Update 2024-12-09 2940 candle_min
This commit is contained in:
775
464500/min/candle-20241209.csv
Normal file
775
464500/min/candle-20241209.csv
Normal file
@@ -0,0 +1,775 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,215300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,215200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,215100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,215000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,214000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,213000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,212200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,212000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,211000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,210000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,205200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,205000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,204000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,203000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,202200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,202000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,201000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,200000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,195200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,195000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,194000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,193000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,192200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,192000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,191000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,190000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,185200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,185000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,184000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,183000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,182200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,182000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,181000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,180000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,175200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,175000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,174000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,173000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,172200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,172000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,171000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,170000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,165200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,165000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,164000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,163000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,162200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,162000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,161000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,160000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155300,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,155200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,155000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,154000,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153900,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153800,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153700,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153600,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153500,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153400,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153300,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153200,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153100,2168482200,3600,3600,3600,3600,0
|
||||
20241209,153000,2168482200,3600,3600,3600,3600,23118
|
||||
20241209,152900,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152800,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152700,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152600,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152500,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152400,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152300,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152200,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152100,2085257400,3610,3610,3610,3610,0
|
||||
20241209,152000,2085257400,3610,3610,3610,3610,0
|
||||
20241209,151900,2085257400,3610,3625,3625,3610,377
|
||||
20241209,151800,2083893505,3610,3625,3625,3610,400
|
||||
20241209,151700,2082448715,3630,3630,3630,3630,0
|
||||
20241209,151600,2082448715,3630,3625,3630,3605,1739
|
||||
20241209,151500,2076144555,3605,3620,3635,3600,2120
|
||||
20241209,151400,2068484270,3615,3635,3635,3615,515
|
||||
20241209,151300,2066617385,3630,3620,3630,3610,1653
|
||||
20241209,151200,2060634595,3620,3635,3635,3620,1317
|
||||
20241209,151100,2055859610,3635,3635,3635,3635,26
|
||||
20241209,151000,2055765100,3630,3660,3680,3630,1534
|
||||
20241209,150900,2050132725,3660,3645,3660,3645,2576
|
||||
20241209,150800,2040732735,3645,3645,3650,3645,1515
|
||||
20241209,150700,2035206765,3645,3630,3645,3630,2569
|
||||
20241209,150600,2025865110,3640,3635,3640,3625,1569
|
||||
20241209,150500,2020159205,3640,3640,3640,3640,1787
|
||||
20241209,150400,2013654525,3635,3635,3635,3635,4
|
||||
20241209,150300,2013639985,3635,3635,3635,3635,273
|
||||
20241209,150200,2012647630,3635,3630,3645,3615,2522
|
||||
20241209,150100,2003470865,3610,3610,3610,3610,1896
|
||||
20241209,150000,1996626305,3610,3615,3615,3600,5303
|
||||
20241209,145900,1977480435,3615,3625,3625,3615,635
|
||||
20241209,145800,1975182905,3645,3625,3645,3625,1325
|
||||
20241209,145700,1970367185,3620,3625,3625,3620,961
|
||||
20241209,145600,1966884915,3625,3645,3645,3625,143
|
||||
20241209,145500,1966366480,3645,3615,3645,3615,599
|
||||
20241209,145400,1964190750,3610,3625,3635,3610,1726
|
||||
20241209,145300,1957929005,3595,3635,3635,3590,8450
|
||||
20241209,145200,1927491750,3635,3625,3635,3615,730
|
||||
20241209,145100,1924846635,3625,3600,3625,3600,116
|
||||
20241209,145000,1924426760,3620,3600,3620,3595,2192
|
||||
20241209,144900,1916536570,3600,3595,3620,3595,2418
|
||||
20241209,144800,1907825560,3595,3610,3620,3595,2580
|
||||
20241209,144700,1898536585,3600,3600,3600,3600,1393
|
||||
20241209,144600,1893521785,3600,3605,3620,3600,1336
|
||||
20241209,144500,1888691500,3605,3610,3625,3605,1235
