Update 2024-12-09 2940 candle_min
This commit is contained in:
758
399720/min/candle-20241209.csv
Normal file
758
399720/min/candle-20241209.csv
Normal file
@@ -0,0 +1,758 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,213600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,213500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,213400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,213300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,213200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,213100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,213000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,212000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,211000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,210500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,210000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,205000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,204000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,203500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,203000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,202000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,201000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,200500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,200000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,195000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,194000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,193500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,193000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,192000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,191000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,190500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,190000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,185000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,184000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,183500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,183000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,182000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,181000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,180500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,180000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,175000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,174000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,173500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,173000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,172000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,171000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,170500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,170000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,165000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,164000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,163500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,163000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,162000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,161000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,160500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,160000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,155000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154600,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,154000,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153900,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153800,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153700,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153600,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,153500,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153400,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153300,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153200,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153100,2365920000,27550,27550,27550,27550,0
|
||||
20241209,153000,2365920000,27550,27550,27550,27550,2503
|
||||
20241209,152900,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152800,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152700,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152600,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152500,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152400,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152300,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152200,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152100,2296962350,27600,27600,27600,27600,0
|
||||
20241209,152000,2296962350,27600,27600,27600,27600,0
|
||||
20241209,151900,2296962350,27600,27600,27600,27550,212
|
||||
20241209,151800,2291115250,27600,27550,27600,27550,135
|
||||
20241209,151700,2287394350,27600,27600,27600,27550,356
|
||||
20241209,151600,2277584500,27550,27550,27600,27550,84
|
||||
20241209,151500,2275267650,27550,27550,27600,27550,394
|
||||
20241209,151400,2264412450,27550,27500,27600,27500,337
|
||||
20241209,151300,2255134750,27550,27550,27600,27500,346
|
||||
20241209,151200,2245605850,27550,27600,27650,27550,300
|
||||
20241209,151100,2237324150,27600,27600,27650,27600,43
|
||||
20241209,151000,2236136300,27650,27600,27700,27600,614
|
||||
20241209,150900,2219158450,27600,27600,27650,27600,127
|
||||
20241209,150800,2215651750,27600,27650,27700,27600,121
|
||||
20241209,150700,2212306750,27700,27650,27700,27650,143
|
||||
20241209,150600,2208352050,27650,27700,27700,27650,1392
|
||||
20241209,150500,2169794850,27700,27700,27700,27700,32
|
||||
20241209,150400,2168908450,27650,27650,27700,27650,248
|
||||
20241209,150300,2162050350,27650,27650,27650,27600,662
|
||||
20241209,150200,2143775300,27650,27650,27650,27650,119
|
||||
20241209,150100,2140484950,27700,27600,27700,27600,138
|
||||
20241209,150000,2136671650,27650,27600,27650,27600,177
|
||||
20241209,145900,2131783000,27650,27600,27650,27600,24
|
||||
20241209,145800,2131119950,27650,27700,27700,27650,175
|
||||
20241209,145700,2126281050,27650,27650,27700,27650,51
|
||||
20241209,145600,2124869700,27650,27650,27650,27650,53
|
||||
20241209,145500,2123404250,27650,27650,27700,27650,94
|
||||
20241209,145400,2120804850,27700,27650,27700,27650,56
|
||||
20241209,145300,2119255850,27650,27650,27650,27600,515
|
||||
20241209,145200,2105023400,27650,27650,27650,27600,42
|
||||
20241209,145100,2103862450,27650,27650,27650,27600,155
|
||||
20241209,145000,2099581200,27700,27600,27700,27600,598
|
||||
20241209,144900,2083047250,27600,27550,27600,27550,26
|
||||
20241209,144800,2082330850,27550,27550,27550,27500,246
|
||||
20241209,144700,2075553600,27550,27600,27650,27550,250
|
||||
20241209,144600,2068659900,27600,27600,27650,27600,796
|
||||
20241209,144500,2046689200,27650,27650,27650,27650,25
|
||||
20241209,144400,2045997950,27650,27650,27650,27650,0
|
||||
20241209,144300,2045997950,27650,27650,27650,27650,74
|
||||
20241209,144200,2043951850,27650,27650,27650,27650,225
|
||||
20241209,144100,2037730600,27650,27700,27700,27650,2
|
||||
20241209,144000,2037675250,27650,27650,27650,27600,1421
|
||||
20241209,143900,1998403650,27600,27650,27650,27600,93
|
||||
20241209,143800,1995836450,27650,27600,27650,27600,46
|
||||
20241209,143700,1994566700,27650,27650,27650,27650,28
|
||||
20241209,143600,1993792500,27650,27650,27650,27600,336
|
||||
20241209,143500,1984518750,27650,27650,27650,27650,5
|
||||
20241209,143400,1984380500,27600,27600,27650,27600,68
|
||||
20241209,143300,1982503650,27650,27600,27650,27600,126
|
||||
20241209,143200,1979025050,27600,27650,27650,27600,96
|
||||
20241209,143100,1976375400,27600,27650,27650,27600,702
|
||||
20241209,143000,1956992200,27650,27650,27650,27650,17
|
||||
20241209,142900,1956522150,27650,27700,27700,27650,497
|
||||
20241209,142800,1942780050,27700,27650,27700,27650,216
|
||||
20241209,142700,1936807350,27700,27700,27700,27650,310
|
||||
20241209,142600,1928221450,27650,27600,27650,27600,79
