Update 2024-12-05 2775 candle_min
This commit is contained in:
694
161390/min/candle-20241205.csv
Normal file
694
161390/min/candle-20241205.csv
Normal file
@@ -0,0 +1,694 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,203200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,203100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,203000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,202000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,201000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,200100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,200000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,195000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,194000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,193100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,193000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,192000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,191000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,190100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,190000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,185000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,184000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,183100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,183000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,182000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,181000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,180100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,180000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,175000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,174000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,173100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,173000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,172000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,171000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,170100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,170000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,165000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,164000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,163100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,163000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,162000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,161000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,160100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,160000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,155000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154200,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,154000,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153900,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153800,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153700,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153600,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153500,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153400,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153300,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153200,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,153100,8431198450,38150,38150,38150,38150,0
|
||||
20241205,153000,8431198450,38150,38150,38150,38150,15479
|
||||
20241205,152900,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152800,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152700,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152600,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152500,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152400,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152300,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152200,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152100,7840674600,38000,38000,38000,38000,0
|
||||
20241205,152000,7840674600,38000,38000,38000,38000,0
|
||||
20241205,151900,7840674600,38000,38150,38150,38000,428
|
||||
20241205,151800,7824361950,38150,38100,38200,38050,1101
|
||||
20241205,151700,7782395600,38100,38100,38100,38050,453
|
||||
20241205,151600,7765136550,38100,38000,38100,38000,570
|
||||
20241205,151500,7743449150,38000,38000,38050,38000,208
|
||||
20241205,151400,7735536550,38050,38050,38050,38000,289
|
||||
20241205,151300,7724540300,38000,38050,38100,38000,366
|
||||
20241205,151200,7710616000,38100,38050,38100,38000,341
|
||||
20241205,151100,7697628900,38100,38100,38100,38000,320
|
||||
20241205,151000,7685445850,38050,38050,38100,38050,352
|
||||
20241205,150900,7672041000,38050,38100,38100,38050,198
|
||||
20241205,150800,7664497800,38100,38050,38100,38050,156
|
||||
20241205,150700,7658554450,38050,38100,38100,38050,212
|
||||
20241205,150600,7650479300,38100,38100,38100,38000,408
|
||||
20241205,150500,7634954050,38100,38050,38100,38000,245
|
||||
20241205,150400,7625620850,38050,38150,38150,38000,1187
|
||||
20241205,150300,7580436850,38150,38150,38150,38100,627
|
||||
20241205,150200,7556516850,38100,38150,38150,38100,280
|
||||
20241205,150100,7545835000,38150,38150,38200,38100,382
|
||||
20241205,150000,7531259550,38150,38150,38200,38100,701
|
||||
20241205,145900,7504504200,38150,38100,38150,38050,455
|
||||
20241205,145800,7487166650,38050,38100,38100,38050,571
|
||||
20241205,145700,7465414350,38100,38050,38100,38050,352
|
||||
20241205,145600,7452008750,38100,38050,38100,38000,365
|
||||
20241205,145500,7438117100,38050,38000,38100,38000,438
|
||||
20241205,145400,7421457250,38000,38000,38100,37950,889
|
||||
20241205,145300,7387638600,38000,38050,38050,37950,1327
|
||||
20241205,145200,7337213050,38050,38050,38050,38000,362
|
||||
20241205,145100,7323442450,38000,37950,38050,37950,1255
|
||||
20241205,145000,7275733950,37950,37950,38000,37950,403
|
||||
20241205,144900,7260429000,37950,38050,38050,37950,1005
|
||||
20241205,144800,7222258500,38050,38100,38100,38000,1253
|
||||
20241205,144700,7174612950,38050,38100,38150,38000,696
|
||||
20241205,144600,7148125500,38100,38100,38150,38000,1494
|
||||
20241205,144500,7091211750,38050,38250,38250,38050,7793
|
||||
20241205,144400,6793825000,38200,38250,38250,38200,873
|
||||
20241205,144300,6760454050,38250,38300,38300,38200,761
|
||||
20241205,144200,6731337800,38300,38300,38300,38250,564
|
||||
20241205,144100,6709745500,38300,38250,38300,38250,313
|
||||
20241205,144000,6697765850,38250,38300,38300,38250,506
|
||||
20241205,143900,6678397700,38300,38300,38300,38250,454
|
||||
20241205,143800,6661018550,38300,38300,38350,38250,518
|
||||
20241205,143700,6641183050,38350,38350,38400,38250,875
|
||||
20241205,143600,6607659450,38300,38400,38450,38300,833
|
||||
20241205,143500,6575700800,38450,38450,38450,38350,508
|
||||
20241205,143400,6556182600,38400,38400,38450,38350,381
|
||||
20241205,143300,6541555450,38400,38300,38400,38300,765
|
||||
20241205,143200,6512201950,38300,38350,38350,38300,492
|
||||
20241205,143100,6493343550,38300,38300,38350,38300,529
|
||||
20241205,143000,6473064250,38300,38300,38350,38300,512
|
||||
20241205,142900,6453435500,38300,38400,38400,38300,736
|
||||
20241205,142800,6425210650,38350,38350,38400,38350,442
|
||||
20241205,142700,6408248250,38350,38400,38400,38350,231
|
||||
20241205,142600,6399384650,38400,38400,38400,38350,383
|
||||
20241205,142500,6384683250,38350,38400,38400,38350,618
|
||||
20241205,142400,6360966050,38400,38350,38400,38350,349
|
||||
20241205,142300,6347570200,38350,38450,38500,38350,3113
|
||||
20241205,142200,6227895700,38500,38450,38500,38450,204
|
||||
20241205,142100,6220046450,38500,38450,38500,38400,409
|
||||
20241205,142000,6204322900,38400,38450,38450,38400,804
|
||||
20241205,141900,6173413750,38450,38450,38450,38400,480
|
||||
20241205,141800,6154963450,38400,38400,38450,38350,282
|
||||
20241205,141700,6144138600,38450,38300,38450,38300,3759
|
||||
20241205,141600,5999790500,38300,38350,38400,38300,470
|
||||
20241205,141500,5981764400,38300,38300,38400,38300,237
|
||||
20241205,141400,5972677900,38300,38350,38350,38250,390
|
||||
20241205,141300,5957729150,38350,38300,38350,38300,365
|
||||
20241205,141200,5943737400,38300,38350,38350,38250,431