|
||||
20241209,144400,1884238875,3630,3605,3630,3605,39
|
||||
20241209,144300,1884098255,3605,3610,3610,3605,570
|
||||
20241209,144200,1882042520,3610,3610,3610,3610,205
|
||||
20241209,144100,1881302470,3605,3605,3605,3605,64
|
||||
20241209,144000,1881071750,3630,3600,3630,3600,770
|
||||
20241209,143900,1878288040,3625,3610,3625,3605,4159
|
||||
20241209,143800,1863288675,3605,3625,3625,3605,1539
|
||||
20241209,143700,1857735440,3615,3615,3615,3615,120
|
||||
20241209,143600,1857301640,3615,3635,3635,3615,264
|
||||
20241209,143500,1856345770,3630,3610,3630,3610,753
|
||||
20241209,143400,1853617630,3610,3620,3625,3610,782
|
||||
20241209,143300,1850788425,3605,3600,3605,3600,1150
|
||||
20241209,143200,1846647675,3605,3605,3605,3605,133
|
||||
20241209,143100,1846168210,3605,3605,3605,3605,300
|
||||
20241209,143000,1845086710,3605,3605,3605,3600,2757
|
||||
20241209,142900,1835155110,3625,3605,3625,3600,575
|
||||
20241209,142800,1833082495,3605,3610,3615,3605,165
|
||||
20241209,142700,1832486830,3600,3610,3610,3600,3629
|
||||
20241209,142600,1819418265,3610,3620,3620,3610,3215
|
||||
20241209,142500,1807796005,3620,3620,3620,3620,12
|
||||
20241209,142400,1807752565,3650,3635,3650,3620,2034
|
||||
20241209,142300,1800377475,3640,3645,3645,3640,658
|
||||
20241209,142200,1797981605,3650,3650,3650,3650,110
|
||||
20241209,142100,1797580105,3660,3650,3660,3650,2085
|
||||
20241209,142000,1789962645,3650,3625,3650,3625,4469
|
||||
20241209,141900,1773687500,3625,3635,3635,3625,1423
|
||||
20241209,141800,1768522500,3635,3640,3640,3635,4
|
||||
20241209,141700,1768507955,3630,3640,3640,3630,180
|
||||
20241209,141600,1767853755,3650,3650,3650,3650,125
|
||||
20241209,141500,1767397505,3660,3660,3660,3660,0
|
||||
20241209,141400,1767397505,3660,3660,3660,3660,1
|
||||
20241209,141300,1767393845,3660,3660,3660,3660,200
|
||||
20241209,141200,1766661845,3660,3660,3660,3660,0
|
||||
20241209,141100,1766661845,3660,3660,3660,3660,0
|
||||
20241209,141000,1766661845,3660,3660,3660,3660,1
|
||||
20241209,140900,1766658185,3660,3655,3660,3655,101
|
||||
20241209,140800,1766288790,3660,3660,3660,3660,1
|
||||
20241209,140700,1766285130,3660,3630,3660,3630,266
|
||||
20241209,140600,1765314570,3630,3640,3645,3630,3156
|
||||
20241209,140500,1753854135,3645,3645,3645,3645,2059
|
||||
20241209,140400,1746349080,3645,3645,3645,3645,6
|
||||
20241209,140300,1746327210,3645,3645,3645,3645,0
|
||||
20241209,140200,1746327210,3645,3645,3645,3645,15
|
||||
20241209,140100,1746272535,3645,3650,3650,3645,101
|
||||
20241209,140000,1745904070,3670,3670,3670,3670,0
|
||||
20241209,135900,1745904070,3670,3670,3670,3670,200
|
||||
20241209,135800,1745170070,3675,3670,3675,3670,1522
|
||||
20241209,135700,1739577365,3660,3645,3660,3645,908
|
||||
20241209,135600,1736254315,3635,3635,3635,3635,0
|
||||
20241209,135500,1736254315,3635,3640,3640,3635,43
|
||||
20241209,135400,1736097985,3635,3635,3635,3635,5
|
||||
20241209,135300,1736079810,3650,3630,3650,3630,60
|
||||
20241209,135200,1735861990,3630,3630,3630,3630,0
|
||||
20241209,135100,1735861990,3630,3630,3630,3630,1
|
||||
20241209,135000,1735858360,3610,3610,3610,3610,1
|
||||
20241209,134900,1735854750,3610,3610,3610,3610,153
|
||||
20241209,134800,1735302420,3610,3610,3610,3610,308
|
||||
