22150,22100,1688
|
||||
20241209,150200,11780712950,22100,22150,22150,22100,1856
|
||||
20241209,150100,11739677850,22100,22150,22150,22100,730
|
||||
20241209,150000,11723520550,22150,22000,22150,22000,1749
|
||||
20241209,145900,11684856350,22000,22150,22150,22000,482
|
||||
20241209,145800,11674205100,22150,22150,22150,22100,815
|
||||
20241209,145700,11656153100,22150,22200,22200,22150,211
|
||||
20241209,145600,11651470550,22200,22200,22200,22150,931
|
||||
20241209,145500,11630807350,22200,22100,22200,22100,4563
|
||||
20241209,145400,11529701050,22100,22150,22150,22100,114
|
||||
20241209,145300,11527176200,22000,22000,22100,22000,435
|
||||
20241209,145200,11517599600,22100,22050,22100,22000,6203
|
||||
20241209,145100,11380634700,22050,22050,22050,21900,1306
|
||||
20241209,145000,11351936050,22000,22000,22100,22000,801
|
||||
20241209,144900,11334265650,22000,22000,22050,21950,2572
|
||||
20241209,144800,11277702650,22000,22050,22100,22000,6645
|
||||
20241209,144700,11131320500,22050,22100,22100,22050,3055
|
||||
20241209,144600,11063861300,22150,22100,22150,22100,507
|
||||
20241209,144500,11052652150,22100,22150,22150,22100,101
|
||||
20241209,144400,11050415200,22150,22150,22150,22150,1120
|
||||
20241209,144300,11025607200,22150,22150,22150,22150,1018
|
||||
20241209,144200,11003058500,22200,22200,22200,22200,575
|
||||
20241209,144100,10990293500,22200,22250,22300,22200,2100
|
||||
20241209,144000,10943654150,22200,22200,22250,22200,881
|
||||
20241209,143900,10924053050,22250,22200,22250,22200,115
|
||||
20241209,143800,10921499950,22200,22200,22200,22200,655
|
||||
20241209,143700,10906958950,22200,22250,22250,22200,3987
|
||||
20241209,143600,10818404850,22250,22250,22250,22250,447
|
||||
20241209,143500,10808459100,22250,22250,22250,22250,550
|
||||
20241209,143400,10796221600,22250,22300,22350,22250,394
|
||||
20241209,143300,10787437400,22250,22300,22300,22250,51
|
||||
20241209,143200,10786300650,22300,22300,22300,22300,49
|
||||
20241209,143100,10785207950,22300,22350,22350,22250,181
|
||||
20241209,143000,10781171900,22300,22300,22300,22250,727
|
||||
20241209,142900,10764968000,22300,22300,22300,22250,377
|
||||
20241209,142800,10756569700,22300,22300,22350,22300,102
|
||||
20241209,142700,10754294600,22300,22300,22300,22300,193
|
||||
20241209,142600,10749990700,22300,22350,22350,22300,323
|
||||
20241209,142500,10742773350,22350,22450,22450,22350,260
|
||||
20241209,142400,10736939750,22450,22350,22450,22350,1381
|
||||
20241209,142300,10706029400,22350,22350,22350,22350,358
|
||||
20241209,142200,10698028100,22400,22350,22400,22350,186
|
||||
20241209,142100,10693866250,22350,22350,22350,22350,0
|
||||
20241209,142000,10693866250,22350,22400,22400,22350,431
|
||||
20241209,141900,10684233150,22400,22400,22400,22350,287
|
||||
20241209,141800,10677805700,22400,22400,22400,22400,100
|
||||
20241209,141700,10675565700,22400,22350,22400,22350,606
|
||||
20241209,141600,10662006550,22350,22350,22350,22350,167
|
||||
20241209,141500,10658274100,22350,22350,22350,22350,497
|
||||
20241209,141400,10647166150,22350,22400,22400,22350,197
|
||||
20241209,141300,10642762600,22400,22400,22450,22400,652
|
||||
20241209,141200,10628157750,22400,22400,22400,22400,372
|
||||