|
||||
20241209,142500,1926039150,27650,27650,27650,27600,195
|
||||
20241209,142400,1920647450,27650,27600,27650,27550,140
|
||||
20241209,142300,1916780250,27650,27650,27650,27650,24
|
||||
20241209,142200,1916116650,27600,27650,27650,27550,138
|
||||
20241209,142100,1912308400,27650,27650,27650,27600,168
|
||||
20241209,142000,1907664450,27650,27650,27700,27650,207
|
||||
20241209,141900,1901938150,27650,27650,27650,27650,3
|
||||
20241209,141800,1901855200,27650,27600,27650,27600,8
|
||||
20241209,141700,1901634350,27600,27600,27650,27600,211
|
||||
20241209,141600,1895801400,27600,27550,27600,27550,99
|
||||
20241209,141500,1893073400,27650,27600,27650,27600,13
|
||||
20241209,141400,1892714500,27600,27550,27600,27500,1507
|
||||
20241209,141300,1851196350,27550,27550,27550,27550,108
|
||||
20241209,141200,1848220950,27500,27550,27600,27500,142
|
||||
20241209,141100,1844308900,27550,27550,27550,27500,371
|
||||
20241209,141000,1834095850,27500,27550,27550,27500,27
|
||||
20241209,140900,1833352050,27550,27550,27550,27550,109
|
||||
20241209,140800,1830349100,27550,27550,27550,27500,654
|
||||
20241209,140700,1812338900,27550,27600,27600,27550,173
|
||||
20241209,140600,1807571900,27600,27550,27600,27550,282
|
||||
20241209,140500,1799791200,27600,27550,27600,27550,139
|
||||
20241209,140400,1795961700,27600,27550,27600,27550,16
|
||||
20241209,140300,1795520500,27550,27550,27600,27550,30
|
||||
20241209,140200,1794693600,27550,27550,27550,27550,70
|
||||
20241209,140100,1792765100,27550,27550,27550,27550,0
|
||||
20241209,140000,1792765100,27550,27550,27550,27550,0
|
||||
20241209,135900,1792765100,27550,27550,27550,27550,24
|
||||
20241209,135800,1792103900,27550,27550,27550,27550,0
|
||||
20241209,135700,1792103900,27550,27550,27550,27550,5
|
||||
20241209,135600,1791966150,27550,27600,27600,27550,140
|
||||
20241209,135500,1788104700,27600,27650,27700,27600,71
|
||||
20241209,135400,1786142250,27650,27650,27650,27650,71
|
||||
20241209,135300,1784179100,27650,27600,27650,27600,746
|
||||
20241209,135200,1763582200,27550,27550,27550,27550,11
|
||||
20241209,135100,1763279150,27500,27500,27500,27500,200
|
||||
20241209,135000,1757779150,27500,27500,27500,27500,37
|
||||
20241209,134900,1756761650,27550,27500,27550,27500,270
|
||||
20241209,134800,1749323400,27450,27450,27550,27450,22
|
||||
20241209,134700,1748718800,27450,27450,27500,27450,164
|
||||
20241209,134600,1744216600,27550,27500,27550,27500,724
|
||||
20241209,134500,1724304750,27550,27600,27600,27550,292
|
||||
20241209,134400,1716260100,27550,27600,27600,27550,23
|
||||
20241209,134300,1715625900,27600,27650,27650,27600,101
|
||||
20241209,134200,1712836300,27650,27600,27650,27600,303
|
||||
20241209,134100,1704472900,27600,27600,27600,27600,0
|
||||
20241209,134000,1704472900,27600,27550,27600,27550,158
|
||||
20241209,133900,1700119600,27600,27600,27600,27600,1
|
||||
20241209,133800,1700092000,27600,27550,27600,27550,335
|
||||
20241209,133700,1690857000,27550,27600,27600,27550,213
|
||||
20241209,133600,1684988200,27600,27600,27600,27600,0
|
||||
20241209,133500,1684988200,27600,27600,27600,27550,131
|
||||
20241209,133400,1681377600,27600,27600,27600,27600,10
|
||||
20241209,133300,1681101600,27650,27550,27650,27550,28
|
||||
20241209,133200,1680327600,27600,27600,27600,27600,23
|
||||
20241209,133100,1679692800,27600,27550,27600,27550,150
|
||||
20241209,133000,1675555250,27600,27600,27600,27600,223
|
||||
20241209,132900,1669400450,27550,27650,27650,27550,299
|
||||
20241209,132800,1661148900,27600,27600,27650,27600,28
|
||||
20241209,132700,1660375750,27600,27600,27600,27600,0
|
||||
20241209,132600,1660375750,27600,27650,27650,27600,237
|
||||
20241209,132500,1653832850,27650,27650,27650,27650,63
|
||||
20241209,132400,1652090900,27650,27650,27650,27650,32
|
||||
20241209,132300,1651206100,27600,27650,27650,27600,39
|
||||
20241209,132200,1650128750,27650,27650,27650,27650,1
|
||||
20241209,132100,1650101100,27650,27600,27650,27600,72
