Update 2024-12-05 2775 candle_min
This commit is contained in:
683
122870/min/candle-20241205.csv
Normal file
683
122870/min/candle-20241205.csv
Normal file
@@ -0,0 +1,683 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,202100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,202000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,201000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,200000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,195100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,195000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,194000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,193000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,192100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,192000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,191000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,190000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,185100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,185000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,184000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,183000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,182100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,182000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,181000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,180000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,175100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,175000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,174000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,173000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,172100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,172000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,171000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,170000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,165100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,165000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,164000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,163000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,162100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,162000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,161000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,160000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,155100,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,155000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,154000,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153900,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153800,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153700,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153600,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153500,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153400,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153300,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153200,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153100,19555868600,45600,45600,45600,45600,0
|
||||
20241205,153000,19555868600,45600,45600,45600,45600,4707
|
||||
20241205,152900,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152800,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152700,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152600,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152500,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152400,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152300,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152200,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152100,19341229400,45650,45650,45650,45650,0
|
||||
20241205,152000,19341229400,45650,45650,45650,45650,0
|
||||
20241205,151900,19341229400,45650,45600,45750,45600,1158
|
||||
20241205,151800,19288321900,45650,45650,45700,45600,1119
|
||||
20241205,151700,19237242250,45650,45700,45700,45600,1143
|
||||
20241205,151600,19185071400,45650,45650,45700,45650,519
|
||||
20241205,151500,19161372250,45650,45650,45700,45650,746
|
||||
20241205,151400,19127311200,45700,45650,45700,45650,558
|
||||
20241205,151300,19101824050,45700,45700,45700,45650,666
|
||||
20241205,151200,19071414750,45700,45650,45700,45650,680
|
||||
20241205,151100,19040365500,45700,45650,45700,45650,480
|
||||
20241205,151000,19018435450,45650,45650,45700,45550,273
|
||||
20241205,150900,19005979350,45650,45650,45700,45550,826
|
||||
20241205,150800,18968300000,45550,45600,45650,45550,368
|
||||
20241205,150700,18951512450,45600,45650,45650,45550,759
|
||||
20241205,150600,18916900700,45650,45700,45700,45600,390
|
||||
20241205,150500,18899103550,45700,45700,45700,45600,489
|
||||
20241205,150400,18876774400,45650,45700,45700,45650,656
|
||||
20241205,150300,18846817700,45650,45650,45700,45600,440
|
||||
20241205,150200,18826730200,45650,45650,45700,45550,767
|
||||
20241205,150100,18791740600,45600,45600,45650,45550,1104
|
||||
20241205,150000,18741387400,45550,45550,45600,45500,1104
|
||||
20241205,145900,18691082800,45450,45500,45550,45450,849
|
||||
20241205,145800,18652462050,45500,45500,45550,45400,805
|
||||
20241205,145700,18615842500,45500,45350,45550,45350,2331
|
||||
20241205,145600,18509943150,45400,45350,45400,45300,1630
|
||||
20241205,145500,18436008500,45350,45400,45450,45300,995
|
||||
20241205,145400,18390861200,45450,45400,45450,45400,755
|
||||
20241205,145300,18356572500,45450,45300,45500,45300,4644
|
||||
20241205,145200,18145786300,45300,45450,45450,45300,2499
|
||||
20241205,145100,18032407300,45450,45350,45450,45300,2236
|
||||
20241205,145000,17930894650,45350,45350,45400,45300,2516
|
||||
20241205,144900,17816808600,45350,45300,45400,45300,2253
|
||||
20241205,144800,17714689850,45350,45450,45450,45300,1873
|
||||
20241205,144700,17629725750,45450,45400,45500,45350,4474
|
||||
20241205,144600,17426555000,45450,45450,45500,45400,1716
|
||||
20241205,144500,17348588400,45450,45550,45550,45450,2337
|
||||
20241205,144400,17242298050,45550,45500,45600,45500,3882
|
||||
20241205,144300,17065494350,45550,45550,45600,45500,1099
|
||||
20241205,144200,17015473150,45550,45550,45600,45500,785
|
||||
20241205,144100,16979731450,45550,45550,45600,45500,963
|
||||
20241205,144000,16935882700,45550,45600,45600,45500,1585
|
||||
20241205,143900,16863694500,45550,45600,45600,45550,1323
|
||||
20241205,143800,16803420550,45600,45500,45600,45500,1039
|
||||
20241205,143700,16756118350,45550,45550,45550,45500,1129
|
||||
20241205,143600,16704713950,45550,45550,45600,45500,952
|
||||
20241205,143500,16661367150,45500,45550,45600,45500,1040
|
||||
20241205,143400,16614016200,45550,45600,45650,45500,947
|
||||
20241205,143300,16570873350,45550,45600,45650,45550,1056
|
||||
20241205,143200,16522734000,45600,45600,45650,45550,1036
|
||||
20241205,143100,16475531050,45650,45600,45650,45500,1129
|
||||
20241205,143000,16424087650,45550,45550,45600,45500,1901