20241209,141100,10619824950,22400,22400,22400,22400,250
|
||||
20241209,141000,10614224950,22400,22400,22400,22400,755
|
||||
20241209,140900,10597312950,22400,22450,22450,22400,261
|
||||
20241209,140800,10591463500,22450,22400,22450,22400,51
|
||||
20241209,140700,10590320950,22400,22450,22450,22400,137
|
||||
20241209,140600,10587250500,22450,22400,22450,22400,344
|
||||
20241209,140500,10579539900,22400,22400,22400,22400,93
|
||||
20241209,140400,10577456700,22350,22450,22450,22350,2296
|
||||
20241209,140300,10525925550,22450,22450,22500,22450,6514
|
||||
20241209,140200,10379685250,22450,22500,22500,22450,1135
|
||||
20241209,140100,10354198800,22500,22500,22500,22450,146
|
||||
20241209,140000,10350916400,22500,22450,22500,22450,576
|
||||
20241209,135900,10337984950,22500,22450,22500,22450,710
|
||||
20241209,135800,10322045300,22450,22450,22500,22400,2159
|
||||
20241209,135700,10273576050,22500,22500,22500,22450,434
|
||||
20241209,135600,10263829650,22450,22550,22550,22450,2108
|
||||
20241209,135500,10216402650,22600,22500,22600,22500,473
|
||||
20241209,135400,10205733250,22500,22400,22500,22400,1233
|
||||
20241209,135300,10178080250,22250,22250,22350,22250,4108
|
||||
20241209,135200,10086523750,22200,22250,22250,22200,6
|
||||
20241209,135100,10086390450,22250,22250,22250,22250,719
|
||||
20241209,135000,10070392700,22250,22300,22300,22250,929
|
||||
20241209,134900,10049717300,22300,22250,22300,22250,54
|
||||
20241209,134800,10048513300,22200,22250,22250,22200,1134
|
||||
20241209,134700,10023290750,22250,22250,22250,22250,642
|
||||
20241209,134600,10009006250,22250,22250,22250,22200,1542
|
||||
20241209,134500,9974697000,22250,22300,22300,22200,579
|
||||
20241209,134400,9961812800,22300,22250,22300,22250,1390
|
||||
20241209,134300,9930884750,22250,22300,22300,22250,989
|
||||
20241209,134200,9908873450,22250,22250,22300,22250,543
|
||||
20241209,134100,9896790200,22300,22300,22300,22300,235
|
||||
20241209,134000,9891549700,22200,22150,22250,22150,416
|
||||
20241209,133900,9882324400,22150,22200,22250,22100,3060
|
||||
20241209,133800,9814557950,22250,22200,22250,22200,818
|
||||
20241209,133700,9796358200,22200,22150,22200,22150,1052
|
||||
20241209,133600,9773008300,22150,22200,22200,22150,406
|
||||
20241209,133500,9764014400,22150,22150,22150,22150,1605
|
||||
20241209,133400,9728463650,22150,22200,22200,22150,240
|
||||
20241209,133300,9723136000,22200,22250,22250,22200,293
|
||||
20241209,133200,9716621400,22250,22250,22250,22200,383
|
||||
20241209,133100,9708112300,22250,22200,22250,22200,291
|
||||
20241209,133000,9701645100,22200,22250,22250,22200,112
|
||||
20241209,132900,9699153450,22250,22200,22250,22150,773
|
||||
20241209,132800,9681980500,22200,22200,22200,22150,604
|
||||
20241209,132700,9668584100,22200,22200,22200,22200,61
|
||||
20241209,132600,9667229900,22200,22150,22200,22150,485
|
||||
20241209,132500,9656484650,22150,22150,22200,22100,662
|
||||
20241209,132400,9641834100,22100,22200,22200,22100,3193
|
||||
20241209,132300,9571226500,22200,22150,22200,22150,218
|
||||
20241209,132200,9566390450,22150,22100,22150,22100,1537
|
||||
20241209,132100,9532390400,22100,22100,22100,22100,1542
|
||||
20241209,132000,9498312200,22150,22150,22150,22100,330
