Update 2024-12-09 2940 candle_min
This commit is contained in:
752
365340/min/candle-20241209.csv
Normal file
752
365340/min/candle-20241209.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,213000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,212900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,212000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,211000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,210000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,205900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,205000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,204000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,203000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,202900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,202000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,201000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,200000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,195900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,195000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,194000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,193000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,192900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,192000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,191000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,190000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,185900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,185000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,184000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,183000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,182900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,182000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,181000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,180000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,175900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,175000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,174000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,173000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,172900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,172000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,171000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,170000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,165900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,165000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,164000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,163000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,162900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,162000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,161000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,160000,1505943850,39750,39750,39750,39750,518
|
||||
20241209,155900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,155000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,154000,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153900,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153800,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153700,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153600,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153500,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153400,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153300,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153200,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153100,1505943850,39750,39750,39750,39750,0
|
||||
20241209,153000,1505943850,39750,39750,39750,39750,1036
|
||||
20241209,152900,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152800,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152700,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152600,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152500,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152400,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152300,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152200,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152100,1485353350,40050,40050,40050,40050,0
|
||||
20241209,152000,1485353350,40050,40050,40050,40050,0
|
||||
20241209,151900,1485353350,40050,40100,40100,39750,83
|
||||
20241209,151800,1482042100,39800,40100,40100,39800,64
|
||||
20241209,151700,1479480900,40050,40050,40050,40050,28
|
||||
20241209,151600,1478359500,39850,40050,40050,39850,682
|
||||
20241209,151500,1451161300,40000,39900,40000,39900,48
|
||||
20241209,151400,1449244000,39900,40000,40000,39900,244
|
||||
20241209,151300,1439487000,40050,40050,40050,40050,1
|
||||
20241209,151200,1439446950,40100,40200,40200,40100,70
|
||||
20241209,151100,1436635500,40200,40200,40200,40200,57
|
||||
20241209,151000,1434344100,40200,40250,40250,40200,23
|
||||
20241209,150900,1433419450,40200,40200,40200,40200,40
|
||||
20241209,150800,1431811450,40300,40200,40300,40200,4
|
||||
20241209,150700,1431650450,40200,40000,40200,40000,14
|
||||
20241209,150600,1431089050,40000,40250,40250,40000,104
|
||||
20241209,150500,1426906300,40000,40000,40000,40000,35
|
||||
20241209,150400,1425506300,40000,40200,40250,40000,295
|
||||
20241209,150300,1413670350,40250,40250,40250,40250,136
|
||||
20241209,150200,1408196350,40250,40250,40250,40250,40
|
||||
20241209,150100,1406586350,40250,40200,40300,40200,298
|
||||
20241209,150000,1394597200,40200,40150,40200,40150,52
|
||||
20241209,145900,1392507050,40200,40200,40200,40200,10
|
||||
20241209,145800,1392105050,40200,40200,40200,40200,1
|
||||
20241209,145700,1392064850,40150,40200,40200,40150,52
|
||||
20241209,145600,1389975900,40150,40200,40200,40150,75
|
||||
20241209,145500,1386961900,40250,40200,40250,40200,212
|
||||
20241209,145400,1378437900,40200,40150,40200,40150,217
|
||||
20241209,145300,1369723300,40200,40150,40200,40150,88
|
||||
20241209,145200,1366189000,40150,40200,40200,40150,137
|
||||
20241209,145100,1360684100,40250,40250,40250,40250,0
|
||||
20241209,145000,1360684100,40250,40200,40250,40200,325
|
||||
20241209,144900,1347603200,40200,40250,40250,40200,13
|
||||
20241209,144800,1347080400,40250,40200,40250,40200,117
|
||||
20241209,144700,1342376800,40250,40200,40250,40200,40
|
||||
20241209,144600,1340768100,40200,40200,40200,40200,0
|
||||
20241209,144500,1340768100,40200,40200,40200,40200,1
|
||||
20241209,144400,1340727900,40200,40200,40200,40200,66
|
||||
20241209,144300,1338074700,40200,40200,40200,40200,0
|
||||
20241209,144200,1338074700,40200,40200,40200,40200,42
|
||||
20241209,144100,1336386300,40250,40250,40250,40250,230
|
||||
20241209,144000,1327128800,40250,40250,40250,40250,1
|
||||
20241209,143900,1327088550,40250,40200,40300,40200,71
|
||||
20241209,143800,1324230500,40250,40250,40250,40250,0
|
||||
20241209,143700,1324230500,40250,40250,40250,40250,2
|
||||
20241209,143600,1324150000,40250,40250,40250,40250,117
|
||||
20241209,143500,1319440750,40300,40300,40300,40300,50
|
||||
20241209,143400,1317425750,40300,40250,40300,40250,25
|
||||
20241209,143300,1316419450,40250,40250,40250,40250,66
|
||||
20241209,143200,1313762950,40250,40050,40250,40050,25
|
||||
20241209,143100,1312761300,40050,40150,40150,40050,45
|
||||
20241209,143000,1310956450,40150,40200,40200,40150,47
|
||||
20241209,142900,1309067200,40200,40200,40200,40200,44
|
||||
20241209,142800,1307298400,40150,40200,40200,40150,54
|
||||
20241209,142700,1305128100,40200,40250,40250,40200,88
|
||||
20241209,142600,1301588300,40200,40100,40300,40100,60
|
||||
20241209,142500,1299177100,40150,40200,40200,40150,67
|
||||
20241209,142400,1296484850,40250,40250,40250,40250,58
|
||||
20241209,142300,1294150350,40300,40300,40300,40300,44
|
||||
20241209,142200,1292377150,40450,40450,40450,40450,5