|
||||
20241205,142900,16337542150,45550,45500,45600,45500,1182
|
||||
20241205,142800,16283727550,45550,45550,45600,45500,1457
|
||||
20241205,142700,16217375400,45600,45600,45600,45550,1015
|
||||
20241205,142600,16171128100,45600,45550,45650,45550,963
|
||||
20241205,142500,16127228550,45600,45550,45650,45550,861
|
||||
20241205,142400,16087997100,45600,45600,45650,45550,1409
|
||||
20241205,142300,16023786500,45600,45650,45650,45550,1038
|
||||
20241205,142200,15976475950,45600,45600,45650,45550,1009
|
||||
20241205,142100,15930480550,45600,45600,45650,45550,1229
|
||||
20241205,142000,15874441100,45600,45650,45650,45600,833
|
||||
20241205,141900,15836449300,45650,45650,45700,45600,1079
|
||||
20241205,141800,15787239300,45650,45600,45650,45550,1146
|
||||
20241205,141700,15734969150,45650,45600,45650,45600,686
|
||||
20241205,141600,15703680700,45600,45650,45650,45600,1020
|
||||
20241205,141500,15657153000,45650,45600,45700,45600,1020
|
||||
20241205,141400,15610596750,45650,45700,45700,45600,864
|
||||
20241205,141300,15571177550,45650,45600,45700,45600,1199
|
||||
20241205,141200,15516465300,45650,45600,45650,45600,774
|
||||
20241205,141100,15481159000,45650,45600,45700,45600,995
|
||||
20241205,141000,15435767500,45650,45750,45800,45600,1363
|
||||
20241205,140900,15373497500,45800,45650,45850,45600,1301
|
||||
20241205,140800,15314016450,45600,45650,45750,45550,1197
|
||||
20241205,140700,15259420900,45700,45700,45750,45600,1786
|
||||
20241205,140600,15177906650,45700,45650,45750,45600,1684
|
||||
20241205,140500,15100954300,45650,45700,45750,45650,613
|
||||
20241205,140400,15072953050,45650,45800,45900,45600,2568
|
||||
20241205,140300,14955620800,45800,45800,45800,45600,3019
|
||||
20241205,140200,14817705100,45750,45800,45800,45650,2847
|
||||
20241205,140100,14687582900,45800,45750,45850,45700,2579
|
||||
20241205,140000,14569644700,45750,45750,45800,45650,2014
|
||||
20241205,135900,14477586550,45800,45700,45800,45700,603
|
||||
20241205,135800,14450001800,45750,45750,45800,45700,748
|
||||
20241205,135700,14415790450,45800,45800,45800,45700,809
|
||||
20241205,135600,14378791450,45800,45700,45800,45650,1540
|
||||
20241205,135500,14308350150,45750,45800,45850,45700,648
|
||||
20241205,135400,14278692650,45850,45800,45850,45700,670
|
||||
20241205,135300,14248028200,45800,45850,45900,45750,721
|
||||
20241205,135200,14215017050,45850,45800,45900,45800,630
|
||||
20241205,135100,14186144950,45750,45850,45900,45750,869
|
||||
20241205,135000,14146323950,45850,45850,45900,45800,711
|
||||
20241205,134900,14113730950,45900,45850,45950,45850,895
|
||||
20241205,134800,14072661950,45850,45650,45900,45600,1038
|
||||
20241205,134700,14025121950,45650,45800,45800,45650,649
|
||||
20241205,134600,13995484100,45750,45700,45750,45600,861
|
||||
20241205,134500,13956175550,45650,45700,45750,45600,893
|
||||
20241205,134400,13915400200,45700,45650,45750,45650,603
|
||||
20241205,134300,13887861600,45700,45700,45800,45600,729
|
||||
20241205,134200,13854539000,45650,45700,45700,45600,883
|
||||
20241205,134100,13814230550,45700,45800,45800,45650,576
|
||||
20241205,134000,13787901200,45800,45750,45850,45650,972
|
||||
20241205,133900,13743439100,45700,45700,45750,45600,446
|
||||
20241205,133800,13723069700,45650,45650,45700,45600,509
|
||||
20241205,133700,13699845000,45650,45650,45750,45600,663
|
||||
20241205,133600,13669575800,45600,45600,45700,45550,646
|
||||