|
||||
20241209,131900,9491009700,22150,22050,22150,22000,4450
|
||||
20241209,131800,9392798700,22000,22100,22100,22000,2399
|
||||
20241209,131700,9339978550,22000,22000,22100,22000,595
|
||||
20241209,131600,9326873300,22000,22100,22100,22000,5406
|
||||
20241209,131500,9207892550,22100,22150,22150,22050,2906
|
||||
20241209,131400,9143682450,22150,22150,22150,22100,447
|
||||
20241209,131300,9133785600,22100,22150,22200,22100,1389
|
||||
20241209,131200,9102973250,22150,22200,22200,22150,969
|
||||
20241209,131100,9081481500,22200,22150,22200,22150,999
|
||||
20241209,131000,9059314050,22200,22100,22200,22100,2861
|
||||
20241209,130900,8995849100,22100,22100,22100,22050,444
|
||||
20241209,130800,8986039650,22100,22150,22150,22100,477
|
||||
20241209,130700,8975480500,22150,22100,22150,22100,672
|
||||
20241209,130600,8960611850,22100,22000,22200,22000,9633
|
||||
20241209,130500,8748440800,22000,22100,22200,22000,9737
|
||||
20241209,130400,8534091550,22050,22150,22200,22000,11649
|
||||
20241209,130300,8276873600,22200,22150,22200,22150,570
|
||||
20241209,130200,8264241100,22200,22200,22250,22200,938
|
||||
20241209,130100,8243417150,22200,22200,22250,22150,546
|
||||
20241209,130000,8231305750,22150,22200,22200,22150,770
|
||||
20241209,125900,8214250000,22150,22200,22200,22150,381
|
||||
20241209,125800,8205797350,22200,22300,22300,22200,215
|
||||
20241209,125700,8201013350,22300,22300,22300,22150,4544
|
||||
20241209,125600,8099992250,22350,22350,22350,22300,1497
|
||||
20241209,125500,8066600050,22350,22350,22350,22300,907
|
||||
20241209,125400,8046331300,22350,22400,22400,22350,101
|
||||
20241209,125300,8044072750,22350,22350,22350,22350,90
|
||||
20241209,125200,8042061250,22400,22350,22400,22350,385
|
||||
20241209,125100,8033456450,22350,22350,22400,22350,261
|
||||
20241209,125000,8027618750,22350,22350,22400,22350,119
|
||||
20241209,124900,8024956000,22400,22400,22400,22400,52
|
||||
20241209,124800,8023791200,22400,22400,22450,22400,1231
|
||||
20241209,124700,7996205300,22450,22400,22450,22400,57
|
||||
20241209,124600,7994928400,22450,22400,22450,22400,223
|
||||
20241209,124500,7989932400,22350,22300,22350,22300,141
|
||||
20241209,124400,7986782900,22300,22300,22300,22300,150
|
||||
20241209,124300,7983437900,22300,22300,22300,22300,972
|
||||
20241209,124200,7961762300,22450,22400,22450,22150,3775
|
||||
20241209,124100,7877773800,22400,22350,22400,22350,1372
|
||||
20241209,124000,7847071350,22250,22250,22350,22250,108
|
||||
20241209,123900,7844663250,22250,22400,22400,22250,1650
|
||||
20241209,123800,7807734000,22400,22400,22450,22150,5397
|
||||
20241209,123700,7687637800,22400,22450,22450,22400,114
|
||||
20241209,123600,7685081200,22450,22450,22450,22450,440
|
||||
20241209,123500,7675203200,22450,22450,22500,22450,904
|
||||
20241209,123400,7654908350,22450,22450,22450,22450,36
|
||||
20241209,123300,7654100150,22500,22500,22500,22500,5
|
||||
20241209,123200,7653987650,22450,22450,22500,22450,759
|
||||
20241209,123100,7636916400,22500,22500,22500,22450,174
|
||||
20241209,123000,7633001550,22500,22500,22500,22500,128
|
||||
20241209,122900,7630121550,22500,22450,22500,22450,428
|
||||
20241209,122800,7620498700,22450,22400,22450,22400,1958
|
||||