|
||||
20241209,142100,1292174900,40150,40150,40200,40150,82
|
||||
20241209,142000,1288879600,40500,40450,40500,40450,104
|
||||
20241209,141900,1284670400,40450,40100,40500,40100,522
|
||||
20241209,141800,1263680550,40150,40100,40150,40100,57
|
||||
20241209,141700,1261394350,40150,40100,40150,40100,182
|
||||
20241209,141600,1254088050,40100,40100,40100,40100,0
|
||||
20241209,141500,1254088050,40100,40000,40100,40000,53
|
||||
20241209,141400,1251967650,39800,39800,39800,39800,30
|
||||
20241209,141300,1250773650,40050,40100,40100,40050,37
|
||||
20241209,141200,1249290000,40200,40100,40200,40100,57
|
||||
20241209,141100,1247000050,40100,40100,40100,40100,10
|
||||
20241209,141000,1246599050,40150,40150,40150,40150,0
|
||||
20241209,140900,1246599050,40150,40150,40150,40150,8
|
||||
20241209,140800,1246277850,40150,39850,40150,39850,68
|
||||
20241209,140700,1243552900,40250,40250,40250,40250,0
|
||||
20241209,140600,1243552900,40250,40250,40250,40250,2
|
||||
20241209,140500,1243472400,39800,40050,40050,39800,105
|
||||
20241209,140400,1239277800,40050,40100,40100,40050,16
|
||||
20241209,140300,1238636850,40300,40300,40300,40300,0
|
||||
20241209,140200,1238636850,40300,40300,40300,40300,0
|
||||
20241209,140100,1238636850,40300,40300,40300,40300,2
|
||||
20241209,140000,1238556250,40300,40300,40300,40300,0
|
||||
20241209,135900,1238556250,40300,40250,40300,40050,11
|
||||
20241209,135800,1238114200,40300,40300,40300,40300,0
|
||||
20241209,135700,1238114200,40300,40300,40300,40300,5
|
||||
20241209,135600,1237912700,40400,40450,40450,40400,27
|
||||
20241209,135500,1236821700,40500,40500,40500,40500,0
|
||||
20241209,135400,1236821700,40500,40450,40500,40450,121
|
||||
20241209,135300,1231924250,40500,40400,40500,40400,55
|
||||
20241209,135200,1229699600,40400,40350,40400,40350,44
|
||||
20241209,135100,1227922100,40400,40300,40400,40300,3
|
||||
20241209,135000,1227801100,40300,40350,40350,40300,40
|
||||
20241209,134900,1226187150,40400,40350,40400,40350,17
|
||||
20241209,134800,1225500900,40350,40350,40350,40300,119
|
||||
20241209,134700,1220699300,40350,40350,40400,40350,83
|
||||
20241209,134600,1217350200,40050,40400,40400,40050,48
|
||||
20241209,134500,1215414150,40350,40400,40400,40350,54
|
||||
20241209,134400,1213235200,40350,40350,40350,40350,0
|
||||
20241209,134300,1213235200,40350,40350,40350,40350,0
|
||||
20241209,134200,1213235200,40350,40350,40350,40350,44
|
||||
20241209,134100,1211459800,40400,40350,40400,40350,11
|
||||
20241209,134000,1211015700,40050,40050,40050,40050,23
|
||||
20241209,133900,1210094550,40400,40450,40450,40400,50
|
||||
20241209,133800,1208074300,40500,40500,40500,40500,22
|
||||
20241209,133700,1207183300,39850,40200,40600,39850,229
|
||||
20241209,133600,1197968950,40200,40200,40200,40150,96
|
||||
20241209,133500,1194109800,40200,40200,40200,40200,0
|
||||
20241209,133400,1194109800,40200,40200,40200,40200,0
|
||||
20241209,133300,1194109800,40200,40200,40200,40200,0
|
||||
20241209,133200,1194109800,40200,40200,40200,40200,5
|
||||
20241209,133100,1193908800,40400,40350,40400,40350,50
|
||||
20241209,133000,1191889150,40300,40150,40300,40150,48
|
||||
20241209,132900,1189958550,40150,40200,40200,40150,9
|
||||
20241209,132800,1189597100,40250,40300,40300,40250,9
|
||||
20241209,132700,1189234650,40350,40350,40350,40350,2
|
||||
20241209,132600,1189153950,40400,40400,40400,40400,183
|
||||
20241209,132500,1181760750,40450,40450,40450,40400,82
|
||||
20241209,132400,1178444900,40450,40450,40450,40450,3
|
||||
20241209,132300,1178323550,40450,40450,40450,40450,20
|
||||
20241209,132200,1177514550,40650,40650,40650,40650,0
|
||||
20241209,132100,1177514550,40650,40650,40650,40650,1
|
||||
20241209,132000,1177473900,40650,40650,40650,40650,60
|
||||
20241209,131900,1175034900,40550,40600,40600,40550,121
|
||||
20241209,131800,1170123300,40600,40650,40650,40600,23
|
||||