|
||||
20241209,132000,1648113550,27600,27600,27600,27600,9
|
||||
20241209,131900,1647865150,27600,27600,27600,27600,164
|
||||
20241209,131800,1643338750,27600,27600,27600,27600,17
|
||||
20241209,131700,1642869550,27600,27600,27600,27550,194
|
||||
20241209,131600,1637520150,27650,27650,27650,27650,66
|
||||
20241209,131500,1635695250,27650,27650,27650,27650,506
|
||||
20241209,131400,1621704350,27600,27650,27650,27600,20
|
||||
20241209,131300,1621152150,27600,27600,27600,27600,14
|
||||
20241209,131200,1620765750,27600,27600,27600,27600,68
|
||||
20241209,131100,1618888950,27600,27550,27600,27550,133
|
||||
20241209,131000,1615223150,27550,27650,27650,27550,109
|
||||
20241209,130900,1612220100,27550,27550,27550,27550,0
|
||||
20241209,130800,1612220100,27550,27550,27550,27550,0
|
||||
20241209,130700,1612220100,27550,27550,27550,27500,119
|
||||
20241209,130600,1608942600,27500,27550,27600,27500,307
|
||||
20241209,130500,1600476350,27550,27550,27550,27550,10
|
||||
20241209,130400,1600200850,27550,27500,27550,27500,277
|
||||
20241209,130300,1592581800,27550,27550,27550,27550,30
|
||||
20241209,130200,1591755300,27550,27500,27600,27450,252
|
||||
20241209,130100,1584819300,27500,27550,27550,27500,150
|
||||
20241209,130000,1580691800,27600,27600,27600,27600,30
|
||||
20241209,125900,1579863800,27500,27600,27600,27500,355
|
||||
20241209,125800,1570090150,27550,27550,27550,27550,0
|
||||
20241209,125700,1570090150,27550,27550,27550,27550,21
|
||||
20241209,125600,1569511600,27500,27450,27500,27450,342
|
||||
20241209,125500,1560116800,27500,27500,27500,27500,279
|
||||
20241209,125400,1552444300,27500,27600,27600,27500,363
|
||||
20241209,125300,1542447350,27550,27550,27550,27550,135
|
||||
20241209,125200,1538728100,27500,27500,27550,27500,219
|
||||
20241209,125100,1532703250,27500,27550,27550,27500,577
|
||||
20241209,125000,1516834500,27550,27550,27550,27550,436
|
||||
20241209,124900,1504822700,27550,27550,27550,27500,272
|
||||
20241209,124800,1497331750,27550,27550,27550,27550,304
|
||||
20241209,124700,1488956550,27550,27550,27600,27550,67
|
||||
20241209,124600,1487108100,27600,27650,27650,27600,64
|
||||
20241209,124500,1485341200,27600,27600,27650,27600,149
|
||||
20241209,124400,1481224650,27600,27650,27650,27600,213
|
||||
20241209,124300,1475345800,27650,27650,27650,27650,22
|
||||
20241209,124200,1474737500,27650,27650,27650,27650,144
|
||||
20241209,124100,1470755900,27700,27650,27750,27650,353
|
||||
20241209,124000,1460976900,27650,27600,27650,27600,77
|
||||
20241209,123900,1458850500,27600,27600,27600,27600,120
|
||||
20241209,123800,1455538500,27650,27700,27700,27650,49
|
||||
20241209,123700,1454183550,27700,27650,27700,27650,13
|
||||
20241209,123600,1453823900,27600,27600,27650,27600,34
|
||||
20241209,123500,1452884900,27650,27650,27650,27650,115
|
||||
20241209,123400,1449705150,27550,27600,27600,27550,149
|
||||
20241209,123300,1445599100,27600,27650,27650,27600,106
|
||||
20241209,123200,1442673250,27700,27650,27700,27650,11
|
||||
20241209,123100,1442368850,27650,27650,27650,27650,40
|
||||
20241209,123000,1441262850,27650,27600,27650,27600,52
|
||||
20241209,122900,1439825150,27650,27650,27650,27650,35
|
||||
20241209,122800,1438857400,27650,27650,27650,27650,75
|
||||
20241209,122700,1436783650,27600,27650,27650,27600,31
|
||||
20241209,122600,1435926850,27550,27550,27550,27550,168
|
||||
20241209,122500,1431298450,27500,27500,27500,27500,0
|
||||
20241209,122400,1431298450,27500,27500,27500,27500,0
|
||||
20241209,122300,1431298450,27500,27650,27700,27500,450
|
||||
20241209,122200,1418901450,27650,27650,27650,27650,39
|
||||
20241209,122100,1417823100,27700,27700,27750,27700,60
|
||||
20241209,122000,1416161050,27750,27800,27800,27750,34
|
||||
20241209,121900,1415217500,27750,27800,27800,27750,10
|
||||
20241209,121800,1414939700,27750,27750,27750,27750,110
|
||||
20241209,121700,1411887200,27850,27750,27850,27750,211
|
||||
20241209,121600,1406030850,27750,27900,27900,27750,43