20241205,133500,13640091400,45600,45650,45650,45550,572
|
||||
20241205,133400,13614006150,45700,45700,45700,45650,451
|
||||
20241205,133300,13593414250,45700,45600,45700,45550,1358
|
||||
20241205,133200,13531496850,45600,45700,45700,45550,2495
|
||||
20241205,133100,13417778950,45650,45650,45750,45600,774
|
||||
20241205,133000,13382466900,45650,45650,45700,45600,447
|
||||
20241205,132900,13362071600,45650,45750,45750,45650,783
|
||||
20241205,132800,13326315500,45750,45700,45750,45650,546
|
||||
20241205,132700,13301366850,45700,45750,45750,45650,577
|
||||
20241205,132600,13275003150,45700,45800,45800,45700,547
|
||||
20241205,132500,13249971650,45800,45800,45800,45700,661
|
||||
20241205,132400,13219722300,45750,45750,45800,45650,496
|
||||
20241205,132300,13197042800,45700,45700,45750,45700,449
|
||||
20241205,132200,13176516700,45700,45700,45750,45700,463
|
||||
20241205,132100,13155352700,45750,45750,45750,45700,902
|
||||
20241205,132000,13114107600,45850,45800,45850,45700,322
|
||||
20241205,131900,13099364350,45850,45750,45900,45750,308
|
||||
20241205,131800,13085261550,45750,45750,45900,45700,1081
|
||||
20241205,131700,13035776550,45700,45800,45800,45700,186
|
||||
20241205,131600,13027266050,45750,45850,45900,45700,635
|
||||
20241205,131500,12998171850,45850,45800,45900,45750,460
|
||||
20241205,131400,12977089900,45750,45750,45800,45700,251
|
||||
20241205,131300,12965610850,45850,45800,45850,45700,1380
|
||||
20241205,131200,12902464850,45850,45950,45950,45800,441
|
||||
20241205,131100,12882230400,45900,46050,46050,45850,331
|
||||
20241205,131000,12867032050,46000,45850,46000,45800,1874
|
||||
20241205,130900,12780980850,45850,45700,45850,45700,1142
|
||||
20241205,130800,12728671050,45700,45800,45800,45650,567
|
||||
20241205,130700,12702749500,45750,45800,45800,45750,252
|
||||
20241205,130600,12691218350,45750,45600,45800,45550,2864
|
||||
20241205,130500,12560423600,45600,45550,45600,45550,1184
|
||||
20241205,130400,12506458200,45550,45600,45600,45550,1937
|
||||
20241205,130300,12418188000,45550,45650,45650,45550,2380
|
||||
20241205,130200,12309701900,45650,45700,45700,45600,329
|
||||
20241205,130100,12294689600,45600,45650,45700,45600,877
|
||||
20241205,130000,12254671800,45650,45600,45650,45600,788
|
||||
20241205,125900,12218725250,45600,45650,45700,45600,2551
|
||||
20241205,125800,12102373550,45650,45650,45650,45600,879
|
||||
20241205,125700,12062285100,45650,45650,45700,45600,353
|
||||
20241205,125600,12046175150,45700,45600,45700,45600,742
|
||||
20241205,125500,12012308250,45600,45650,45650,45600,1918
|
||||
20241205,125400,11924760950,45650,45700,45750,45650,1052
|
||||
20241205,125300,11876699050,45650,45700,45700,45650,347
|
||||
20241205,125200,11860853100,45700,45700,45750,45650,510
|
||||
20241205,125100,11837557350,45700,45700,45750,45700,1496
|
||||
20241205,125000,11769189550,45750,45750,45750,45700,322
|
||||
20241205,124900,11754466550,45700,45700,45750,45700,547
|
||||
20241205,124800,11729465850,45700,45750,45750,45700,471
|
||||
20241205,124700,11707940750,45700,45700,45800,45700,378
|
||||
20241205,124600,11690660200,45700,45750,45800,45700,860
|
||||
20241205,124500,11651319200,45800,45800,45850,45750,1356
|
||||
20241205,124400,11589216450,45800,45800,45850,45800,293
|
||||
20241205,124300,11575793250,45850,45800,45850,45800,502
|
||||
20241205,124200,11552787700,45800,45850,45850,45800,367
|
||||
20241205,124100,11535978200,45850,45850,45850,45800,201
|
||||
