Update 2024-12-05 2775 candle_min
This commit is contained in:
689
140410/min/candle-20241205.csv
Normal file
689
140410/min/candle-20241205.csv
Normal file
@@ -0,0 +1,689 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,202700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,202600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,202500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,202400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,202300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,202200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,202100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,202000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,201000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,200000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,195600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,195000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,194000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,193000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,192600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,192000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,191000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,190000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,185600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,185000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,184000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,183000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,182600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,182000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,181000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,180000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,175600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,175000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,174000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,173000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,172600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,172000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,171000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,170000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,165600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,165000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,164000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,163000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,162600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,162000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,161000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,160000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155700,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,155600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,155000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,154000,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153900,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153800,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153700,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153600,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153500,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153400,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153300,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153200,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153100,1679547500,29100,29100,29100,29100,0
|
||||
20241205,153000,1679547500,29100,29100,29100,29100,5590
|
||||
20241205,152900,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152800,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152700,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152600,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152500,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152400,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152300,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152200,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152100,1516878500,29300,29300,29300,29300,0
|
||||
20241205,152000,1516878500,29300,29300,29300,29300,0
|
||||
20241205,151900,1516878500,29300,29350,29350,29200,86
|
||||
20241205,151800,1514361850,29350,29250,29350,29200,339
|
||||
20241205,151700,1504458250,29250,29250,29400,29250,115
|
||||
20241205,151600,1501091500,29250,29350,29400,29250,222
|
||||
20241205,151500,1494577750,29400,29450,29450,29400,234
|
||||
20241205,151400,1487698050,29450,29450,29450,29450,4
|
||||
20241205,151300,1487580250,29450,29450,29450,29450,10
|
||||
20241205,151200,1487285750,29450,29350,29450,29350,117
|
||||
20241205,151100,1483843250,29350,29400,29400,29350,219
|
||||
20241205,151000,1477409900,29350,29350,29350,29350,101
|
||||
20241205,150900,1474445550,29400,29400,29400,29400,648
|
||||
20241205,150800,1455394350,29400,29400,29400,29400,94
|
||||
20241205,150700,1452630750,29400,29350,29400,29350,52
|
||||
20241205,150600,1451102200,29350,29350,29350,29350,100
|
||||
20241205,150500,1448167200,29300,29300,29300,29300,0
|
||||
20241205,150400,1448167200,29300,29300,29300,29300,29
|
||||
20241205,150300,1447317500,29300,29300,29300,29300,3
|
||||
20241205,150200,1447229600,29300,29300,29300,29300,8
|
||||
20241205,150100,1446995200,29300,29300,29300,29300,90
|
||||
20241205,150000,1444358200,29300,29300,29300,29300,114
|
||||
20241205,145900,1441018000,29300,29300,29300,29300,20
|
||||
20241205,145800,1440432000,29300,29300,29300,29300,0
|
||||
20241205,145700,1440432000,29300,29300,29300,29300,34
|
||||
20241205,145600,1439435800,29300,29300,29300,29300,243
|
||||
20241205,145500,1432315900,29300,29300,29300,29300,0
|
||||
20241205,145400,1432315900,29300,29300,29300,29300,200
|
||||
20241205,145300,1426455900,29300,29300,29300,29300,20
|
||||
20241205,145200,1425869900,29350,29350,29350,29350,0
|
||||
20241205,145100,1425869900,29350,29250,29350,29250,274
|
||||
20241205,145000,1417841400,29250,29300,29300,29250,230
|
||||
20241205,144900,1411113600,29350,29300,29350,29300,167
|
||||
20241205,144800,1406218150,29300,29250,29300,29250,51
|
||||
20241205,144700,1404726000,29300,29250,29300,29250,74
|
||||
20241205,144600,1402559800,29250,29300,29300,29250,382
|
||||
20241205,144500,1391368350,29350,29350,29350,29350,5
|
||||
20241205,144400,1391221600,29400,29400,29400,29400,21
|
||||
20241205,144300,1390604200,29400,29350,29400,29350,55
|
||||
20241205,144200,1388989900,29350,29350,29350,29350,24
|
||||
20241205,144100,1388285500,29350,29350,29350,29350,16
|
||||
20241205,144000,1387815900,29350,29350,29350,29350,6
|
||||
20241205,143900,1387639800,29350,29350,29350,29350,0
|
||||
20241205,143800,1387639800,29350,29350,29350,29350,43
|
||||
20241205,143700,1386377750,29350,29350,29350,29350,100
|
||||
20241205,143600,1383442750,29400,29400,29450,29400,156
|
||||
20241205,143500,1378852650,29400,29400,29400,29400,1
|
||||
20241205,143400,1378823250,29400,29400,29400,29400,271
|
||||
20241205,143300,1370855850,29450,29450,29450,29450,16
|
||||
20241205,143200,1370384650,29450,29450,29450,29450,0
|
||||
20241205,143100,1370384650,29450,29450,29450,29450,1
|
||||
20241205,143000,1370355200,29450,29450,29450,29450,135
|
||||
20241205,142900,1366379450,29450,29450,29450,29450,0
|
||||
20241205,142800,1366379450,29450,29500,29500,29450,231
|
||||
20241205,142700,1359574000,29500,29500,29500,29500,0
|
||||
20241205,142600,1359574000,29500,29500,29500,29500,128
|
||||
20241205,142500,1355798000,29550,29550,29550,29550,0
|
||||
20241205,142400,1355798000,29550,29550,29550,29550,0
|
||||
20241205,142300,1355798000,29550,29550,29550,29550,0
|
||||
20241205,142200,1355798000,29550,29550,29550,29550,0
|
||||
20241205,142100,1355798000,29550,29550,29550,29550,0
|