|
||||
20241205,141100,5927219850,38300,38250,38350,38250,423
|
||||
20241205,141000,5911012150,38350,38300,38350,38250,390
|
||||
20241205,140900,5896078500,38300,38300,38350,38250,416
|
||||
20241205,140800,5880135500,38350,38400,38400,38300,207
|
||||
20241205,140700,5872197650,38400,38300,38400,38300,629
|
||||
20241205,140600,5848068050,38300,38250,38350,38250,246
|
||||
20241205,140500,5838644350,38250,38400,38400,38250,312
|
||||
20241205,140400,5826691850,38400,38350,38400,38300,758
|
||||
20241205,140300,5797616150,38300,38300,38350,38300,267
|
||||
20241205,140200,5787386350,38350,38300,38350,38300,292
|
||||
20241205,140100,5776190000,38300,38250,38350,38250,213
|
||||
20241205,140000,5768033300,38250,38300,38350,38250,363
|
||||
20241205,135900,5754124500,38300,38300,38350,38300,293
|
||||
20241205,135800,5742895050,38350,38350,38350,38300,247
|
||||
20241205,135700,5733426800,38350,38300,38350,38300,326
|
||||
20241205,135600,5720930600,38350,38300,38350,38300,332
|
||||
20241205,135500,5708207400,38300,38350,38400,38300,849
|
||||
20241205,135400,5675643850,38400,38400,38400,38350,240
|
||||
20241205,135300,5666429650,38350,38400,38400,38350,464
|
||||
20241205,135200,5648618200,38400,38400,38400,38350,283
|
||||
20241205,135100,5637755950,38400,38400,38450,38350,516
|
||||
20241205,135000,5617929150,38350,38400,38400,38350,390
|
||||
20241205,134900,5602957150,38400,38400,38400,38350,269
|
||||
20241205,134800,5592633850,38350,38400,38400,38350,246
|
||||
20241205,134700,5583190300,38400,38450,38450,38350,443
|
||||
20241205,134600,5566179050,38450,38450,38450,38400,189
|
||||
20241205,134500,5558912250,38450,38400,38450,38350,280
|
||||
20241205,134400,5548152200,38400,38350,38450,38350,369
|
||||
20241205,134300,5533984300,38400,38400,38400,38400,464
|
||||
20241205,134200,5516166700,38400,38350,38400,38300,319
|
||||
20241205,134100,5503932700,38350,38400,38400,38300,919
|
||||
20241205,134000,5468688900,38400,38400,38400,38350,276
|
||||
20241205,133900,5458097450,38400,38400,38400,38350,219
|
||||
20241205,133800,5449689100,38400,38400,38400,38400,420
|
||||
20241205,133700,5433561100,38400,38400,38400,38350,135
|
||||
20241205,133600,5428378400,38400,38400,38400,38350,346
|
||||
20241205,133500,5415099950,38350,38400,38400,38350,146
|
||||
20241205,133400,5409494900,38400,38350,38400,38350,384
|
||||
20241205,133300,5394757850,38350,38350,38350,38350,471
|
||||
20241205,133200,5376695000,38350,38350,38350,38300,188
|
||||
20241205,133100,5369486500,38350,38300,38350,38300,191
|
||||
20241205,133000,5362164050,38300,38350,38350,38300,197
|
||||
20241205,132900,5354612400,38350,38350,38350,38250,224
|
||||
20241205,132800,5346027250,38350,38300,38350,38250,480
|
||||
20241205,132700,5327642250,38350,38300,38350,38300,408
|
||||
20241205,132600,5312009450,38350,38350,38350,38300,312
|
||||
20241205,132500,5300049600,38350,38350,38350,38300,159
|
||||
20241205,132400,5293952300,38350,38300,38350,38300,212
|
||||
20241205,132300,5285825400,38350,38350,38350,38300,231
|
||||
20241205,132200,5276967100,38350,38350,38350,38300,356
|
||||
20241205,132100,5263315750,38350,38400,38400,38300,494
|
||||
20241205,132000,5244365950,38400,38350,38400,38350,227
|
||||
20241205,131900,5235657300,38350,38350,38350,38300,115
|
||||
20241205,131800,5231248350,38350,38300,38350,38300,307
|
||||
20241205,131700,5219488150,38300,38350,38350,38250,399
|
||||
20241205,131600,5204191400,38350,38300,38350,38250,485
|
||||
20241205,131500,5185613250,38300,38250,38300,38250,150
|
||||
20241205,131400,5179875400,38250,38300,38300,38250,169
|
||||
20241205,131300,5173407600,38300,38300,38300,38200,309
|
||||
20241205,131200,5161580200,38300,38250,38300,38250,234
|
||||
20241205,131100,5152624700,38250,38250,38250,38200,204
|
||||
20241205,131000,5144823050,38250,38250,38300,38250,116
|
||||
20241205,130900,5140385250,38250,38300,38300,38250,179
|
||||
20241205,130800,5133531600,38250,38300,38300,38250,134
|
||||
20241205,130700,5128404450,38300,38250,38300,38250,414
|
||||