20241209,131700,1169188750,40450,40450,40450,40450,2
|
||||
20241209,131600,1169107850,40450,40450,40450,40450,1
|
||||
20241209,131500,1169067400,40650,40650,40700,40650,118
|
||||
20241209,131400,1164268400,40350,40350,40350,40350,0
|
||||
20241209,131300,1164268400,40350,40650,40650,40350,34
|
||||
20241209,131200,1162886650,40650,40450,40650,40450,218
|
||||
20241209,131100,1154041750,40400,40300,40400,40300,86
|
||||
20241209,131000,1150571550,39950,40000,40000,39950,20
|
||||
20241209,130900,1149772100,40000,40000,40000,40000,21
|
||||
20241209,130800,1148932100,39900,40150,40150,39900,90
|
||||
20241209,130700,1145328750,40500,40350,40500,40100,125
|
||||
20241209,130600,1140297300,40550,40300,40600,40300,247
|
||||
20241209,130500,1130300750,40350,40350,40350,40350,29
|
||||
20241209,130400,1129130600,40200,40400,40400,40200,209
|
||||
20241209,130300,1120723500,40500,40450,40500,40450,55
|
||||
20241209,130200,1118498200,40500,40550,40550,40500,122
|
||||
20241209,130100,1113556100,40550,40600,40800,40550,26
|
||||
20241209,130000,1112495750,40850,40600,40850,40600,115
|
||||
20241209,125900,1107810750,40550,40550,40600,40550,76
|
||||
20241209,125800,1104726750,40450,40550,40550,40450,36
|
||||
20241209,125700,1103267150,40550,40550,40550,40550,34
|
||||
20241209,125600,1101888450,40600,40400,40600,40400,63
|
||||
20241209,125500,1099333850,40400,40400,40400,40400,5
|
||||
20241209,125400,1099131850,40550,40550,40550,40550,44
|
||||
20241209,125300,1097347650,40500,40450,40600,40450,99
|
||||
20241209,125200,1093336300,40400,40400,40500,40400,62
|
||||
20241209,125100,1090827100,40500,40500,40500,40500,0
|
||||
20241209,125000,1090827100,40500,40250,40500,40250,180
|
||||
20241209,124900,1083571500,40250,40250,40250,40250,0
|
||||
20241209,124800,1083571500,40250,40250,40250,40250,0
|
||||
20241209,124700,1083571500,40250,40250,40250,40250,0
|
||||
20241209,124600,1083571500,40250,40350,40350,40250,99
|
||||
20241209,124500,1079586450,40200,40500,40500,40200,57
|
||||
20241209,124400,1077291250,40500,40550,40550,40500,22
|
||||
20241209,124300,1076400150,40550,40550,40550,40550,0
|
||||
20241209,124200,1076400150,40550,40550,40550,40550,1
|
||||
20241209,124100,1076359600,40600,40500,40600,40500,336
|
||||
20241209,124000,1062734700,40500,40500,40500,40500,52
|
||||
20241209,123900,1060628700,40500,40500,40500,40500,11
|
||||
20241209,123800,1060183200,40500,40500,40500,40500,46
|
||||
20241209,123700,1058320200,40500,40500,40500,40450,24
|
||||
20241209,123600,1057348400,40500,40550,40550,40500,32
|
||||
20241209,123500,1056051300,40550,40550,40550,40550,9
|
||||
20241209,123400,1055686350,40550,40550,40550,40550,8
|
||||
20241209,123300,1055361950,40550,40550,40550,40550,2
|
||||
20241209,123200,1055280850,40550,40550,40550,40550,0
|
||||
20241209,123100,1055280850,40550,40550,40550,40550,9
|
||||
20241209,123000,1054915900,40550,40550,40550,40550,44
|
||||
20241209,122900,1053131700,40600,40500,40600,40500,101
|
||||
20241209,122800,1049036200,40550,40500,40550,40500,46
|
||||
20241209,122700,1047171000,40450,40100,40450,40100,45
|
||||
20241209,122600,1045352300,40100,40100,40100,40100,2
|
||||
20241209,122500,1045272100,40300,40300,40300,40300,0
|
||||
20241209,122400,1045272100,40300,40300,40300,40300,21
|
||||
20241209,122300,1044425800,40100,40400,40400,40100,214
|
||||
20241209,122200,1035810300,40500,40500,40500,40500,0
|
||||
20241209,122100,1035810300,40500,40500,40500,40500,12
|
||||
20241209,122000,1035324300,40500,40500,40500,40500,27
|
||||
20241209,121900,1034230800,40600,40600,40600,40600,0
|
||||
20241209,121800,1034230800,40600,40600,40600,40600,13
|
||||
20241209,121700,1033703000,40600,40600,40600,40600,0
|
||||
20241209,121600,1033703000,40600,40650,40650,40600,13
|
||||
20241209,121500,1033175150,40600,40600,40600,40600,0
|
||||
20241209,121400,1033175150,40600,40600,40600,40600,2
|
||||