20241209,122700,7576566400,22400,22400,22400,22350,443
|
||||
20241209,122600,7566643700,22350,22350,22350,22350,657
|
||||
20241209,122500,7551959750,22300,22300,22300,22300,734
|
||||
20241209,122400,7535591550,22300,22350,22350,22300,2627
|
||||
20241209,122300,7476929350,22350,22350,22400,22350,2484
|
||||
20241209,122200,7421411450,22300,22300,22350,22300,1945
|
||||
20241209,122100,7378021450,22350,22350,22350,22350,2
|
||||
20241209,122000,7377976750,22350,22350,22350,22300,306
|
||||
20241209,121900,7371137700,22350,22400,22400,22350,443
|
||||
20241209,121800,7361233400,22400,22400,22400,22400,972
|
||||
20241209,121700,7339460600,22400,22400,22400,22400,1510
|
||||
20241209,121600,7305636600,22400,22400,22400,22400,54
|
||||
20241209,121500,7304427000,22400,22450,22450,22400,233
|
||||
20241209,121400,7299196650,22450,22450,22450,22400,14
|
||||
20241209,121300,7298882750,22450,22450,22450,22400,239
|
||||
20241209,121200,7293523500,22400,22400,22400,22400,1372
|
||||
20241209,121100,7262790700,22350,22300,22350,22300,271
|
||||
20241209,121000,7256742350,22300,22300,22400,22300,148
|
||||
20241209,120900,7253441700,22400,22300,22400,22300,1207
|
||||
20241209,120800,7226472100,22400,22300,22400,22300,4639
|
||||
20241209,120700,7122862700,22400,22300,22400,22250,5217
|
||||
20241209,120600,7006383300,22300,22300,22300,22300,2267
|
||||
20241209,120500,6955829200,22300,22300,22300,22250,823
|
||||
20241209,120400,6937477250,22300,22300,22350,22300,2278
|
||||
20241209,120300,6886628400,22300,22350,22350,22250,1823
|
||||
20241209,120200,6846030600,22350,22400,22400,22300,3151
|
||||
20241209,120100,6775588200,22350,22400,22400,22350,1705
|
||||
20241209,120000,6737439400,22400,22400,22400,22350,1604
|
||||
20241209,115900,6701518750,22400,22400,22400,22350,938
|
||||
20241209,115800,6680511400,22400,22300,22400,22300,568
|
||||
20241209,115700,6667830700,22250,22300,22400,22250,689
|
||||
20241209,115600,6652447400,22250,22350,22350,22200,6287
|
||||
20241209,115500,6512552450,22350,22500,22500,22350,229
|
||||
20241209,115400,6507401750,22550,22500,22550,22300,6470
|
||||
20241209,115300,6362683050,22450,22450,22450,22450,890
|
||||
20241209,115200,6342702550,22450,22550,22550,22450,192
|
||||
20241209,115100,6338377550,22500,22450,22500,22450,550
|
||||
20241209,115000,6326019550,22450,22450,22450,22450,576
|
||||
20241209,114900,6313088350,22450,22500,22500,22450,511
|
||||
20241209,114800,6301591050,22600,22600,22600,22600,62
|
||||
20241209,114700,6300189850,22600,22500,22600,22500,4
|
||||
20241209,114600,6300099550,22500,22550,22600,22500,134
|
||||
20241209,114500,6297083600,22550,22550,22550,22550,0
|
||||
20241209,114400,6297083600,22550,22500,22550,22500,1255
|
||||
20241209,114300,6268789300,22500,22500,22500,22500,193
|
||||
20241209,114200,6264446800,22500,22500,22550,22500,138
|
||||
20241209,114100,6261339350,22500,22500,22500,22500,173
|
||||
20241209,114000,6257446850,22500,22550,22550,22500,506
|
||||
20241209,113900,6246059000,22550,22550,22550,22550,113
|
||||
20241209,113800,6243510850,22550,22550,22550,22550,121
|
||||
20241209,113700,6240782300,22550,22500,22550,22500,603
|
||||
20241209,113600,6227214750,22550,22600,22600,22550,50
|
||||