|
||||
20241209,121500,1404836750,27900,27900,27900,27900,15
|
||||
20241209,121400,1404418250,27800,27800,27800,27800,0
|
||||
20241209,121300,1404418250,27800,27900,27900,27800,308
|
||||
20241209,121200,1395837350,27900,27850,27900,27850,134
|
||||
20241209,121100,1392104750,27850,27850,27850,27850,33
|
||||
20241209,121000,1391185700,27850,27850,27850,27850,25
|
||||
20241209,120900,1390489450,27850,27850,27850,27850,5
|
||||
20241209,120800,1390350200,27900,27850,27900,27850,85
|
||||
20241209,120700,1387982150,27850,27850,27850,27850,72
|
||||
20241209,120600,1385976950,27850,27850,27850,27850,84
|
||||
20241209,120500,1383637550,27800,27800,27800,27800,5
|
||||
20241209,120400,1383498550,27800,27750,27800,27750,211
|
||||
20241209,120300,1377636550,27750,27750,27750,27750,1
|
||||
20241209,120200,1377608800,27750,27750,27750,27750,0
|
||||
20241209,120100,1377608800,27750,27750,27750,27750,0
|
||||
20241209,120000,1377608800,27750,27700,27750,27700,25
|
||||
20241209,115900,1376915350,27700,27650,27700,27650,15
|
||||
20241209,115800,1376500550,27700,27700,27700,27700,24
|
||||
20241209,115700,1375835750,27500,27600,27650,27500,755
|
||||
20241209,115600,1355061650,27700,27700,27700,27550,1024
|
||||
20241209,115500,1326810950,27750,27750,27800,27750,116
|
||||
20241209,115400,1323591900,27750,27750,27750,27750,0
|
||||
20241209,115300,1323591900,27750,27750,27750,27750,754
|
||||
20241209,115200,1302668400,27700,27750,27750,27650,546
|
||||
20241209,115100,1287557900,27800,27800,27800,27750,30
|
||||
20241209,115000,1286724100,27700,27750,27750,27700,121
|
||||
20241209,114900,1283372300,27750,27750,27750,27750,37
|
||||
20241209,114800,1282345550,27750,27750,27750,27700,69
|
||||
20241209,114700,1280433000,27750,27700,27750,27700,485
|
||||
20241209,114600,1266988500,27650,27650,27650,27650,10
|
||||
20241209,114500,1266712000,27650,27750,27750,27650,515
|
||||
20241209,114400,1252449600,27750,27750,27800,27750,179
|
||||
20241209,114300,1247481750,27700,27700,27700,27700,28
|
||||
20241209,114200,1246706150,27700,27700,27700,27650,478
|
||||
20241209,114100,1233475050,27700,27700,27700,27700,2
|
||||
20241209,114000,1233419650,27700,27750,27750,27700,51
|
||||
20241209,113900,1232005350,27800,27800,27800,27800,4
|
||||
20241209,113800,1231894150,27800,27800,27800,27800,121
|
||||
20241209,113700,1228530350,27850,27850,27850,27850,5
|
||||
20241209,113600,1228391100,27900,27900,27900,27700,184
|
||||
20241209,113500,1223282450,27900,27850,27900,27850,36
|
||||
20241209,113400,1222278350,27900,27900,27900,27900,0
|
||||
20241209,113300,1222278350,27900,27900,27900,27900,34
|
||||
20241209,113200,1221329750,27950,27900,27950,27900,97
|
||||
20241209,113100,1218623400,27850,27850,27850,27850,101
|
||||
20241209,113000,1215810550,27850,27850,27850,27850,59
|
||||
20241209,112900,1214167400,27700,27750,27750,27700,100
|
||||
20241209,112800,1211395550,27850,27800,27950,27800,1034
|
||||
20241209,112700,1182571350,27850,27850,27900,27750,655
|
||||
20241209,112600,1164374800,27850,27850,27850,27850,40
|
||||
20241209,112500,1163260800,27850,27850,27850,27850,47
|
||||
20241209,112400,1161951850,27850,27900,27900,27850,39
|
||||
20241209,112300,1160865200,27900,27900,27900,27900,177
|
||||
20241209,112200,1155926900,27900,27900,27900,27900,0
|
||||
20241209,112100,1155926900,27900,27950,27950,27900,135
|
||||
20241209,112000,1152153850,27950,27900,27950,27900,23
|
||||
20241209,111900,1151512000,27950,27800,27950,27800,55
|
||||
20241209,111800,1149977750,27800,27950,27950,27800,222
|
||||
20241209,111700,1143777650,27800,27850,27900,27750,411
|
||||
20241209,111600,1132350350,27800,27950,27950,27750,3818
|
||||
20241209,111500,1026092250,28000,28050,28100,28000,218
|
||||
20241209,111400,1019977300,28000,28050,28050,28000,15
|
||||
20241209,111300,1019556700,28000,28000,28050,28000,31
|
||||
20241209,111200,1018688100,27950,28000,28000,27950,131
|
||||
20241209,111100,1015023700,28050,28050,28050,28050,5