||||
20241205,142000,1355798000,29550,29550,29550,29550,56
|
||||
20241205,141900,1354143200,29550,29500,29550,29450,527
|
||||
20241205,141800,1338621650,29550,29500,29550,29500,393
|
||||
20241205,141700,1327028100,29550,29550,29550,29550,0
|
||||
20241205,141600,1327028100,29550,29550,29550,29550,171
|
||||
20241205,141500,1321975050,29600,29600,29600,29600,0
|
||||
20241205,141400,1321975050,29600,29600,29600,29600,0
|
||||
20241205,141300,1321975050,29600,29600,29600,29600,0
|
||||
20241205,141200,1321975050,29600,29600,29600,29600,0
|
||||
20241205,141100,1321975050,29600,29600,29600,29600,0
|
||||
20241205,141000,1321975050,29600,29600,29600,29600,0
|
||||
20241205,140900,1321975050,29600,29600,29600,29600,39
|
||||
20241205,140800,1320820650,29600,29600,29600,29600,0
|
||||
20241205,140700,1320820650,29600,29600,29600,29600,0
|
||||
20241205,140600,1320820650,29600,29600,29600,29600,0
|
||||
20241205,140500,1320820650,29600,29600,29600,29600,0
|
||||
20241205,140400,1320820650,29600,29600,29600,29600,0
|
||||
20241205,140300,1320820650,29600,29550,29600,29550,94
|
||||
20241205,140200,1318042900,29550,29550,29550,29550,68
|
||||
20241205,140100,1316033500,29550,29550,29550,29550,0
|
||||
20241205,140000,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135900,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135800,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135700,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135600,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135500,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135400,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135300,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135200,1316033500,29550,29550,29550,29550,0
|
||||
20241205,135100,1316033500,29550,29550,29550,29550,1
|
||||
20241205,135000,1316003950,29450,29450,29450,29450,0
|
||||
20241205,134900,1316003950,29450,29550,29550,29450,353
|
||||
20241205,134800,1305600950,29600,29600,29600,29600,37
|
||||
20241205,134700,1304505750,29650,29650,29650,29650,0
|
||||
20241205,134600,1304505750,29650,29550,29650,29550,50
|
||||
20241205,134500,1303023350,29550,29550,29550,29550,0
|
||||
20241205,134400,1303023350,29550,29550,29550,29550,9
|
||||
20241205,134300,1302757400,29550,29600,29600,29550,378
|
||||
20241205,134200,1291569750,29650,29650,29650,29650,0
|
||||
20241205,134100,1291569750,29650,29650,29650,29650,0
|
||||
20241205,134000,1291569750,29650,29650,29650,29650,160
|
||||
20241205,133900,1286825750,29650,29650,29650,29650,255
|
||||
20241205,133800,1279265000,29650,29650,29650,29650,93
|
||||
20241205,133700,1276507550,29600,29600,29600,29600,0
|
||||
20241205,133600,1276507550,29600,29600,29600,29600,288
|
||||
20241205,133500,1267982750,29550,29550,29550,29550,24
|
||||
20241205,133400,1267273550,29600,29600,29600,29600,0
|
||||
20241205,133300,1267273550,29600,29600,29600,29600,0
|
||||
20241205,133200,1267273550,29600,29550,29600,29550,31
|
||||
20241205,133100,1266357000,29550,29550,29550,29550,344
|
||||
20241205,133000,1256191800,29500,29500,29500,29500,0
|
||||
20241205,132900,1256191800,29500,29500,29500,29500,0
|
||||
20241205,132800,1256191800,29500,29500,29500,29500,0
|
||||
20241205,132700,1256191800,29500,29500,29500,29500,0
|
||||
20241205,132600,1256191800,29500,29500,29500,29500,100
|
||||
20241205,132500,1253241800,29500,29500,29500,29500,250
|
||||
20241205,132400,1245866800,29450,29450,29450,29450,0
|
||||
20241205,132300,1245866800,29450,29450,29450,29450,7
|
||||
20241205,132200,1245660650,29450,29450,29450,29450,1
|
||||
20241205,132100,1245631200,29450,29450,29450,29450,40
|
||||
20241205,132000,1244453200,29450,29450,29450,29400,103
|
||||
20241205,131900,1241421750,29450,29400,29450,29400,335
|
||||
20241205,131800,1231568200,29400,29400,29400,29400,0
|
||||
20241205,131700,1231568200,29400,29400,29400,29400,0
|
||||