20241205,124000,11526768200,45850,45850,45850,45800,324
|
||||
20241205,123900,11511927150,45850,45850,45900,45850,438
|
||||
20241205,123800,11491839800,45850,45850,45900,45850,341
|
||||
20241205,123700,11476198650,45850,45850,45850,45850,210
|
||||
20241205,123600,11466570150,45850,45900,45950,45850,360
|
||||
20241205,123500,11450055350,45900,45900,45950,45850,850
|
||||
20241205,123400,11411048300,45850,45750,45850,45750,435
|
||||
20241205,123300,11391119500,45750,45800,45850,45750,434
|
||||
20241205,123200,11371246450,45800,45800,45850,45800,287
|
||||
20241205,123100,11358098100,45850,45800,45850,45750,455
|
||||
20241205,123000,11337260450,45800,45800,45800,45750,944
|
||||
20241205,122900,11294032350,45800,45800,45850,45750,559
|
||||
20241205,122800,11268436750,45800,45800,45800,45750,386
|
||||
20241205,122700,11250769000,45750,45800,45850,45750,280
|
||||
20241205,122600,11237953700,45750,45750,45800,45700,524
|
||||
20241205,122500,11213973750,45800,45750,45800,45750,442
|
||||
20241205,122400,11193740500,45800,45750,45800,45750,354
|
||||
20241205,122300,11177544950,45750,45700,45750,45700,397
|
||||
20241205,122200,11159394300,45750,45750,45800,45700,345
|
||||
20241205,122100,11143617900,45750,45850,45850,45700,315
|
||||
20241205,122000,11129212250,45750,45800,45800,45750,635
|
||||
20241205,121900,11100141800,45750,45750,45800,45750,404
|
||||
20241205,121800,11081658750,45750,45750,45800,45700,830
|
||||
20241205,121700,11043686050,45750,45800,45800,45700,212
|
||||
20241205,121600,11033991400,45700,45750,45800,45700,698
|
||||
20241205,121500,11002080600,45700,45800,45800,45700,777
|
||||
20241205,121400,10966535350,45800,45800,45800,45750,559
|
||||
20241205,121300,10940944450,45750,45750,45750,45700,512
|
||||
20241205,121200,10917528500,45750,45750,45800,45750,206
|
||||
20241205,121100,10908103900,45750,45800,45800,45700,411
|
||||
20241205,121000,10889311900,45750,45800,45800,45700,1030
|
||||
20241205,120900,10842200800,45800,45800,45850,45750,368
|
||||
20241205,120800,10825347450,45800,45750,45800,45750,373
|
||||
20241205,120700,10808265850,45750,45700,45750,45700,1090
|
||||
20241205,120600,10758413000,45750,45750,45800,45700,236
|
||||
20241205,120500,10747619000,45700,45750,45750,45700,861
|
||||
20241205,120400,10708245650,45700,45800,45800,45700,357
|
||||
20241205,120300,10691915700,45750,45800,45800,45750,852
|
||||
20241205,120200,10652926300,45750,45850,45900,45750,2566
|
||||
20241205,120100,10535415950,45850,45850,45900,45850,150
|
||||
20241205,120000,10528538350,45850,45850,45850,45800,561
|
||||
20241205,115900,10502823700,45850,45900,45900,45800,1143
|
||||
20241205,115800,10450423200,45850,45850,45900,45850,352
|
||||
20241205,115700,10434281600,45900,45850,45900,45850,537
|
||||
20241205,115600,10409654000,45900,45900,45900,45850,542
|
||||
20241205,115500,10384780700,45900,45950,45950,45900,307
|
||||
20241205,115400,10370689100,45900,45950,45950,45900,393
|
||||
20241205,115300,10352647550,45950,46000,46000,45900,371
|
||||
20241205,115200,10335608150,46000,45900,46000,45900,724
|
||||
20241205,115100,10302342700,45950,45950,46000,45900,626
|
||||
20241205,115000,10273592250,46000,45950,46000,45900,309
|
||||
20241205,114900,10259395050,45900,45950,46000,45900,1064
|
||||
20241205,114800,10210541900,45900,46000,46000,45900,326
|
||||
20241205,114700,10195554650,46000,46000,46050,45950,416
|
||||
20241205,114600,10176427250,46000,46000,46000,45950,550
|
||||