20241209,121300,1033093950,40800,40800,40800,40800,23
|
||||
20241209,121200,1032155550,40850,40800,40850,40800,52
|
||||
20241209,121100,1030032400,40750,40750,40800,40750,64
|
||||
20241209,121000,1027423900,40600,40600,40600,40600,1
|
||||
20241209,120900,1027383300,40800,40800,40800,40800,0
|
||||
20241209,120800,1027383300,40800,40750,40850,40600,131
|
||||
20241209,120700,1022039250,40750,40850,40850,40750,104
|
||||
20241209,120600,1017794100,40850,40850,40850,40850,2
|
||||
20241209,120500,1017712400,40850,40600,40850,40600,70
|
||||
20241209,120400,1014859150,40600,40350,40600,40350,1237
|
||||
20241209,120300,964877200,40350,40350,40350,40350,0
|
||||
20241209,120200,964877200,40350,40350,40350,40350,71
|
||||
20241209,120100,962012350,40350,40300,40350,40300,112
|
||||
20241209,120000,957498300,40300,40250,40300,40250,55
|
||||
20241209,115900,955282150,40250,40250,40250,40250,3
|
||||
20241209,115800,955161400,40250,40200,40250,40200,228
|
||||
20241209,115700,945984450,40200,40200,40200,40200,1
|
||||
20241209,115600,945944250,40200,40250,40250,40200,33
|
||||
20241209,115500,944617150,40200,40200,40200,40200,72
|
||||
20241209,115400,941722750,40200,40200,40200,40200,71
|
||||
20241209,115300,938868550,40250,40050,40250,40050,243
|
||||
20241209,115200,929097650,40100,40100,40100,40100,15
|
||||
20241209,115100,928496150,40200,40000,40200,40000,61
|
||||
20241209,115000,926048750,40000,40000,40000,40000,16
|
||||
20241209,114900,925408750,40000,40050,40050,40000,5
|
||||
20241209,114800,925208700,40100,40100,40100,40100,44
|
||||
20241209,114700,923444300,40100,40100,40100,40100,0
|
||||
20241209,114600,923444300,40100,40000,40100,40000,5
|
||||
20241209,114500,923244200,40000,40200,40250,40000,156
|
||||
20241209,114400,916966450,40200,40150,40200,40150,107
|
||||
20241209,114300,912667100,40100,40100,40100,40100,44
|
||||
20241209,114200,910902700,40100,40150,40150,40100,65
|
||||
20241209,114100,908293950,40200,40250,40250,40200,46
|
||||
20241209,114000,906444700,40250,40250,40250,40250,8
|
||||
20241209,113900,906122700,40200,40200,40200,40200,1
|
||||
20241209,113800,906082500,40200,40200,40200,40200,53
|
||||
20241209,113700,903951900,40200,40200,40200,40200,3
|
||||
20241209,113600,903831300,40150,40200,40200,40150,17
|
||||
20241209,113500,903148250,40200,40200,40200,40200,83
|
||||
20241209,113400,899811650,40200,40150,40200,40150,2
|
||||
20241209,113300,899731300,40200,40200,40200,40200,0
|
||||
20241209,113200,899731300,40200,40250,40250,40200,9
|
||||
20241209,113100,899369150,40300,40150,40300,40150,123
|
||||
20241209,113000,894417600,40150,40250,40250,40150,53
|
||||
20241209,112900,892286650,39950,40000,40000,39950,115
|
||||
20241209,112800,887692150,40300,40050,40400,40050,887
|
||||
20241209,112700,852054400,40000,39900,40000,39900,432
|
||||
20241209,112600,834790500,39950,39850,39950,39850,52
|
||||
20241209,112500,832714750,39900,39900,39900,39900,0
|
||||
20241209,112400,832714750,39900,39800,39900,39800,116
|
||||
20241209,112300,828088250,39850,39850,39850,39850,63
|
||||
20241209,112200,825577700,39850,39850,39850,39850,105
|
||||
20241209,112100,821393450,39850,39850,39850,39850,0
|
||||
20241209,112000,821393450,39850,39850,39850,39850,5
|
||||
20241209,111900,821194200,39850,39850,39850,39850,0
|
||||
20241209,111800,821194200,39850,39850,39900,39850,85
|
||||
20241209,111700,817802950,39900,39900,39900,39900,82
|
||||
20241209,111600,814531150,39900,39950,39950,39900,10
|
||||
20241209,111500,814132100,39950,39950,39950,39950,1
|
||||
20241209,111400,814092150,39900,39850,39950,39850,218
|
||||
20241209,111300,805391400,39850,39850,39850,39850,53
|
||||
20241209,111200,803279350,39700,39700,39700,39700,12
|
||||
20241209,111100,802802950,39700,39900,39900,39700,131
|
||||
20241209,111000,797587450,39850,39850,39850,39850,2
|
||||
20241209,110900,797507750,39700,40000,40000,39700,122
|
||||