20241205,131600,1231568200,29400,29400,29400,29400,300
|
||||
20241205,131500,1222748200,29350,29350,29350,29350,0
|
||||
20241205,131400,1222748200,29350,29350,29350,29350,0
|
||||
20241205,131300,1222748200,29350,29450,29450,29350,211
|
||||
20241205,131200,1216535350,29350,29350,29350,29350,6
|
||||
20241205,131100,1216359250,29400,29350,29400,29350,4
|
||||
20241205,131000,1216241700,29350,29350,29350,29350,0
|
||||
20241205,130900,1216241700,29350,29350,29350,29350,43
|
||||
20241205,130800,1214979650,29350,29350,29350,29350,0
|
||||
20241205,130700,1214979650,29350,29350,29350,29350,46
|
||||
20241205,130600,1213629550,29350,29350,29350,29350,0
|
||||
20241205,130500,1213629550,29350,29400,29500,29350,119
|
||||
20241205,130400,1210128450,29400,29400,29400,29400,50
|
||||
20241205,130300,1208658450,29400,29400,29400,29400,3
|
||||
20241205,130200,1208570250,29400,29400,29400,29400,6
|
||||
20241205,130100,1208393850,29400,29400,29400,29400,0
|
||||
20241205,130000,1208393850,29400,29450,29450,29400,253
|
||||
20241205,125900,1200955500,29450,29450,29450,29450,3
|
||||
20241205,125800,1200867150,29450,29450,29450,29450,5
|
||||
20241205,125700,1200719900,29450,29500,29500,29450,5
|
||||
20241205,125600,1200572600,29400,29500,29500,29400,600
|
||||
20241205,125500,1182903250,29500,29500,29500,29500,0
|
||||
20241205,125400,1182903250,29500,29500,29500,29500,7
|
||||
20241205,125300,1182696750,29500,29500,29500,29500,10
|
||||
20241205,125200,1182401750,29500,29500,29500,29500,51
|
||||
20241205,125100,1180897250,29500,29500,29500,29500,0
|
||||
20241205,125000,1180897250,29500,29500,29500,29500,90
|
||||
20241205,124900,1178242250,29500,29500,29500,29500,0
|
||||
20241205,124800,1178242250,29500,29500,29500,29500,1
|
||||
20241205,124700,1178212750,29500,29500,29500,29500,0
|
||||
20241205,124600,1178212750,29500,29500,29500,29500,1
|
||||
20241205,124500,1178183250,29500,29500,29500,29500,0
|
||||
20241205,124400,1178183250,29500,29450,29500,29450,51
|
||||
20241205,124300,1176681250,29500,29500,29500,29500,8
|
||||
20241205,124200,1176445250,29500,29500,29500,29500,14
|
||||
20241205,124100,1176032250,29500,29500,29500,29500,6
|
||||
20241205,124000,1175855250,29450,29450,29450,29450,0
|
||||
20241205,123900,1175855250,29450,29450,29450,29450,0
|
||||
20241205,123800,1175855250,29450,29450,29450,29450,0
|
||||
20241205,123700,1175855250,29450,29450,29450,29450,0
|
||||
20241205,123600,1175855250,29450,29500,29500,29450,60
|
||||
20241205,123500,1174085750,29500,29500,29500,29500,70
|
||||
20241205,123400,1172020750,29500,29500,29500,29500,73
|
||||
20241205,123300,1169867250,29500,29500,29500,29500,0
|
||||
20241205,123200,1169867250,29500,29500,29500,29500,0
|
||||
20241205,123100,1169867250,29500,29500,29500,29500,8
|
||||
20241205,123000,1169631250,29450,29500,29500,29450,33
|
||||
20241205,122900,1168658400,29500,29500,29500,29500,2
|
||||
20241205,122800,1168599400,29550,29450,29550,29450,20
|
||||
20241205,122700,1168010000,29500,29500,29500,29500,26
|
||||
20241205,122600,1167243000,29600,29600,29600,29600,0
|
||||
20241205,122500,1167243000,29600,29600,29600,29600,0
|
||||
20241205,122400,1167243000,29600,29600,29600,29600,4
|
||||
20241205,122300,1167124600,29600,29600,29600,29600,17
|
||||
20241205,122200,1166621400,29500,29500,29500,29500,0
|
||||
20241205,122100,1166621400,29500,29600,29600,29500,2102
|
||||
20241205,122000,1104510650,29600,29600,29600,29600,4
|
||||
20241205,121900,1104392250,29600,29600,29600,29600,0
|
||||
20241205,121800,1104392250,29600,29600,29600,29600,10
|
||||
20241205,121700,1104096250,29600,29600,29600,29600,0
|
||||
20241205,121600,1104096250,29600,29600,29600,29600,0
|
||||
20241205,121500,1104096250,29600,29600,29600,29600,60
|
||||
20241205,121400,1102320250,29600,29600,29600,29600,0
|
||||
20241205,121300,1102320250,29600,29600,29600,29600,4
|
||||