20241205,114500,10151138350,46050,46000,46200,46000,506
|
||||
20241205,114400,10127825450,46000,45950,46050,45950,455
|
||||
20241205,114300,10106905950,46000,46050,46050,46000,285
|
||||
20241205,114200,10093794500,46000,46100,46100,46000,215
|
||||
20241205,114100,10083893050,46100,46050,46100,46000,714
|
||||
20241205,114000,10051007850,46000,46000,46050,46000,428
|
||||
20241205,113900,10031312850,46000,46000,46050,46000,234
|
||||
20241205,113800,10020544350,46050,46000,46050,46000,473
|
||||
20241205,113700,9998778800,46050,46050,46050,46000,364
|
||||
20241205,113600,9982020050,46050,46100,46150,46050,444
|
||||
20241205,113500,9961552700,46100,46150,46200,46100,546
|
||||
20241205,113400,9936355750,46200,46150,46200,46150,92
|
||||
20241205,113300,9932109650,46150,46300,46350,46150,520
|
||||
20241205,113200,9908065550,46300,46350,46350,46300,383
|
||||
20241205,113100,9890327100,46350,46100,46350,46050,1102
|
||||
20241205,113000,9839369450,46050,46050,46100,46000,664
|
||||
20241205,112900,9808783350,46050,46100,46100,46050,243
|
||||
20241205,112800,9797592200,46100,46100,46100,46050,411
|
||||
20241205,112700,9778656250,46100,46100,46150,46050,535
|
||||
20241205,112600,9753999250,46050,46050,46100,46050,516
|
||||
20241205,112500,9730235850,46100,46100,46100,46050,388
|
||||
20241205,112400,9712355050,46100,46000,46150,45950,492
|
||||
20241205,112300,9689696300,45950,46050,46050,45950,568
|
||||
20241205,112200,9663553000,46000,46000,46050,45950,535
|
||||
20241205,112100,9638945850,46000,46000,46050,46000,341
|
||||
20241205,112000,9623255150,45950,46000,46000,45950,550
|
||||
20241205,111900,9597971750,45950,45900,46000,45850,961
|
||||
20241205,111800,9553816250,45900,45850,45950,45850,875
|
||||
20241205,111700,9513692100,45850,45950,45950,45850,415
|
||||
20241205,111600,9494654100,45950,45950,45950,45900,139
|
||||
20241205,111500,9488271050,45950,45850,45950,45850,558
|
||||
20241205,111400,9462663450,45900,45900,45900,45850,359
|
||||
20241205,111300,9446189550,45850,45950,45950,45850,397
|
||||
20241205,111200,9427966650,45900,45950,45950,45900,640
|
||||
20241205,111100,9398577400,45950,45950,45950,45900,841
|
||||
20241205,111000,9359942950,45950,45950,46000,45900,605
|
||||
20241205,110900,9332133300,45950,45900,45950,45900,443
|
||||
20241205,110800,9311784300,45900,45850,45950,45850,359
|
||||
20241205,110700,9295311100,45850,45950,45950,45850,410
|
||||
20241205,110600,9276490350,45950,45900,45950,45900,316
|
||||
20241205,110500,9261977150,45900,45850,45950,45850,564
|
||||
20241205,110400,9236099950,45900,45900,45900,45850,396
|
||||
20241205,110300,9217930350,45900,45900,45900,45800,291
|
||||
20241205,110200,9204589600,45900,45850,45950,45800,614
|
||||
20241205,110100,9176426650,45850,45950,45950,45850,889
|
||||
20241205,110000,9135645350,45950,46000,46000,45850,239
|
||||
20241205,105900,9124671050,45850,45950,45950,45850,1365
|
||||
20241205,105800,9062005900,45950,45900,45950,45900,373
|
||||
20241205,105700,9044879750,45950,45950,45950,45900,186
|
||||
20241205,105600,9036340700,45900,45950,45950,45900,512
|
||||
20241205,105500,9012831450,45950,45950,46000,45900,578
|
||||
20241205,105400,8986271450,45950,45950,46000,45900,251
|
||||
20241205,105300,8974741300,45950,46000,46100,45950,794
|
||||
20241205,105200,8938225000,45950,45900,46050,45900,3478
|
||||
20241205,105100,8778181300,45900,45900,45950,45900,880
|
||||
20241205,105000,8737788100,45950,45900,45950,45900,220