20241205,130600,5112566500,38250,38250,38250,38200,130
|
||||
20241205,130500,5107595350,38200,38150,38250,38150,1508
|
||||
20241205,130400,5049967400,38200,38200,38200,38150,51
|
||||
20241205,130300,5048020500,38200,38200,38200,38150,212
|
||||
20241205,130200,5039926500,38150,38200,38200,38150,65
|
||||
20241205,130100,5037444000,38200,38100,38200,38100,1562
|
||||
20241205,130000,4977853000,38150,38200,38250,38100,3518
|
||||
20241205,125900,4843575750,38250,38200,38250,38200,242
|
||||
20241205,125800,4834330050,38250,38250,38250,38200,496
|
||||
20241205,125700,4815379900,38250,38250,38250,38200,91
|
||||
20241205,125600,4811902000,38250,38250,38250,38200,167
|
||||
20241205,125500,4805519200,38250,38200,38250,38200,122
|
||||
20241205,125400,4800856950,38250,38250,38250,38200,1087
|
||||
20241205,125300,4759329350,38250,38300,38300,38200,2142
|
||||
20241205,125200,4677407200,38250,38300,38300,38250,148
|
||||
20241205,125100,4671742050,38300,38300,38300,38250,178
|
||||
20241205,125000,4664932550,38300,38300,38300,38250,140
|
||||
20241205,124900,4659572600,38300,38300,38300,38250,152
|
||||
20241205,124800,4653757050,38300,38300,38300,38250,466
|
||||
20241205,124700,4635928600,38250,38300,38300,38250,323
|
||||
20241205,124600,4623560750,38250,38250,38300,38250,190
|
||||
20241205,124500,4616291300,38300,38300,38300,38250,225
|
||||
20241205,124400,4607679000,38250,38300,38300,38250,140
|
||||
20241205,124300,4602322450,38300,38300,38300,38250,136
|
||||
20241205,124200,4597117900,38300,38250,38300,38250,219
|
||||
20241205,124100,4588739700,38300,38300,38300,38250,470
|
||||
20241205,124000,4570743600,38300,38300,38350,38250,182
|
||||
20241205,123900,4563777200,38350,38350,38350,38300,274
|
||||
20241205,123800,4553280450,38350,38350,38350,38300,145
|
||||
20241205,123700,4547724400,38300,38300,38350,38300,117
|
||||
20241205,123600,4543241000,38350,38350,38400,38300,375
|
||||
20241205,123500,4528866500,38400,38400,38400,38300,254
|
||||
20241205,123400,4519123450,38400,38400,38400,38300,100
|
||||
20241205,123300,4515290400,38300,38350,38400,38300,184
|
||||
20241205,123200,4508235000,38350,38350,38400,38300,65
|
||||
20241205,123100,4505743500,38400,38350,38400,38300,133
|
||||
20241205,123000,4500644350,38350,38300,38350,38300,57
|
||||
20241205,122900,4498459850,38300,38300,38300,38250,105
|
||||
20241205,122800,4494439650,38300,38300,38300,38300,110
|
||||
20241205,122700,4490226650,38300,38250,38300,38200,666
|
||||
20241205,122600,4464755200,38250,38200,38250,38150,2046
|
||||
20241205,122500,4386603050,38200,38200,38200,38150,100
|
||||
20241205,122400,4382786350,38200,38200,38200,38150,293
|
||||
20241205,122300,4371600300,38200,38200,38200,38150,101
|
||||
20241205,122200,4367746100,38200,38200,38250,38150,252
|
||||
20241205,122100,4358125950,38200,38200,38250,38200,2413
|
||||
20241205,122000,4265948550,38200,38250,38250,38200,130
|
||||
20241205,121900,4260978750,38250,38250,38250,38200,338
|
||||
20241205,121800,4248064750,38250,38200,38250,38200,111
|
||||
20241205,121700,4243820550,38250,38250,38250,38200,438
|
||||
20241205,121600,4227086150,38250,38200,38250,38200,475
|
||||
20241205,121500,4208937850,38250,38250,38250,38200,583
|
||||
20241205,121400,4186661200,38250,38250,38250,38200,172
|
||||
20241205,121300,4180086000,38250,38350,38350,38200,4349
|
||||
20241205,121200,4013633950,38350,38350,38350,38300,101
|
||||
20241205,121100,4009763100,38350,38300,38350,38300,148
|
||||
20241205,121000,4004090900,38350,38300,38350,38300,71
|
||||
20241205,120900,4001368400,38350,38350,38350,38300,133
|
||||
20241205,120800,3996269150,38350,38350,38350,38350,222
|
||||
20241205,120700,3987755450,38350,38350,38350,38300,118
|
||||
20241205,120600,3983231400,38350,38350,38350,38300,85
|
||||
20241205,120500,3979973600,38350,38350,38350,38300,134
|
||||
20241205,120400,3974838050,38350,38350,38350,38300,88
|
||||
20241205,120300,3971464550,38350,38350,38350,38350,69
|
||||
20241205,120200,3968818400,38300,38350,38350,38300,604
|
||||
20241205,120100,3945663650,38350,38350,38350,38300,132
|
||||