20241205,121200,1102201850,29600,29600,29600,29600,101
|
||||
20241205,121100,1099212250,29600,29600,29600,29600,0
|
||||
20241205,121000,1099212250,29600,29600,29600,29600,0
|
||||
20241205,120900,1099212250,29600,29600,29600,29600,0
|
||||
20241205,120800,1099212250,29600,29600,29600,29600,0
|
||||
20241205,120700,1099212250,29600,29650,29650,29600,4
|
||||
20241205,120600,1099093800,29600,29600,29600,29600,0
|
||||
20241205,120500,1099093800,29600,29600,29600,29600,136
|
||||
20241205,120400,1095068200,29600,29600,29600,29550,49
|
||||
20241205,120300,1093618350,29600,29600,29600,29600,89
|
||||
20241205,120200,1090983950,29600,29600,29600,29600,0
|
||||
20241205,120100,1090983950,29600,29700,29700,29600,35
|
||||
20241205,120000,1089946150,29600,29600,29600,29600,0
|
||||
20241205,115900,1089946150,29600,29600,29600,29600,5
|
||||
20241205,115800,1089798150,29650,29650,29650,29650,11
|
||||
20241205,115700,1089472000,29600,29600,29600,29600,7
|
||||
20241205,115600,1089264800,29600,29600,29600,29600,0
|
||||
20241205,115500,1089264800,29600,29600,29600,29600,0
|
||||
20241205,115400,1089264800,29600,29600,29600,29600,1
|
||||
20241205,115300,1089235200,29600,29600,29600,29600,100
|
||||
20241205,115200,1086275200,29600,29600,29600,29600,0
|
||||
20241205,115100,1086275200,29600,29600,29600,29600,0
|
||||
20241205,115000,1086275200,29600,29600,29600,29600,0
|
||||
20241205,114900,1086275200,29600,29600,29600,29600,6
|
||||
20241205,114800,1086097600,29600,29600,29600,29600,13
|
||||
20241205,114700,1085712800,29600,29600,29600,29600,25
|
||||
20241205,114600,1084972800,29600,29600,29600,29600,0
|
||||
20241205,114500,1084972800,29600,29600,29600,29600,0
|
||||
20241205,114400,1084972800,29600,29600,29600,29550,199
|
||||
20241205,114300,1079083400,29600,29600,29600,29600,114
|
||||
20241205,114200,1075709000,29600,29600,29600,29600,171
|
||||
20241205,114100,1070647400,29600,29600,29600,29600,0
|
||||
20241205,114000,1070647400,29600,29600,29600,29600,99
|
||||
20241205,113900,1067717000,29600,29600,29600,29600,50
|
||||
20241205,113800,1066237000,29550,29600,29600,29550,6
|
||||
20241205,113700,1066059500,29550,29600,29600,29550,283
|
||||
20241205,113600,1057695650,29600,29600,29600,29600,1
|
||||
20241205,113500,1057666050,29600,29550,29600,29550,769
|
||||
20241205,113400,1034942050,29550,29550,29550,29550,34
|
||||
20241205,113300,1033937350,29550,29550,29550,29550,20
|
||||
20241205,113200,1033346350,29550,29550,29550,29550,0
|
||||
20241205,113100,1033346350,29550,29500,29550,29500,179
|
||||
20241205,113000,1028057300,29450,29450,29450,29450,0
|
||||
20241205,112900,1028057300,29450,29500,29500,29450,100
|
||||
20241205,112800,1025109500,29550,29550,29550,29550,1
|
||||
20241205,112700,1025079950,29500,29500,29500,29500,100
|
||||
20241205,112600,1022129950,29500,29500,29500,29500,0
|
||||
20241205,112500,1022129950,29500,29500,29500,29500,0
|
||||
20241205,112400,1022129950,29500,29500,29500,29500,21
|
||||
20241205,112300,1021510450,29500,29500,29500,29500,0
|
||||
20241205,112200,1021510450,29500,29500,29500,29500,11
|
||||
20241205,112100,1021185950,29500,29500,29500,29500,100
|
||||
20241205,112000,1018235950,29450,29450,29450,29450,30
|
||||
20241205,111900,1017352450,29500,29500,29500,29500,10
|
||||
20241205,111800,1017057450,29500,29400,29500,29400,237
|
||||
20241205,111700,1010080000,29400,29400,29400,29400,0
|
||||
20241205,111600,1010080000,29400,29400,29400,29400,127
|
||||
20241205,111500,1006346200,29400,29400,29400,29400,56
|
||||
20241205,111400,1004699800,29400,29400,29400,29400,20
|
||||
20241205,111300,1004111800,29400,29400,29400,29400,10
|
||||
20241205,111200,1003817800,29450,29450,29450,29450,4
|
||||
20241205,111100,1003700000,29450,29450,29450,29450,2
|
||||
20241205,111000,1003641100,29450,29450,29450,29450,0
|
||||
20241205,110900,1003641100,29450,29450,29450,29450,0
|
||||
20241205,110800,1003641100,29450,29450,29450,29450,0