|
||||
20241205,104900,8727687400,45950,45950,45950,45850,613
|
||||
20241205,104800,8699542950,45900,45900,45950,45900,975
|
||||
20241205,104700,8654789350,45950,46000,46050,45950,1054
|
||||
20241205,104600,8606326000,46050,46100,46100,46000,651
|
||||
20241205,104500,8576357800,46100,46050,46100,46050,596
|
||||
20241205,104400,8548905750,46050,46100,46100,46050,411
|
||||
20241205,104300,8529974100,46100,46150,46150,46100,409
|
||||
20241205,104200,8511112800,46100,46150,46150,46100,1373
|
||||
20241205,104100,8447764300,46150,46200,46250,46150,766
|
||||
20241205,104000,8412387250,46250,46250,46350,46200,569
|
||||
20241205,103900,8386057150,46250,46300,46350,46200,280
|
||||
20241205,103800,8373104950,46300,46350,46400,46250,1796
|
||||
20241205,103700,8290032950,46350,46400,46400,46250,625
|
||||
20241205,103600,8261084150,46400,46400,46450,46400,630
|
||||
20241205,103500,8231849300,46400,46450,46500,46400,1046
|
||||
20241205,103400,8183306800,46400,46550,46550,46400,578
|
||||
20241205,103300,8156447600,46550,46600,46600,46450,329
|
||||
20241205,103200,8141141300,46600,46550,46600,46450,379
|
||||
20241205,103100,8123513000,46500,46550,46600,46450,553
|
||||
20241205,103000,8097783850,46550,46500,46650,46500,554
|
||||
20241205,102900,8071990050,46550,46600,46650,46500,1295
|
||||
20241205,102800,8011667850,46600,46600,46600,46550,712
|
||||
20241205,102700,7978505500,46650,46650,46700,46550,1107
|
||||
20241205,102600,7926905200,46650,46700,46700,46600,1156
|
||||
20241205,102500,7873026100,46700,46750,46750,46600,344
|
||||
20241205,102400,7856961700,46750,46700,46750,46600,1186
|
||||
20241205,102300,7801634950,46700,46400,46700,46250,3357
|
||||
20241205,102200,7645619750,46400,46300,46400,46250,3150
|
||||
20241205,102100,7499609200,46300,46250,46300,46000,1271
|
||||
20241205,102000,7440912100,46250,45950,46250,45950,1610
|
||||
20241205,101900,7366611350,45950,45900,46050,45900,1117
|
||||
20241205,101800,7315244100,45900,45900,46000,45850,716
|
||||
20241205,101700,7282379350,45950,46000,46000,45900,795
|
||||
20241205,101600,7245843500,45900,46000,46000,45850,970
|
||||
20241205,101500,7201308450,46000,45950,46000,45900,937
|
||||
20241205,101400,7158255550,46000,45800,46000,45750,1286
|
||||
20241205,101300,7099209950,45800,45750,45900,45700,2252
|
||||
20241205,101200,6996171750,45750,45750,45800,45700,1790
|
||||
20241205,101100,6914269950,45800,45850,45850,45750,1379
|
||||
20241205,101000,6851144550,45850,45950,45950,45750,1000
|
||||
20241205,100900,6805335000,45900,46050,46050,45900,1065
|
||||
20241205,100800,6756367450,46050,45850,46050,45800,2543
|
||||
20241205,100700,6639523650,45850,45900,45900,45800,893
|
||||
20241205,100600,6598605300,45850,45700,45850,45650,600
|
||||
20241205,100500,6571159700,45700,45600,45750,45600,3376
|
||||
20241205,100400,6417075150,45600,45650,45700,45550,1662
|
||||
20241205,100300,6341239300,45750,46000,46000,45550,8851
|
||||
20241205,100200,5935555600,46000,46100,46100,46000,1622
|
||||
20241205,100100,5860855600,46050,46100,46200,46050,1454
|
||||
20241205,100000,5793864150,46100,46050,46150,46000,948
|
||||
20241205,095900,5750180850,46050,46050,46150,46000,2214
|
||||
20241205,095800,5648190100,46050,46100,46150,46000,1445
|
||||
20241205,095700,5581632200,46100,46150,46150,46100,1153
|
||||
20241205,095600,5528471600,46150,46150,46150,46100,492
|
||||
20241205,095500,5505784100,46150,46150,46150,46100,296
|
||||