20241209,113500,6226086000,22600,22600,22600,22550,214
|
||||
20241209,113400,6221259600,22600,22600,22600,22550,371
|
||||
20241209,113300,6212875250,22600,22550,22600,22550,84
|
||||
20241209,113200,6210978450,22550,22550,22600,22550,279
|
||||
20241209,113100,6204684600,22550,22600,22600,22500,1155
|
||||
20241209,113000,6178635550,22600,22550,22600,22550,615
|
||||
20241209,112900,6164753850,22550,22550,22550,22550,164
|
||||
20241209,112800,6161055650,22550,22550,22600,22550,533
|
||||
20241209,112700,6149026650,22550,22550,22550,22550,374
|
||||
20241209,112600,6140592950,22550,22550,22550,22550,676
|
||||
20241209,112500,6125349150,22550,22600,22600,22550,373
|
||||
20241209,112400,6116929650,22600,22600,22600,22600,147
|
||||
20241209,112300,6113607450,22600,22550,22600,22550,318
|
||||
20241209,112200,6106430450,22500,22500,22500,22500,210
|
||||
20241209,112100,6101705450,22650,22600,22650,22600,142
|
||||
20241209,112000,6098494600,22550,22550,22550,22550,146
|
||||
20241209,111900,6095202300,22550,22550,22550,22550,1140
|
||||
20241209,111800,6069495300,22550,22600,22600,22550,202
|
||||
20241209,111700,6064930650,22600,22600,22650,22600,202
|
||||
20241209,111600,6060365200,22600,22650,22650,22600,356
|
||||
20241209,111500,6052319250,22650,22600,22650,22600,1349
|
||||
20241209,111400,6021816150,22600,22600,22600,22550,545
|
||||
20241209,111300,6009511650,22550,22550,22550,22550,145
|
||||
20241209,111200,6006241900,22550,22500,22550,22500,1988
|
||||
20241209,111100,5961438850,22450,22500,22500,22450,721
|
||||
20241209,111000,5945221300,22500,22550,22600,22500,1859
|
||||
20241209,110900,5903261950,22550,22600,22600,22550,85
|
||||
20241209,110800,5901345150,22550,22550,22550,22550,211
|
||||
20241209,110700,5896587100,22600,22600,22600,22500,221
|
||||
20241209,110600,5891593350,22650,22550,22650,22500,105
|
||||
20241209,110500,5889225500,22550,22500,22650,22500,1894
|
||||
20241209,110400,5846594300,22500,22550,22550,22400,1187
|
||||
20241209,110300,5819913850,22550,22550,22600,22550,664
|
||||
20241209,110200,5804939650,22550,22500,22550,22500,99
|
||||
20241209,110100,5802709700,22500,22600,22600,22500,176
|
||||
20241209,110000,5798740650,22750,22600,22750,22600,444
|
||||
20241209,105900,5788706100,22600,22700,22700,22600,4000
|
||||
20241209,105800,5698266100,22650,22650,22650,22600,332
|
||||
20241209,105700,5690746800,22650,22650,22650,22650,207
|
||||
20241209,105600,5686058250,22650,22600,22650,22600,3632
|
||||
20241209,105500,5603797150,22650,22650,22650,22600,73
|
||||
20241209,105400,5602143950,22600,22500,22600,22500,428
|
||||
20241209,105300,5592481200,22600,22400,22650,22350,12150
|
||||
20241209,105200,5320021250,22400,22550,22550,22400,2789
|
||||
20241209,105100,5257384450,22550,22550,22600,22500,1726
|
||||
20241209,105000,5218503750,22600,22550,22600,22550,45
|
||||
20241209,104900,5217488450,22600,22600,22650,22600,1064
|
||||
20241209,104800,5193439250,22650,22650,22700,22600,952
|
||||
20241209,104700,5171889150,22700,22700,22700,22700,351
|
||||
20241209,104600,5163921450,22700,22800,22800,22700,60
|
||||
20241209,104500,5162554000,22800,22750,22800,22750,156
|
||||
20241209,104400,5159004950,22700,22700,22750,22700,85
|
||||
20241209,104300,5157073700,22700,22800,22800,22700,35