|
||||
20241205,110700,1003641100,29450,29450,29450,29450,0
|
||||
20241205,110600,1003641100,29450,29450,29450,29450,0
|
||||
20241205,110500,1003641100,29450,29450,29450,29450,7
|
||||
20241205,110400,1003434950,29400,29400,29400,29400,11
|
||||
20241205,110300,1003111550,29400,29400,29400,29400,0
|
||||
20241205,110200,1003111550,29400,29350,29400,29350,200
|
||||
20241205,110100,997231800,29300,29300,29300,29300,0
|
||||
20241205,110000,997231800,29300,29400,29400,29300,124
|
||||
20241205,105900,993597600,29450,29450,29450,29450,2
|
||||
20241205,105800,993538700,29400,29400,29400,29400,300
|
||||
20241205,105700,984718700,29250,29250,29250,29250,0
|
||||
20241205,105600,984718700,29250,29250,29250,29250,0
|
||||
20241205,105500,984718700,29250,29200,29250,29150,3034
|
||||
20241205,105400,896121400,29200,29250,29250,29200,1218
|
||||
20241205,105300,860539900,29300,29400,29400,29300,411
|
||||
20241205,105200,848494600,29400,29400,29400,29400,0
|
||||
20241205,105100,848494600,29400,29400,29400,29400,0
|
||||
20241205,105000,848494600,29400,29300,29400,29300,50
|
||||
20241205,104900,847029300,29300,29400,29400,29300,144
|
||||
20241205,104800,842806400,29350,29350,29350,29350,0
|
||||
20241205,104700,842806400,29350,29350,29350,29350,0
|
||||
20241205,104600,842806400,29350,29350,29350,29350,0
|
||||
20241205,104500,842806400,29350,29350,29350,29350,56
|
||||
20241205,104400,841162800,29350,29350,29350,29350,320
|
||||
20241205,104300,831770800,29400,29400,29400,29400,0
|
||||
20241205,104200,831770800,29400,29400,29400,29400,0
|
||||
20241205,104100,831770800,29400,29400,29400,29400,15
|
||||
20241205,104000,831329800,29400,29450,29450,29400,73
|
||||
20241205,103900,829183550,29450,29400,29450,29400,14
|
||||
20241205,103800,828771600,29400,29400,29400,29400,0
|
||||
20241205,103700,828771600,29400,29400,29400,29400,0
|
||||
20241205,103600,828771600,29400,29400,29400,29400,143
|
||||
20241205,103500,824567400,29400,29400,29400,29400,5
|
||||
20241205,103400,824420400,29350,29350,29350,29350,8
|
||||
20241205,103300,824185600,29400,29400,29400,29400,1
|
||||
20241205,103200,824156200,29350,29350,29350,29350,37
|
||||
20241205,103100,823070250,29400,29350,29400,29350,9
|
||||
20241205,103000,822806000,29400,29400,29400,29400,154
|
||||
20241205,102900,818278400,29350,29350,29350,29350,100
|
||||
20241205,102800,815343400,29400,29400,29400,29400,761
|
||||
20241205,102700,792970000,29450,29450,29450,29450,0
|
||||
20241205,102600,792970000,29450,29450,29450,29450,12
|
||||
20241205,102500,792616600,29400,29450,29450,29400,40
|
||||
20241205,102400,791439650,29400,29400,29400,29400,0
|
||||
20241205,102300,791439650,29400,29400,29400,29400,100
|
||||
20241205,102200,788499650,29400,29400,29400,29400,157
|
||||
20241205,102100,783883850,29450,29450,29450,29450,0
|
||||
20241205,102000,783883850,29450,29450,29450,29450,19
|
||||
20241205,101900,783324300,29400,29450,29450,29400,26
|
||||
20241205,101800,782559600,29450,29400,29450,29400,35
|
||||
20241205,101700,781530100,29400,29400,29400,29400,0
|
||||
20241205,101600,781530100,29400,29400,29450,29400,9
|
||||
20241205,101500,781265350,29450,29450,29450,29450,10
|
||||
20241205,101400,780970850,29450,29450,29450,29400,28
|
||||
20241205,101300,780147550,29450,29450,29450,29450,67
|
||||
20241205,101200,778174400,29450,29450,29450,29450,242
|
||||
20241205,101100,771047500,29450,29450,29450,29450,213
|
||||
20241205,101000,764774650,29450,29450,29450,29450,0
|
||||
20241205,100900,764774650,29450,29450,29450,29450,20
|
||||
20241205,100800,764185650,29450,29450,29450,29450,28
|
||||
20241205,100700,763361050,29600,29600,29600,29600,1
|
||||
20241205,100600,763331450,29450,29450,29450,29450,150
|
||||
20241205,100500,758913950,29450,29450,29450,29450,33
|
||||
20241205,100400,757942100,29450,29450,29450,29450,5
|
||||