20241209,134700,1734190540,3610,3620,3620,3610,2320
|
||||
20241209,134600,1725807680,3620,3660,3660,3620,1228
|
||||
20241209,134500,1721345610,3660,3650,3660,3650,69
|
||||
20241209,134400,1721093730,3650,3650,3650,3650,184
|
||||
20241209,134300,1720422130,3650,3650,3660,3650,235
|
||||
20241209,134200,1719564220,3650,3650,3650,3650,33
|
||||
20241209,134100,1719443770,3650,3650,3650,3650,0
|
||||
20241209,134000,1719443770,3650,3650,3650,3650,0
|
||||
20241209,133900,1719443770,3650,3655,3655,3650,690
|
||||
20241209,133800,1716924555,3655,3655,3655,3655,5
|
||||
20241209,133700,1716906280,3660,3660,3660,3660,135
|
||||
20241209,133600,1716412180,3660,3675,3675,3660,281
|
||||
20241209,133500,1715382985,3660,3660,3660,3660,150
|
||||
20241209,133400,1714833985,3660,3675,3675,3660,460
|
||||
20241209,133300,1713146105,3675,3675,3675,3675,83
|
||||
20241209,133200,1712841080,3660,3660,3660,3660,0
|
||||
20241209,133100,1712841080,3660,3660,3660,3660,1
|
||||
20241209,133000,1712837420,3660,3675,3675,3660,206
|
||||
20241209,132900,1712083385,3675,3675,3675,3675,337
|
||||
20241209,132800,1710844910,3675,3665,3675,3665,1049
|
||||
20241209,132700,1706996515,3665,3665,3665,3665,0
|
||||
20241209,132600,1706996515,3665,3665,3665,3660,118
|
||||
20241209,132500,1706564125,3665,3675,3675,3665,194
|
||||
20241209,132400,1705852705,3680,3665,3680,3665,2267
|
||||
20241209,132300,1697522390,3660,3660,3660,3660,0
|
||||
20241209,132200,1697522390,3660,3660,3660,3660,4
|
||||
20241209,132100,1697507750,3675,3675,3675,3675,1
|
||||
20241209,132000,1697504075,3660,3660,3660,3660,1501
|
||||
20241209,131900,1692010415,3660,3665,3665,3660,403
|
||||
20241209,131800,1690534785,3675,3670,3675,3670,200
|
||||
20241209,131700,1689799885,3660,3670,3680,3660,1800
|
||||
20241209,131600,1683185755,3675,3670,3675,3670,321
|
||||
20241209,131500,1682007680,3655,3660,3660,3655,300
|
||||
20241209,131400,1680910000,3660,3665,3665,3660,603
|
||||
20241209,131300,1678700045,3670,3670,3670,3670,793
|
||||
20241209,131200,1675789735,3665,3660,3665,3660,398
|
||||
20241209,131100,1674331520,3655,3655,3655,3655,0
|
||||
20241209,131000,1674331520,3655,3655,3655,3655,280
|
||||
20241209,130900,1673308120,3655,3645,3655,3640,474
|
||||
20241209,130800,1671582180,3660,3640,3660,3640,479
|
||||
20241209,130700,1669835510,3650,3640,3650,3635,10
|
||||
20241209,130600,1669799125,3650,3630,3650,3630,161
|
||||
20241209,130500,1669214655,3630,3630,3630,3630,471
|
||||
20241209,130400,1667504925,3630,3635,3660,3630,1330
|
||||
20241209,130300,1662676105,3635,3635,3635,3635,0
|
||||
20241209,130200,1662676105,3635,3650,3650,3635,610
|
||||
20241209,130100,1660451900,3650,3650,3650,3650,1346
|
||||
20241209,130000,1655539000,3650,3655,3655,3650,4296
|
||||
20241209,125900,1639856295,3655,3655,3655,3655,380
|
||||
20241209,125800,1638467395,3655,3670,3670,3655,256
|
||||
20241209,125700,1637531175,3670,3655,3670,3655,591
|
||||
20241209,125600,1635368875,3650,3655,3655,3650,1380
|
||||
20241209,125500,1630328530,3655,3660,3660,3655,644
|
||||
20241209,125400,1627974245,3665,3665,3665,3660,5
|
||||
20241209,125300,1627955925,3665,3665,3665,3665,30
|
||||
20241209,125200,1627845975,3665,3665,3665,3665,0
|
||||
20241209,125100,1627845975,3665,3665,3665,3665,22
|
||||
20241209,125000,1627765345,3670,3670,3670,3670,10
|
||||