|
||||
20241209,104200,5156278950,22700,22700,22700,22700,95
|
||||
20241209,104100,5154122450,22700,22750,22800,22700,409
|
||||
20241209,104000,5144837600,22750,22800,22800,22750,761
|
||||
20241209,103900,5127524350,22800,22800,22800,22750,788
|
||||
20241209,103800,5109558100,22750,22750,22750,22750,36
|
||||
20241209,103700,5108739100,22750,22800,22800,22700,583
|
||||
20241209,103600,5095466350,22800,22800,22800,22800,186
|
||||
20241209,103500,5091225550,22800,22800,22900,22800,352
|
||||
20241209,103400,5083199850,22950,22950,23000,22800,218
|
||||
20241209,103300,5078193550,23000,22750,23000,22750,2921
|
||||
20241209,103200,5011311600,22750,22700,22750,22700,661
|
||||
20241209,103100,4996291350,22700,22600,22700,22600,734
|
||||
20241209,103000,4979666650,22600,22600,22600,22600,575
|
||||
20241209,102900,4966671650,22550,22550,22550,22500,4667
|
||||
20241209,102800,4861460500,22550,22600,22600,22550,91
|
||||
20241209,102700,4859406250,22550,22500,22550,22500,118
|
||||
20241209,102600,4856750350,22550,22500,22550,22500,205
|
||||
20241209,102500,4852136850,22500,22650,22650,22300,5596
|
||||
20241209,102400,4726900900,22650,22500,22650,22500,294
|
||||
20241209,102300,4720277250,22450,22700,22700,22450,2015
|
||||
20241209,102200,4674856350,22600,22700,22700,22600,22
|
||||
20241209,102100,4674357300,22700,22650,22700,22550,172
|
||||
20241209,102000,4670462000,22650,22650,22750,22550,2242
|
||||
20241209,101900,4619784550,22650,22650,22750,22650,708
|
||||
20241209,101800,4603746300,22650,22650,22800,22600,872
|
||||
20241209,101700,4583983500,22650,22600,22650,22600,683
|
||||
20241209,101600,4568535400,22600,22500,22650,22500,727
|
||||
20241209,101500,4552128950,22550,22650,22650,22250,11175
|
||||
20241209,101400,4301482350,22650,22500,22650,22500,642
|
||||
20241209,101300,4286976700,22450,22800,22800,22450,4146
|
||||
20241209,101200,4193465650,22850,22850,22850,22500,14082
|
||||
20241209,101100,3875126550,22800,22900,22900,22800,112
|
||||
20241209,101000,3872562900,22900,22800,22900,22750,1425
|
||||
20241209,100900,3840129300,22800,22750,22800,22750,755
|
||||
20241209,100800,3822945800,22750,22900,22900,22750,8674
|
||||
20241209,100700,3625169400,22900,22800,22900,22800,493
|
||||
20241209,100600,3613913900,22850,22950,22950,22850,2912
|
||||
20241209,100500,3547317050,22900,22950,22950,22900,329
|
||||
20241209,100400,3539767700,22900,22950,22950,22900,404
|
||||
20241209,100300,3530509400,22950,22950,22950,22950,929
|
||||
20241209,100200,3509188850,22950,23000,23000,22950,226
|
||||
20241209,100100,3503995350,23000,23000,23000,22950,193
|
||||
20241209,100000,3499563150,23000,23000,23000,22900,402
|
||||
20241209,095900,3490327150,22900,22900,22950,22850,704
|
||||
20241209,095800,3474205250,22900,23000,23050,22900,40
|
||||
20241209,095700,3473286750,23100,22950,23100,22950,290
|
||||
20241209,095600,3466611600,22950,23000,23000,22850,792
|
||||
20241209,095500,3448442700,23000,23000,23000,22850,1292
|
||||
20241209,095400,3418867250,23000,23100,23100,22900,1056
|
||||
20241209,095300,3394581400,23100,23000,23100,22900,1561
|
||||
20241209,095200,3358723250,23000,23000,23050,23000,952
|
||||
20241209,095100,3336797150,23000,23050,23050,23000,123