20241205,095400,5492130600,46150,46200,46200,46150,555
|
||||
20241205,095300,5466502850,46150,46300,46300,46150,777
|
||||
20241205,095200,5430573700,46300,46050,46300,46050,3497
|
||||
20241205,095100,5269043750,46000,46150,46150,46000,1815
|
||||
20241205,095000,5185481900,46150,46100,46200,46100,721
|
||||
20241205,094900,5152203450,46100,46050,46100,45950,3203
|
||||
20241205,094800,5004781450,46000,46050,46100,46000,2813
|
||||
20241205,094700,4875281400,46100,46350,46350,46000,15018
|
||||
20241205,094600,4183529550,46350,46500,46500,46300,4000
|
||||
20241205,094500,3997960750,46500,46550,46550,46450,576
|
||||
20241205,094400,3971173700,46650,46700,46700,46500,4298
|
||||
20241205,094300,3771080900,46750,46800,46800,46700,815
|
||||
20241205,094200,3732980500,46800,46500,46800,46500,1113
|
||||
20241205,094100,3681100400,46500,46550,46550,46450,986
|
||||
20241205,094000,3635262900,46600,46550,46600,46500,2531
|
||||
20241205,093900,3517531950,46500,46650,46700,46450,6088
|
||||
20241205,093800,3234231300,46650,46600,46650,46600,624
|
||||
20241205,093700,3205150400,46650,46550,46650,46500,1491
|
||||
20241205,093600,3135719450,46500,46550,46600,46500,1933
|
||||
20241205,093500,3045803500,46550,46850,46850,46550,5174
|
||||
20241205,093400,2804052350,46850,47000,47000,46850,1911
|
||||
20241205,093300,2714458550,46950,47050,47100,46950,2195
|
||||
20241205,093200,2611309900,47050,47100,47100,47050,303
|
||||
20241205,093100,2597046600,47100,47050,47150,47050,481
|
||||
20241205,093000,2574388000,47050,47000,47100,46950,266
|
||||
20241205,092900,2561883000,47100,47250,47250,46950,655
|
||||
20241205,092800,2531018250,47250,46950,47250,46900,529
|
||||
20241205,092700,2506090600,46900,47000,47000,46850,3060
|
||||
20241205,092600,2362631800,47000,46950,47050,46900,2359
|
||||
20241205,092500,2251927400,46950,46850,46950,46850,694
|
||||
20241205,092400,2219388150,46800,47000,47000,46800,3064
|
||||
20241205,092300,2075778250,47050,47150,47150,47000,1692
|
||||
20241205,092200,1996186650,47100,47250,47250,47100,1410
|
||||
20241205,092100,1929670400,47250,47050,47250,47050,1516
|
||||
20241205,092000,1858222600,47050,46850,47100,46850,2761
|
||||
20241205,091900,1728510350,46900,46900,47000,46700,4716
|
||||
20241205,091800,1507765000,46850,47150,47150,46850,5807
|
||||
20241205,091700,1234818850,47150,47150,47150,47050,1081
|
||||
20241205,091600,1183878000,47150,47150,47300,47150,713
|
||||
20241205,091500,1150228900,47300,47450,47450,47100,4054
|
||||
20241205,091400,958885450,47400,47650,47650,47400,2466
|
||||
20241205,091300,841695000,47600,47800,47800,47600,1823
|
||||
20241205,091200,754784650,47800,47750,47850,47650,528
|
||||
20241205,091100,729597900,47750,47800,47900,47750,454
|
||||
20241205,091000,707912250,47800,47750,47900,47650,279
|
||||
20241205,090900,694599000,47750,48000,48000,47750,1893
|
||||
20241205,090800,603906500,48000,48100,48100,47900,1998
|
||||
20241205,090700,507948700,48100,48000,48250,47900,2210
|
||||
20241205,090600,401728200,48050,48000,48050,47850,116
|
||||
20241205,090500,396163300,48050,48100,48200,47850,2430
|
||||
20241205,090400,279583450,48100,48150,48250,48050,915
|
||||
20241205,090300,235572000,48100,48100,48300,48000,277
|
||||
20241205,090200,222261850,48100,48000,48350,48000,632
|
||||
20241205,090100,191828700,47950,48100,48400,47950,1586
|
||||
20241205,090000,115399700,48100,48000,48500,48000,2400
|
||||
|
Reference in New Issue
Block a user