20241209,124900,1627728645,3660,3660,3660,3660,647
|
||||
20241209,124800,1625360625,3665,3670,3670,3665,2
|
||||
20241209,124700,1625353290,3655,3655,3655,3655,0
|
||||
20241209,124600,1625353290,3655,3670,3670,3655,2005
|
||||
20241209,124500,1618012610,3670,3655,3670,3655,31
|
||||
20241209,124400,1617899290,3670,3655,3670,3655,52
|
||||
20241209,124300,1617709215,3655,3655,3655,3655,40
|
||||
20241209,124200,1617563015,3655,3655,3655,3655,10
|
||||
20241209,124100,1617526465,3655,3655,3655,3655,23
|
||||
20241209,124000,1617442400,3665,3665,3665,3665,5
|
||||
20241209,123900,1617424075,3655,3655,3655,3655,4
|
||||
20241209,123800,1617409455,3650,3650,3650,3650,0
|
||||
20241209,123700,1617409455,3650,3650,3650,3650,329
|
||||
20241209,123600,1616208605,3650,3645,3650,3645,71
|
||||
20241209,123500,1615949690,3645,3650,3650,3645,4
|
||||
20241209,123400,1615935105,3630,3650,3650,3630,2016
|
||||
20241209,123300,1608609650,3645,3650,3650,3645,14
|
||||
20241209,123200,1608558615,3655,3645,3655,3645,460
|
||||
20241209,123100,1606881905,3645,3645,3645,3645,0
|
||||
20241209,123000,1606881905,3645,3650,3650,3645,527
|
||||
20241209,122900,1604960605,3655,3655,3655,3650,308
|
||||
20241209,122800,1603834915,3655,3655,3655,3655,255
|
||||
20241209,122700,1602902890,3680,3680,3680,3680,5
|
||||
20241209,122600,1602884490,3680,3655,3680,3655,270
|
||||
20241209,122500,1601892775,3650,3655,3655,3650,649
|
||||
20241209,122400,1599523090,3650,3650,3650,3650,29
|
||||
20241209,122300,1599417240,3650,3655,3655,3650,31
|
||||
20241209,122200,1599304080,3650,3660,3660,3650,213
|
||||
20241209,122100,1598526600,3660,3660,3660,3660,335
|
||||
20241209,122000,1597300500,3660,3660,3660,3660,1
|
||||
20241209,121900,1597296840,3650,3660,3660,3650,308
|
||||
20241209,121800,1596172570,3650,3650,3650,3650,0
|
||||
20241209,121700,1596172570,3650,3650,3650,3650,0
|
||||
20241209,121600,1596172570,3650,3665,3665,3650,1211
|
||||
20241209,121500,1591740655,3670,3670,3670,3670,381
|
||||
20241209,121400,1590342385,3670,3670,3670,3670,69
|
||||
20241209,121300,1590089155,3665,3665,3665,3665,0
|
||||
20241209,121200,1590089155,3665,3665,3665,3665,301
|
||||
20241209,121100,1588985990,3675,3675,3675,3675,0
|
||||
20241209,121000,1588985990,3675,3675,3675,3675,0
|
||||
20241209,120900,1588985990,3675,3675,3680,3675,1517
|
||||
20241209,120800,1583410800,3675,3645,3675,3645,885
|
||||
20241209,120700,1580166350,3645,3645,3645,3645,1
|
||||
20241209,120600,1580162705,3635,3635,3635,3635,17
|
||||
20241209,120500,1580100910,3635,3670,3670,3635,879
|
||||
20241209,120400,1576897700,3670,3665,3670,3660,769
|
||||
20241209,120300,1574077145,3665,3655,3670,3655,1591
|
||||
20241209,120200,1568246580,3655,3650,3655,3645,898
|
||||
20241209,120100,1564968870,3650,3650,3650,3645,828
|
||||
20241209,120000,1561946920,3655,3645,3655,3635,898
|
||||
20241209,115900,1558676875,3645,3645,3645,3645,2
|
||||
20241209,115800,1558669585,3660,3655,3665,3655,2051
|
||||
20241209,115700,1551162880,3660,3640,3660,3640,24
|
||||
20241209,115600,1551075500,3640,3655,3660,3640,686
|
||||
20241209,115500,1548575530,3660,3650,3660,3635,1944
|
||||
20241209,115400,1541479995,3635,3630,3635,3630,2133
|
||||
20241209,115300,1533732490,3630,3610,3630,3610,307
|
||||
20241209,115200,1532621740,3585,3585,3590,3585,455
|
||||