20241209,110800,792631500,39950,39850,39950,39850,72
|
||||
20241209,110700,789758250,39700,39700,39700,39700,0
|
||||
20241209,110600,789758250,39700,39700,39700,39700,0
|
||||
20241209,110500,789758250,39700,39700,39700,39700,0
|
||||
20241209,110400,789758250,39700,39700,39700,39700,0
|
||||
20241209,110300,789758250,39700,39700,39700,39700,0
|
||||
20241209,110200,789758250,39700,39900,39900,39700,3
|
||||
20241209,110100,789638750,39900,39900,39900,39900,1
|
||||
20241209,110000,789598850,39900,39900,39900,39650,59
|
||||
20241209,105900,787245950,39650,39850,39850,39650,42
|
||||
20241209,105800,785573250,39850,39750,39850,39750,44
|
||||
20241209,105700,783822650,39750,39800,39800,39750,30
|
||||
20241209,105600,782630050,39800,39850,39850,39800,12
|
||||
20241209,105500,782152350,39900,39900,39900,39900,2
|
||||
20241209,105400,782072550,39900,39900,39900,39900,102
|
||||
20241209,105300,778002750,39950,39950,39950,39800,15
|
||||
20241209,105200,777403900,39950,39650,39950,39650,137
|
||||
20241209,105100,771971550,39650,39650,39650,39650,59
|
||||
20241209,105000,769632200,39650,39650,39650,39650,7
|
||||
20241209,104900,769354650,39650,39650,39650,39600,6
|
||||
20241209,104800,769116950,39800,39800,39800,39800,33
|
||||
20241209,104700,767803550,39850,39850,39850,39850,0
|
||||
20241209,104600,767803550,39850,39950,39950,39850,1492
|
||||
20241209,104500,708340250,40000,39950,40000,39950,6
|
||||
20241209,104400,708100300,40000,40000,40000,40000,100
|
||||
20241209,104300,704100300,40000,39950,40000,39950,140
|
||||
20241209,104200,698501800,39850,39850,39850,39850,10
|
||||
20241209,104100,698103300,39850,39850,39850,39850,61
|
||||
20241209,104000,695672450,40000,39850,40000,39850,1069
|
||||
20241209,103900,653047700,40000,39850,40000,39850,166
|
||||
20241209,103800,646428400,39850,39850,39850,39850,80
|
||||
20241209,103700,643240400,39850,39850,39850,39850,20
|
||||
20241209,103600,642443400,39850,39750,39850,39600,371
|
||||
20241209,103500,627680750,39800,39750,39800,39750,82
|
||||
20241209,103400,624417250,39600,39550,39700,39550,159
|
||||
20241209,103300,618118000,39200,39450,39450,39200,102
|
||||
20241209,103200,614094850,39450,39200,39500,39200,53
|
||||
20241209,103100,612006150,39450,39200,39450,39200,90
|
||||
20241209,103000,608464300,39150,39400,39400,39150,200
|
||||
20241209,102900,600607000,39500,39500,39500,39500,10
|
||||
20241209,102800,600212000,39500,39500,39500,39500,0
|
||||
20241209,102700,600212000,39500,39600,39600,39500,31
|
||||
20241209,102600,598985350,39550,39550,39550,39550,50
|
||||
20241209,102500,597007850,39500,39500,39500,39500,59
|
||||
20241209,102400,594677350,39350,39300,39350,39300,297
|
||||
20241209,102300,582995000,39300,39350,39350,39300,100
|
||||
20241209,102200,579064900,39350,39300,39350,39300,46
|
||||
20241209,102100,577255200,39300,39300,39300,39300,0
|
||||
20241209,102000,577255200,39300,39300,39300,39300,270
|
||||
20241209,101900,566644200,39300,39300,39300,39300,359
|
||||
20241209,101800,552535500,39350,39300,39350,39300,43
|
||||
20241209,101700,550845550,39350,39350,39350,39350,47
|
||||
20241209,101600,548996100,39400,39400,39400,39400,45
|
||||
20241209,101500,547223100,39350,39250,39350,39250,62
|
||||
20241209,101400,544784450,39250,39200,39300,39150,269
|
||||
20241209,101300,534241500,39200,39150,39200,39150,220
|
||||
20241209,101200,525627550,39150,39150,39150,39150,20
|
||||
20241209,101100,524844550,39150,39150,39150,39150,3
|
||||
20241209,101000,524727100,39200,39200,39200,39200,16
|
||||
20241209,100900,524099900,39150,39250,39250,39150,45
|
||||
20241209,100800,522337200,39300,39350,39350,39250,67
|
||||
20241209,100700,519701450,39350,39350,39350,39350,1
|
||||
20241209,100600,519662100,39400,39400,39400,39400,3
|
||||
20241209,100500,519543900,39400,39400,39400,39400,0
|
||||
20241209,100400,519543900,39400,39500,39500,39350,128
|
||||