20241205,120000,3940603700,38350,38300,38350,38300,96
|
||||
20241205,115900,3936923850,38350,38350,38350,38300,113
|
||||
20241205,115800,3932591750,38350,38300,38350,38300,39
|
||||
20241205,115700,3931097550,38350,38350,38350,38300,123
|
||||
20241205,115600,3926381000,38350,38300,38350,38250,308
|
||||
20241205,115500,3914585700,38300,38250,38300,38250,1118
|
||||
20241205,115400,3871766550,38250,38300,38300,38250,603
|
||||
20241205,115300,3848682800,38300,38300,38300,38250,81
|
||||
20241205,115200,3845581750,38300,38250,38300,38250,494
|
||||
20241205,115100,3826681650,38250,38300,38300,38250,102
|
||||
20241205,115000,3822777150,38300,38300,38300,38250,353
|
||||
20241205,114900,3809269800,38300,38300,38300,38250,33
|
||||
20241205,114800,3808007200,38250,38300,38300,38250,148
|
||||
20241205,114700,3802342100,38300,38300,38300,38250,39
|
||||
20241205,114600,3800848550,38300,38350,38350,38250,746
|
||||
20241205,114500,3772281050,38350,38250,38350,38200,1614
|
||||
20241205,114400,3710514050,38250,38250,38250,38200,136
|
||||
20241205,114300,3705312100,38250,38250,38250,38200,175
|
||||
20241205,114200,3698623350,38250,38200,38250,38200,101
|
||||
20241205,114100,3694760150,38200,38250,38250,38200,163
|
||||
20241205,114000,3688530600,38250,38250,38250,38200,130
|
||||
20241205,113900,3683561750,38250,38250,38250,38200,106
|
||||
20241205,113800,3679509350,38250,38200,38250,38200,353
|
||||
20241205,113700,3666022700,38250,38250,38250,38200,167
|
||||
20241205,113600,3659639750,38200,38250,38250,38200,259
|
||||
20241205,113500,3649738450,38200,38250,38250,38200,168
|
||||
20241205,113400,3643316300,38200,38250,38250,38200,135
|
||||
20241205,113300,3638157350,38250,38250,38250,38200,270
|
||||
20241205,113200,3627831600,38250,38250,38250,38200,67
|
||||
20241205,113100,3625270300,38200,38250,38250,38200,403
|
||||
20241205,113000,3609858000,38250,38200,38250,38200,243
|
||||
20241205,112900,3600573800,38200,38250,38250,38200,150
|
||||
20241205,112800,3594838700,38250,38250,38250,38200,336
|
||||
20241205,112700,3582001250,38200,38250,38250,38200,199
|
||||
20241205,112600,3574393900,38200,38250,38250,38200,146
|
||||
20241205,112500,3568814050,38250,38250,38250,38200,143
|
||||
20241205,112400,3563348150,38250,38250,38250,38200,28
|
||||
20241205,112300,3562277200,38200,38250,38250,38200,991
|
||||
20241205,112200,3524378750,38250,38350,38350,38250,2045
|
||||
20241205,112100,3446096800,38350,38350,38350,38300,75
|
||||
20241205,112000,3443221800,38350,38350,38350,38300,238
|
||||
20241205,111900,3434096900,38350,38350,38350,38300,32
|
||||
20241205,111800,3432869850,38300,38350,38350,38300,196
|
||||
20241205,111700,3425359700,38350,38350,38350,38300,1347
|
||||
20241205,111600,3373707350,38350,38350,38350,38300,1091
|
||||
20241205,111500,3331870450,38350,38400,38400,38350,155
|
||||
20241205,111400,3325924150,38400,38400,38400,38350,173
|
||||
20241205,111300,3319285700,38400,38400,38400,38350,142
|
||||
20241205,111200,3313838400,38400,38400,38400,38350,188
|
||||
20241205,111100,3306624400,38350,38450,38450,38350,1166
|
||||
20241205,111000,3261850400,38450,38450,38450,38400,174
|
||||
20241205,110900,3255162850,38450,38450,38450,38400,158
|
||||
20241205,110800,3249089200,38450,38450,38450,38400,277
|
||||
20241205,110700,3238438600,38450,38450,38450,38400,223
|
||||
20241205,110600,3229868450,38400,38450,38450,38400,108
|
||||
20241205,110500,3225717300,38400,38450,38450,38400,108
|
||||
20241205,110400,3221567950,38450,38400,38450,38400,185
|
||||
20241205,110300,3214457350,38450,38400,38450,38400,142
|
||||
20241205,110200,3209001600,38450,38450,38450,38400,96
|
||||
20241205,110100,3205311800,38450,38400,38450,38350,1506
|
||||
20241205,110000,3147485700,38450,38400,38450,38350,129
|
||||
20241205,105900,3142533200,38400,38500,38500,38350,1730
|
||||
20241205,105800,3076049000,38500,38450,38500,38450,206
|
||||
20241205,105700,3068127200,38450,38550,38550,38450,997
|
||||
20241205,105600,3029751000,38500,38550,38550,38500,209
|
||||
20241205,105500,3021696750,38500,38500,38550,38500,135