20241209,115100,1530989765,3570,3610,3635,3565,14740
|
||||
20241209,115000,1477908275,3610,3610,3610,3610,766
|
||||
20241209,114900,1475143015,3610,3610,3610,3610,0
|
||||
20241209,114800,1475143015,3610,3630,3630,3610,3232
|
||||
20241209,114700,1463460360,3630,3635,3635,3630,839
|
||||
20241209,114600,1460414590,3635,3640,3640,3635,72
|
||||
20241209,114500,1460152690,3640,3635,3640,3630,83
|
||||
20241209,114400,1459851245,3630,3630,3645,3630,1707
|
||||
20241209,114300,1453650125,3635,3640,3640,3635,876
|
||||
20241209,114200,1450461515,3640,3645,3645,3635,1193
|
||||
20241209,114100,1446119385,3640,3645,3650,3640,2071
|
||||
20241209,114000,1438575775,3645,3645,3650,3645,54
|
||||
20241209,113900,1438378875,3645,3655,3655,3645,339
|
||||
20241209,113800,1437139920,3655,3675,3675,3645,438
|
||||
20241209,113700,1435541080,3675,3675,3675,3675,1
|
||||
20241209,113600,1435537405,3675,3675,3675,3655,133
|
||||
20241209,113500,1435050080,3675,3680,3680,3675,5
|
||||
20241209,113400,1435031690,3650,3650,3650,3650,0
|
||||
20241209,113300,1435031690,3650,3675,3680,3630,278
|
||||
20241209,113200,1434012795,3630,3635,3635,3630,100
|
||||
20241209,113100,1433649725,3625,3630,3630,3625,241
|
||||
20241209,113000,1432775600,3620,3635,3635,3610,4359
|
||||
20241209,112900,1416990000,3635,3645,3685,3635,3906
|
||||
20241209,112800,1402748260,3650,3675,3675,3645,427
|
||||
20241209,112700,1401190105,3675,3650,3690,3650,2773
|
||||
20241209,112600,1391055225,3650,3660,3665,3650,731
|
||||
20241209,112500,1388382215,3670,3670,3685,3650,2490
|
||||
20241209,112400,1379290225,3665,3655,3710,3655,1134
|
||||
20241209,112300,1375110960,3655,3660,3660,3655,589
|
||||
20241209,112200,1372956970,3675,3675,3675,3675,2
|
||||
20241209,112100,1372949620,3660,3660,3660,3660,348
|
||||
20241209,112000,1371675940,3660,3660,3660,3660,2
|
||||
20241209,111900,1371668620,3680,3680,3680,3660,3081
|
||||
20241209,111800,1360388440,3680,3675,3680,3675,274
|
||||
20241209,111700,1359380190,3680,3675,3680,3675,8
|
||||
20241209,111600,1359350785,3675,3670,3680,3670,404
|
||||
20241209,111500,1357865270,3660,3660,3665,3650,943
|
||||
20241209,111400,1354414960,3660,3665,3665,3660,7
|
||||
20241209,111300,1354389325,3665,3665,3665,3665,2
|
||||
20241209,111200,1354381995,3670,3675,3675,3670,610
|
||||
20241209,111100,1352140270,3675,3670,3675,3655,1013
|
||||
20241209,111000,1348434305,3685,3685,3685,3685,4
|
||||
20241209,110900,1348419565,3685,3685,3685,3660,58
|
||||
20241209,110800,1348207035,3655,3665,3685,3655,2733
|
||||
20241209,110700,1338202335,3665,3665,3670,3665,182
|
||||
20241209,110600,1337535300,3660,3660,3660,3660,1
|
||||
20241209,110500,1337531640,3660,3680,3680,3660,11
|
||||
20241209,110400,1337491180,3680,3680,3680,3680,30
|
||||
20241209,110300,1337380780,3660,3660,3685,3655,1166
|
||||
20241209,110200,1333114990,3665,3665,3665,3665,829
|
||||
20241209,110100,1330076705,3680,3670,3680,3670,135
|
||||
20241209,110000,1329580960,3660,3660,3660,3660,950
|
||||
20241209,105900,1326103960,3685,3670,3685,3660,7999
|
||||
20241209,105800,1296809195,3685,3670,3685,3670,53
|
||||
20241209,105700,1296613905,3690,3670,3690,3670,154
|
||||
20241209,105600,1296046875,3680,3695,3695,3680,435
|
||||
20241209,105500,1294443150,3700,3700,3700,3700,34
|
||||
20241209,105400,1294317350,3680,3680,3700,3680,292