20241205,100300,757794850,29450,29450,29450,29450,122
|
||||
20241205,100200,754201950,29450,29450,29450,29450,100
|
||||
20241205,100100,751256950,29450,29450,29450,29450,0
|
||||
20241205,100000,751256950,29450,29550,29550,29450,520
|
||||
20241205,095900,735909000,29600,29550,29600,29550,205
|
||||
20241205,095800,729846500,29600,29600,29600,29600,2
|
||||
20241205,095700,729787300,29550,29550,29550,29500,48
|
||||
20241205,095600,728368950,29550,29600,29600,29500,75
|
||||
20241205,095500,726150800,29550,29550,29550,29550,155
|
||||
20241205,095400,721570550,29550,29550,29550,29550,11
|
||||
20241205,095300,721245500,29500,29650,29650,29500,144
|
||||
20241205,095200,716982500,29500,29500,29500,29500,0
|
||||
20241205,095100,716982500,29500,29500,29500,29500,125
|
||||
20241205,095000,713295000,29500,29500,29500,29500,11
|
||||
20241205,094900,712970500,29500,29500,29500,29500,101
|
||||
20241205,094800,709991000,29500,29500,29500,29500,140
|
||||
20241205,094700,705861000,29500,29500,29500,29500,1
|
||||
20241205,094600,705831500,29500,29700,29800,29500,224
|
||||
20241205,094500,699174000,29500,29550,29800,29500,495
|
||||
20241205,094400,684515700,29450,29550,29550,29450,115
|
||||
20241205,094300,681128850,29550,29500,29550,29450,169
|
||||
20241205,094200,676143750,29500,29500,29500,29500,41
|
||||
20241205,094100,674934250,29500,29500,29500,29500,11
|
||||
20241205,094000,674609750,29500,29450,29500,29400,489
|
||||
20241205,093900,660211400,29400,29450,29450,29400,29
|
||||
20241205,093800,659357550,29400,29400,29400,29400,2
|
||||
20241205,093700,659298750,29400,29400,29400,29400,89
|
||||
20241205,093600,656682150,29400,29450,29450,29300,103
|
||||
20241205,093500,653652900,29300,29300,29300,29300,3
|
||||
20241205,093400,653565000,29300,29300,29300,29300,38
|
||||
20241205,093300,652451600,29300,29350,29400,29300,276
|
||||
20241205,093200,644363550,29250,29250,29300,29250,701
|
||||
20241205,093100,623859150,29200,29150,29200,29150,653
|
||||
20241205,093000,604821850,29150,29150,29200,29150,375
|
||||
20241205,092900,593887200,29150,29150,29150,29100,779
|
||||
20241205,092800,571197150,29100,29100,29100,29100,153
|
||||
20241205,092700,566744850,29100,29100,29100,29100,261
|
||||
20241205,092600,559149750,29050,29050,29100,29050,113
|
||||
20241205,092500,555864350,29050,29100,29100,29050,111
|
||||
20241205,092400,552639250,29100,29150,29150,29100,33
|
||||
20241205,092300,551677800,29000,29050,29050,29000,325
|
||||
20241205,092200,542236800,29000,29000,29050,28950,324
|
||||
20241205,092100,532838450,29000,29050,29050,29000,117
|
||||
20241205,092000,529442550,29000,29000,29000,29000,52
|
||||
20241205,091900,527934550,29000,28950,29000,28950,77
|
||||
20241205,091800,525703850,29000,29200,29200,29000,66
|
||||
20241205,091700,523784400,29000,28950,29000,28950,103
|
||||
20241205,091600,520797550,29000,29000,29050,28900,262
|
||||
20241205,091500,513201200,29000,29450,29450,28850,5817
|
||||
20241205,091400,344390300,29450,29250,29450,29250,153
|
||||
20241205,091300,339913950,29250,29400,29400,29250,3
|
||||
20241205,091200,339825900,29500,29400,29550,29250,42
|
||||
20241205,091100,338592150,29200,29250,29250,29200,353
|
||||
20241205,091000,328277050,29250,29300,29300,29250,120
|
||||
20241205,090900,324766650,29350,29250,29350,29250,173
|
||||
20241205,090800,319698900,29200,29200,29200,29200,0
|
||||
20241205,090700,319698900,29200,29200,29200,29200,0
|
||||
20241205,090600,319698900,29200,29150,29200,29100,75
|
||||
20241205,090500,317511200,29000,29250,29250,28950,4687
|
||||
20241205,090400,181156900,29250,29350,29350,29250,1222
|
||||
20241205,090300,145345800,29400,29250,29400,29250,2159
|
||||
20241205,090200,82136550,29300,29300,29300,29300,607
|
||||
20241205,090100,64351450,29250,29550,29550,29250,320
|
||||
20241205,090000,54983450,29250,29250,29300,29200,1880
|
||||
|
Reference in New Issue
Block a user