|
||||
20241209,095000,3333962100,23050,23050,23050,22950,245
|
||||
20241209,094900,3328328050,23000,23050,23100,23000,904
|
||||
20241209,094800,3307496450,23000,23000,23000,23000,2013
|
||||
20241209,094700,3261197450,23000,22950,23000,22950,52
|
||||
20241209,094600,3260003850,22850,22850,22950,22850,1253
|
||||
20241209,094500,3231367600,22850,22850,22850,22800,449
|
||||
20241209,094400,3221126000,22800,22800,22800,22800,472
|
||||
20241209,094300,3210364400,22800,22850,22850,22750,844
|
||||
20241209,094200,3191102250,22850,22850,22900,22850,958
|
||||
20241209,094100,3169188400,22800,22750,22850,22750,818
|
||||
20241209,094000,3150563500,22750,22650,22750,22650,2054
|
||||
20241209,093900,3103916050,22750,22800,22800,22650,1630
|
||||
20241209,093800,3066885650,22750,22700,22850,22650,1440
|
||||
20241209,093700,3034106800,22700,22600,22700,22600,1026
|
||||
20241209,093600,3010847000,22600,22650,22650,22500,8121
|
||||
20241209,093500,2827629600,22600,22750,22800,22600,5253
|
||||
20241209,093400,2708561050,22800,22900,22900,22750,3412
|
||||
20241209,093300,2630693150,22950,22950,23000,22900,941
|
||||
20241209,093200,2609109750,22950,22950,23000,22950,1353
|
||||
20241209,093100,2578052900,23000,22850,23000,22850,308
|
||||
20241209,093000,2571012400,22850,22850,22950,22850,1102
|
||||
20241209,092900,2545807050,22900,23000,23000,22850,3837
|
||||
20241209,092800,2457853000,23000,23050,23050,22900,2411
|
||||
20241209,092700,2402443000,23100,22950,23100,22950,3675
|
||||
20241209,092600,2317867700,22950,22950,23000,22900,1426
|
||||
20241209,092500,2285144000,23000,23000,23000,22850,4819
|
||||
20241209,092400,2174748700,23000,23100,23150,22950,1592
|
||||
20241209,092300,2138097150,23050,23000,23100,23000,1704
|
||||
20241209,092200,2098809250,23000,23250,23250,23000,1966
|
||||
20241209,092100,2053477650,23250,23000,23250,22950,4209
|
||||
20241209,092000,1956600350,22900,23050,23050,22800,12358
|
||||
20241209,091900,1673634500,23050,23100,23150,23000,2071
|
||||
20241209,091800,1625888350,23150,23100,23200,23050,1703
|
||||
20241209,091700,1586529950,23100,23200,23250,23000,17081
|
||||
20241209,091600,1192118350,23200,23300,23300,23200,1655
|
||||
20241209,091500,1153638500,23300,23350,23350,23300,1875
|
||||
20241209,091400,1109942750,23350,23400,23400,23350,602
|
||||
20241209,091300,1095876300,23400,23400,23450,23350,1324
|
||||
20241209,091200,1064878300,23350,23350,23400,23300,2421
|
||||
20241209,091100,1008357750,23350,23350,23500,23350,3436
|
||||
20241209,091000,928022050,23400,23500,23500,23350,719
|
||||
20241209,090900,911199100,23350,23550,23550,23350,1902
|
||||
20241209,090800,866578350,23450,23500,23600,23450,1970
|
||||
20241209,090700,820282700,23600,23300,23600,23100,2627
|
||||
20241209,090600,758956400,23100,23200,23300,23050,6769
|
||||
20241209,090500,602414450,23200,23500,23500,23100,5197
|
||||
20241209,090400,481079450,23500,23550,23650,23450,3391
|
||||
20241209,090300,401295100,23550,23500,23550,23500,1809
|
||||
20241209,090200,358753900,23500,23800,23850,23500,2650
|
||||
20241209,090100,296087500,23650,23600,23850,23600,3541
|
||||
20241209,090000,212306700,23600,23500,23700,23450,8983
|
||||
|
Reference in New Issue
Block a user