|
||||
20241209,111000,1014883450,28100,28000,28100,28000,459
|
||||
20241209,110900,1002007800,28000,28000,28000,27950,49
|
||||
20241209,110800,1000637300,28000,28000,28000,28000,61
|
||||
20241209,110700,998929300,28000,28000,28000,28000,74
|
||||
20241209,110600,996857300,28000,28100,28100,28000,85
|
||||
20241209,110500,994472900,28100,28100,28100,28100,240
|
||||
20241209,110400,987728900,28050,28100,28100,28050,13
|
||||
20241209,110300,987363750,28050,28050,28050,28050,34
|
||||
20241209,110200,986410050,28150,28100,28150,28050,84
|
||||
20241209,110100,984052500,28100,28100,28100,28100,1
|
||||
20241209,110000,984024400,28100,28100,28100,28100,191
|
||||
20241209,105900,978657300,28000,28050,28050,28000,50
|
||||
20241209,105800,977256300,28000,28000,28000,28000,136
|
||||
20241209,105700,973448300,28000,28000,28000,28000,39
|
||||
20241209,105600,972356300,28000,28000,28000,28000,231
|
||||
20241209,105500,965888300,28000,28000,28000,28000,201
|
||||
20241209,105400,960260300,28000,28000,28000,28000,67
|
||||
20241209,105300,958384300,28000,28050,28050,28000,179
|
||||
20241209,105200,953368350,28050,28050,28050,28050,28
|
||||
20241209,105100,952582950,28050,28050,28050,28050,164
|
||||
20241209,105000,947982750,28100,28100,28100,28100,50
|
||||
20241209,104900,946577750,28050,28150,28150,28050,82
|
||||
20241209,104800,944274000,28150,28150,28150,28150,7
|
||||
20241209,104700,944076950,28150,28150,28150,28150,50
|
||||
20241209,104600,942669450,28200,28200,28200,28200,4
|
||||
20241209,104500,942556650,28200,28200,28200,28200,24
|
||||
20241209,104400,941879850,28200,28200,28200,28200,6
|
||||
20241209,104300,941710650,28250,28200,28250,28150,605
|
||||
20241209,104200,924679100,28150,28150,28150,28150,431
|
||||
20241209,104100,912546450,28150,28150,28200,28150,200
|
||||
20241209,104000,906916400,28200,28200,28200,28200,86
|
||||
20241209,103900,904491200,28200,28250,28250,28150,173
|
||||
20241209,103800,899614100,28250,28150,28250,28150,109
|
||||
20241209,103700,896534950,28150,28250,28250,28150,15
|
||||
20241209,103600,896111500,28050,28250,28250,28050,290
|
||||
20241209,103500,887922800,28250,28250,28250,28250,1
|
||||
20241209,103400,887894550,28250,28300,28300,28250,204
|
||||
20241209,103300,882126350,28300,28350,28350,28300,179
|
||||
20241209,103200,877060400,28300,28250,28350,28250,254
|
||||
20241209,103100,869873950,28250,28200,28250,28200,32
|
||||
20241209,103000,868970200,28200,28050,28200,28050,124
|
||||
20241209,102900,865488400,28300,28100,28300,28100,12
|
||||
20241209,102800,865149000,28100,28200,28200,28100,102
|
||||
20241209,102700,862277550,28200,28200,28200,28200,5
|
||||
20241209,102600,862136550,28200,28300,28300,28200,4
|
||||
20241209,102500,862023650,28300,28250,28300,28250,162
|
||||
20241209,102400,857446600,28200,28150,28200,28000,513
|
||||
20241209,102300,843007600,28100,28050,28100,28050,121
|
||||
20241209,102200,839607600,28050,28050,28050,28050,114
|
||||
20241209,102100,836409900,28050,28050,28050,28050,37
|
||||
20241209,102000,835372050,28050,28050,28050,28050,97
|
||||
20241209,101900,832651200,28000,28000,28000,28000,70
|
||||
20241209,101800,830691200,28000,28000,28000,28000,11
|
||||
20241209,101700,830383200,28000,28050,28050,28000,262
|
||||
20241209,101600,823040900,28050,28100,28150,28050,408
|
||||
20241209,101500,811574800,28000,28100,28100,28000,63
|
||||
20241209,101400,809808800,28100,28100,28150,28100,337
|
||||
20241209,101300,800338500,28100,28100,28100,28100,39
|
||||
20241209,101200,799242600,27950,27950,27950,27950,305
|
||||
20241209,101100,790717850,28150,28100,28150,28100,12
|
||||
20241209,101000,790380150,28100,28100,28100,28100,17
|
||||
20241209,100900,789902450,28150,28150,28150,28150,36
|
||||
20241209,100800,788889050,28200,28150,28200,28150,14
|
||||
20241209,100700,788494350,28200,28000,28200,28000,21
|
||||
20241209,100600,787903900,28100,28100,28100,28100,62
|
||||
20241209,100500,786161700,28000,28100,28100,28000,35
|
||||