|
||||
20241209,105300,1293242750,3680,3670,3700,3665,1041
|
||||
20241209,105200,1289411010,3670,3680,3680,3660,428
|
||||
20241209,105100,1287842575,3680,3685,3685,3655,7860
|
||||
20241209,105000,1258984650,3700,3695,3700,3685,160
|
||||
20241209,104900,1258393635,3700,3680,3700,3680,2180
|
||||
20241209,104800,1250371015,3680,3685,3705,3680,2661
|
||||
20241209,104700,1240572000,3685,3695,3710,3685,13
|
||||
20241209,104600,1240523900,3695,3685,3710,3685,313
|
||||
20241209,104500,1239368380,3690,3695,3700,3680,1015
|
||||
20241209,104400,1235626470,3690,3710,3720,3690,1746
|
||||
20241209,104300,1229167860,3720,3720,3720,3720,439
|
||||
20241209,104200,1227534780,3720,3720,3720,3720,92
|
||||
20241209,104100,1227192540,3710,3720,3720,3710,377
|
||||
20241209,104000,1225792870,3725,3720,3725,3720,326
|
||||
20241209,103900,1224579820,3720,3695,3720,3695,656
|
||||
20241209,103800,1222149125,3695,3760,3760,3695,4612
|
||||
20241209,103700,1205078785,3760,3710,3765,3705,3215
|
||||
20241209,103600,1193154135,3730,3715,3730,3710,2752
|
||||
20241209,103500,1182935370,3730,3735,3735,3710,1626
|
||||
20241209,103400,1176877560,3735,3740,3750,3735,434
|
||||
20241209,103300,1175254445,3740,3750,3750,3740,387
|
||||
20241209,103200,1173806230,3750,3755,3755,3750,597
|
||||
20241209,103100,1171567130,3765,3765,3765,3765,1
|
||||
20241209,103000,1171563365,3750,3750,3760,3745,1568
|
||||
20241209,102900,1165686515,3770,3770,3770,3770,1
|
||||
20241209,102800,1165682745,3775,3775,3775,3775,10
|
||||
20241209,102700,1165644995,3775,3775,3775,3775,0
|
||||
20241209,102600,1165644995,3775,3775,3775,3750,51
|
||||
20241209,102500,1165452925,3750,3750,3750,3750,30
|
||||
20241209,102400,1165340425,3740,3760,3785,3740,49
|
||||
20241209,102300,1165155365,3760,3745,3760,3735,2740
|
||||
20241209,102200,1154891370,3745,3760,3760,3745,1357
|
||||
20241209,102100,1149797165,3760,3760,3765,3760,70
|
||||
20241209,102000,1149533820,3755,3760,3760,3755,856
|
||||
20241209,101900,1146316145,3760,3770,3775,3755,3660
|
||||
20241209,101800,1132558605,3770,3780,3780,3770,393
|
||||
20241209,101700,1131075500,3780,3780,3780,3780,788
|
||||
20241209,101600,1128096860,3780,3780,3780,3760,2170
|
||||
20241209,101500,1119930460,3760,3750,3775,3750,1924
|
||||
20241209,101400,1112677690,3745,3755,3755,3745,3781
|
||||
20241209,101300,1098499795,3755,3770,3770,3755,925
|
||||
20241209,101200,1095019580,3770,3780,3780,3770,1211
|
||||
20241209,101100,1090447150,3780,3780,3780,3780,54
|
||||
20241209,101000,1090243030,3780,3795,3795,3780,441
|
||||
20241209,100900,1088572270,3800,3810,3810,3800,305
|
||||
20241209,100800,1087412815,3815,3815,3830,3800,1502
|
||||
20241209,100700,1081681010,3815,3795,3815,3795,1461
|
||||
20241209,100600,1076119905,3795,3795,3795,3795,505
|
||||
20241209,100500,1074203430,3780,3775,3780,3765,14098
|
||||
20241209,100400,1020927850,3775,3795,3795,3775,1013
|
||||
20241209,100300,1017095290,3800,3775,3810,3775,1240
|
||||
20241209,100200,1012379490,3775,3800,3800,3775,627
|
||||
20241209,100100,1010007395,3790,3805,3825,3770,4982
|
||||
20241209,100000,991021780,3805,3765,3805,3760,6090
|
||||
20241209,095900,967964665,3765,3755,3765,3755,943
|
||||
20241209,095800,964421530,3750,3755,3755,3745,818
|
||||
20241209,095700,961355855,3750,3720,3750,3720,4407
|
||||