20241209,100300,514500450,39500,39750,39750,39500,15
|
||||
20241209,100200,513907600,39500,39500,39500,39500,1
|
||||
20241209,100100,513868100,39800,39500,39800,39500,410
|
||||
20241209,100000,497651900,39450,39450,39500,39450,117
|
||||
20241209,095900,493036200,39500,39500,39500,39500,4
|
||||
20241209,095800,492878200,39500,39500,39500,39500,13
|
||||
20241209,095700,492364700,39400,39400,39400,39400,12
|
||||
20241209,095600,491891900,39350,39350,39350,39350,45
|
||||
20241209,095500,490121150,39350,39100,39350,39100,84
|
||||
20241209,095400,486822850,39300,39100,39300,39100,20
|
||||
20241209,095300,486039050,39150,39200,39200,39050,163
|
||||
20241209,095200,479661900,39200,39200,39200,39200,1
|
||||
20241209,095100,479622700,39350,39350,39350,39250,123
|
||||
20241209,095000,474782750,39350,39350,39350,39350,13
|
||||
20241209,094900,474271200,39350,39350,39350,39350,5
|
||||
20241209,094800,474074450,39450,39450,39450,39450,1
|
||||
20241209,094700,474035000,39450,39500,39500,39050,87
|
||||
20241209,094600,470613700,39500,39300,39500,39250,455
|
||||
20241209,094500,452716550,39250,39300,39300,39250,42
|
||||
20241209,094400,451067850,39250,39100,39300,39050,79
|
||||
20241209,094300,447978800,39100,39150,39150,39100,10
|
||||
20241209,094200,447587500,39150,39300,39300,39150,259
|
||||
20241209,094100,437412050,39300,39300,39300,39300,5
|
||||
20241209,094000,437215550,39300,39250,39300,39250,13
|
||||
20241209,093900,436705150,39250,39000,39250,39000,50
|
||||
20241209,093800,434750550,39000,39250,39250,39000,238
|
||||
20241209,093700,425444150,39250,39250,39250,39250,34
|
||||
20241209,093600,424109650,39300,39250,39300,39050,70
|
||||
20241209,093500,421367500,39300,39250,39300,39250,138
|
||||
20241209,093400,415948350,39250,39250,39300,39250,92
|
||||
20241209,093300,412336800,39250,39250,39250,39250,1
|
||||
20241209,093200,412297550,39250,39250,39250,39250,358
|
||||
20241209,093100,398246050,39250,39200,39250,39100,252
|
||||
20241209,093000,388386400,39200,39100,39250,39100,102
|
||||
20241209,092900,384388300,39100,39250,39250,39100,80
|
||||
20241209,092800,381250900,39300,39150,39300,39150,284
|
||||
20241209,092700,370119350,39200,39150,39200,39050,124
|
||||
20241209,092600,365268650,39050,39000,39300,39000,242
|
||||
20241209,092500,355814500,39050,39200,39300,39050,283
|
||||
20241209,092400,344753600,39300,39450,39450,39300,143
|
||||
20241209,092300,339120850,39400,39400,39400,39350,89
|
||||
20241209,092200,335614350,39350,39350,39350,39300,67
|
||||
20241209,092100,332978150,39350,39350,39350,39200,60
|
||||
20241209,092000,330622350,39450,39450,39500,39350,51
|
||||
20241209,091900,328612350,39300,39450,39450,39300,427
|
||||
20241209,091800,311790650,39450,39450,39450,39450,0
|
||||
20241209,091700,311790650,39450,39500,39550,39450,204
|
||||
20241209,091600,303729200,39550,39550,39550,39550,3
|
||||
20241209,091500,303610550,39550,39550,39600,39550,46
|
||||
20241209,091400,301791150,39550,39650,39700,39550,164
|
||||
20241209,091300,295297800,39700,39950,39950,39700,47
|
||||
20241209,091200,293422850,39950,39650,40000,39650,426
|
||||
20241209,091100,276488600,39600,39550,39650,39400,385
|
||||
20241209,091000,261294100,39600,39550,39650,39450,75
|
||||
20241209,090900,258326000,39600,39500,39650,39400,172
|
||||
20241209,090800,251520550,39450,39650,39750,39450,436
|
||||
20241209,090700,234220600,39550,39500,39700,39500,558
|
||||
20241209,090600,212136850,39500,39550,39550,39450,338
|
||||
20241209,090500,198794100,39550,39550,39600,39550,167
|
||||
20241209,090400,192183600,39600,39600,39600,39350,313
|
||||
20241209,090300,179805150,39600,39450,39600,39450,685
|
||||
20241209,090200,152724450,39450,39150,39450,39150,426
|
||||
20241209,090100,135948700,39450,40200,40200,38500,1857
|
||||
20241209,090000,62534000,40200,39600,40200,39500,1576
|
||||
|
Reference in New Issue
Block a user