20241209,100400,785179300,27950,28100,28100,27950,59
|
||||
20241209,100300,783527350,28100,28100,28100,28100,99
|
||||
20241209,100200,780745450,28150,28150,28150,28150,21
|
||||
20241209,100100,780154300,28150,28150,28150,28150,398
|
||||
20241209,100000,768950600,28100,28150,28150,28100,31
|
||||
20241209,095900,768078800,28100,27850,28100,27850,272
|
||||
20241209,095800,760442150,27850,28000,28100,27800,464
|
||||
20241209,095700,747492500,27800,28000,28000,27800,75
|
||||
20241209,095600,745406550,28000,27850,28000,27800,207
|
||||
20241209,095500,739643050,27850,27800,28000,27800,882
|
||||
20241209,095400,715025500,27800,27800,27800,27700,281
|
||||
20241209,095300,707237450,27800,27850,27850,27800,132
|
||||
20241209,095200,703564800,27900,27900,27900,27900,158
|
||||
20241209,095100,699156600,27900,27900,27900,27900,2
|
||||
20241209,095000,699100800,27900,27900,27900,27900,8
|
||||
20241209,094900,698877600,27900,27850,27900,27850,173
|
||||
20241209,094800,694054500,27850,27800,27900,27800,96
|
||||
20241209,094700,691381600,27950,27950,27950,27950,2
|
||||
20241209,094600,691325700,27500,27850,28000,27500,2734
|
||||
20241209,094500,615504400,27800,27800,27800,27750,353
|
||||
20241209,094400,605691500,27750,27700,27750,27700,142
|
||||
20241209,094300,601757650,27700,27700,27700,27700,13
|
||||
20241209,094200,601397550,27700,27700,27700,27700,74
|
||||
20241209,094100,599347750,27650,27650,27650,27650,130
|
||||
20241209,094000,595753250,27750,27750,27750,27600,136
|
||||
20241209,093900,591980000,27600,27650,27700,27600,147
|
||||
20241209,093800,587916050,27600,27500,27700,27500,174
|
||||
20241209,093700,583114150,27500,27650,27650,27500,623
|
||||
20241209,093600,565939950,27650,27600,27650,27550,52
|
||||
20241209,093500,564503200,27600,27700,27700,27600,864
|
||||
20241209,093400,540644650,27650,27800,27850,27650,401
|
||||
20241209,093300,529517750,27800,27750,27800,27750,182
|
||||
20241209,093200,524458300,27800,27700,27800,27700,222
|
||||
20241209,093100,518304350,27650,27700,27700,27650,172
|
||||
20241209,093000,513544500,27650,27650,27700,27650,22
|
||||
20241209,092900,512935600,27550,27650,27650,27500,780
|
||||
20241209,092800,491476950,27500,27600,27650,27500,560
|
||||
20241209,092700,476045100,27650,27600,27700,27550,161
|
||||
20241209,092600,471595100,27650,27550,27700,27500,314
|
||||
20241209,092500,462942950,27550,27650,27650,27550,1114
|
||||
20241209,092400,432172500,27650,27850,27850,27650,413
|
||||
20241209,092300,420732350,27850,27850,27850,27750,523
|
||||
20241209,092200,406204450,27850,27900,27900,27800,812
|
||||
20241209,092100,383587800,27850,27850,27900,27850,1236
|
||||
20241209,092000,349147150,27850,27950,27950,27850,587
|
||||
20241209,091900,332784700,27950,28000,28000,27900,308
|
||||
20241209,091800,324182850,28000,28000,28000,27950,192
|
||||
20241209,091700,318806900,28000,28050,28100,28000,716
|
||||
20241209,091600,298714450,28000,28000,28050,27950,1701
|
||||
20241209,091500,251136250,28050,28000,28050,28000,2
|
||||
20241209,091400,251080200,28000,27950,28000,27950,64
|
||||
20241209,091300,249290750,27900,28100,28100,27900,582
|
||||
20241209,091200,232988350,28100,28150,28150,28050,482
|
||||
20241209,091100,219438500,28150,28100,28150,28000,350
|
||||
20241209,091000,209600300,28150,28150,28150,28000,510
|
||||
20241209,090900,195283000,28150,28150,28150,27900,165
|
||||
20241209,090800,190654500,27700,27950,28200,27700,1192
|
||||
20241209,090700,157257250,27950,27700,28050,27700,190
|
||||
20241209,090600,151964700,27700,27800,28000,27650,689
|
||||
20241209,090500,132858150,27850,27800,27900,27700,349
|
||||
20241209,090400,123154900,27800,28150,28150,27700,1418
|
||||
20241209,090300,83526850,28150,28400,28400,28100,343
|
||||
20241209,090200,73862000,28400,28500,28500,28150,826
|
||||
20241209,090100,50468100,28600,28400,28600,28250,652
|
||||
20241209,090000,31930150,28450,28800,28800,28450,1113
|
||||
|
Reference in New Issue
Block a user