20241209,095600,944902190,3720,3705,3720,3705,256
|
||||
20241209,095500,943952470,3705,3700,3705,3695,1268
|
||||
20241209,095400,939259935,3700,3690,3700,3690,1631
|
||||
20241209,095300,933226745,3690,3700,3710,3690,363
|
||||
20241209,095200,931883960,3700,3705,3710,3700,27
|
||||
20241209,095100,931783915,3690,3710,3710,3690,4726
|
||||
20241209,095000,914306775,3710,3715,3720,3710,1435
|
||||
20241209,094900,908980685,3720,3725,3725,3715,750
|
||||
20241209,094800,906192085,3725,3730,3735,3720,266
|
||||
20241209,094700,905200610,3735,3695,3740,3695,3030
|
||||
20241209,094600,893929160,3695,3690,3695,3680,157
|
||||
20241209,094500,893350495,3670,3685,3685,3670,2861
|
||||
20241209,094400,882820110,3685,3705,3705,3685,484
|
||||
20241209,094300,881030600,3705,3685,3705,3685,226
|
||||
20241209,094200,880193620,3705,3680,3705,3680,881
|
||||
20241209,094100,876935565,3680,3675,3700,3675,711
|
||||
20241209,094000,874315385,3675,3690,3700,3675,4167
|
||||
20241209,093900,858960800,3695,3715,3715,3695,248
|
||||
20241209,093800,858043715,3715,3705,3715,3690,2793
|
||||
20241209,093700,847712435,3720,3725,3725,3700,1779
|
||||
20241209,093600,841098770,3725,3740,3740,3725,2806
|
||||
20241209,093500,830637505,3745,3740,3745,3720,2058
|
||||
20241209,093400,822941045,3745,3740,3745,3720,5911
|
||||
20241209,093300,800886720,3725,3745,3745,3725,38
|
||||
20241209,093200,800744835,3745,3720,3745,3680,2122
|
||||
20241209,093100,792858225,3720,3720,3730,3710,2172
|
||||
20241209,093000,784781175,3720,3675,3720,3660,5541
|
||||
20241209,092900,764344250,3675,3690,3700,3650,8266
|
||||
20241209,092800,733964380,3690,3720,3720,3690,1304
|
||||
20241209,092700,729132240,3710,3720,3720,3710,3410
|
||||
20241209,092600,716459070,3720,3730,3750,3700,3702
|
||||
20241209,092500,702660945,3750,3765,3765,3610,18245
|
||||
20241209,092400,634756365,3765,3775,3780,3755,6239
|
||||
20241209,092300,611279325,3775,3780,3790,3770,5161
|
||||
20241209,092200,591773380,3780,3785,3785,3770,5640
|
||||
20241209,092100,570472885,3790,3805,3805,3785,7038
|
||||
20241209,092000,543743045,3820,3815,3820,3800,8093
|
||||
20241209,091900,512922540,3810,3820,3835,3810,2818
|
||||
20241209,091800,502167425,3820,3830,3830,3810,5407
|
||||
20241209,091700,481502295,3830,3865,3865,3830,4778
|
||||
20241209,091600,463132385,3865,3870,3890,3855,2413
|
||||
20241209,091500,453806510,3860,3880,3880,3860,3204
|
||||
20241209,091400,441416105,3880,3875,3880,3875,2186
|
||||
20241209,091300,432941820,3875,3860,3875,3850,1373
|
||||
20241209,091200,427643300,3860,3855,3865,3845,2426
|
||||
20241209,091100,418296485,3880,3890,3890,3845,5087
|
||||
20241209,091000,398648800,3890,3895,3895,3880,1833
|
||||
20241209,090900,391514380,3900,3905,3920,3900,3304
|
||||
20241209,090800,378606430,3905,3890,3905,3880,3235
|
||||
20241209,090700,366005325,3895,3860,3895,3840,8160
|
||||
20241209,090600,334411655,3840,3865,3895,3840,8867
|
||||
20241209,090500,300187920,3870,3940,3940,3870,25049
|
||||
20241209,090400,202538950,3920,3915,3940,3915,6999
|
||||
20241209,090300,175048795,3915,3910,3940,3905,1870
|
||||
20241209,090200,167739055,3905,3950,3960,3900,14870
|
||||
20241209,090100,109382715,3950,3980,3985,3935,14377
|
||||
20241209,090000,52454110,3980,4010,4090,3980,12662
|
||||
|
Reference in New Issue
Block a user