|
||||
20241205,105400,3016496550,38500,38500,38550,38500,463
|
||||
20241205,105300,2998664900,38550,38550,38600,38500,1051
|
||||
20241205,105200,2958150600,38550,38600,38650,38550,1799
|
||||
20241205,105100,2888733300,38600,38600,38600,38550,1134
|
||||
20241205,105000,2844964200,38600,38600,38600,38550,44
|
||||
20241205,104900,2843266100,38600,38550,38600,38500,598
|
||||
20241205,104800,2820212900,38550,38550,38550,38500,87
|
||||
20241205,104700,2816860550,38500,38550,38550,38500,338
|
||||
20241205,104600,2803832050,38550,38500,38600,38450,1462
|
||||
20241205,104500,2747487750,38500,38500,38500,38450,63
|
||||
20241205,104400,2745062700,38500,38500,38500,38450,368
|
||||
20241205,104300,2730901400,38500,38500,38500,38450,148
|
||||
20241205,104200,2725206500,38450,38500,38500,38450,140
|
||||
20241205,104100,2719819250,38550,38500,38550,38450,487
|
||||
20241205,104000,2701067000,38550,38550,38550,38450,733
|
||||
20241205,103900,2672854950,38550,38650,38650,38500,3045
|
||||
20241205,103800,2555416100,38650,38600,38650,38600,144
|
||||
20241205,103700,2549853700,38650,38650,38650,38600,77
|
||||
20241205,103600,2546880200,38650,38600,38650,38600,97
|
||||
20241205,103500,2543132550,38600,38650,38650,38600,56
|
||||
20241205,103400,2540968250,38650,38700,38700,38600,1770
|
||||
20241205,103300,2472549250,38700,38700,38700,38650,96
|
||||
20241205,103200,2468835450,38700,38650,38750,38650,1575
|
||||
20241205,103100,2407910050,38650,38500,38650,38500,2267
|
||||
20241205,103000,2320374600,38550,38400,38550,38400,1685
|
||||
20241205,102900,2255501100,38450,38450,38450,38400,1004
|
||||
20241205,102800,2216946200,38450,38400,38450,38350,495
|
||||
20241205,102700,2197928700,38400,38250,38400,38250,340
|
||||
20241205,102600,2184897400,38200,38200,38300,38200,1030
|
||||
20241205,102500,2145538200,38200,38100,38300,38100,3190
|
||||
20241205,102400,2023574650,38200,38000,38200,38000,517
|
||||
20241205,102300,2003888150,38000,38000,38050,38000,76
|
||||
20241205,102200,2000999150,38000,37900,38000,37900,597
|
||||
20241205,102100,1978331700,37900,37950,37950,37900,210
|
||||
20241205,102000,1970365500,37900,37900,37900,37900,83
|
||||
20241205,101900,1967219800,37950,38000,38000,37950,254
|
||||
20241205,101800,1957580450,38000,38000,38000,38000,388
|
||||
20241205,101700,1942836450,38000,37950,38000,37950,259
|
||||
20241205,101600,1932998450,38000,37950,38000,37950,48
|
||||
20241205,101500,1931176400,37950,38000,38050,37950,205
|
||||
20241205,101400,1923388500,38050,38000,38050,38000,461
|
||||
20241205,101300,1905862050,38050,38050,38050,38000,125
|
||||
20241205,101200,1901110400,38000,38000,38050,38000,102
|
||||
20241205,101100,1897233900,38000,38050,38050,38000,340
|
||||
20241205,101000,1884299500,38050,38050,38100,38050,115
|
||||
20241205,100900,1879922800,38050,38150,38150,38050,624
|
||||
20241205,100800,1856155050,38100,38150,38150,38100,285
|
||||
20241205,100700,1845284800,38100,38100,38150,38050,215
|
||||
20241205,100600,1837093250,38150,38100,38150,38100,139
|
||||
20241205,100500,1831797300,38100,38150,38150,38050,69
|
||||
20241205,100400,1829170050,38150,38000,38150,38000,383
|
||||
20241205,100300,1814577550,38000,37950,38050,37950,197
|
||||
20241205,100200,1807086900,37950,37950,37950,37900,127
|
||||
20241205,100100,1802271650,38000,38000,38100,37950,124
|
||||
20241205,100000,1797565250,38150,37950,38150,37950,348
|
||||
20241205,095900,1784343900,37950,37950,37950,37900,512
|
||||
20241205,095800,1764914800,38000,38000,38100,37950,584
|
||||
20241205,095700,1742730900,38000,37950,38000,37950,498
|
||||
20241205,095600,1723827350,37950,37900,37950,37900,717
|
||||
20241205,095500,1696617300,37950,37950,37950,37900,435
|
||||
20241205,095400,1680123600,37900,37900,38000,37900,310
|
||||
20241205,095300,1668366700,37900,37850,37900,37850,287
|
||||
20241205,095200,1657498000,37850,37800,37850,37750,1937
|
||||
20241205,095100,1584287300,37800,37750,37800,37750,157
|
||||
20241205,095000,1578356700,37750,37750,37800,37750,246
|
||||
20241205,094900,1569069700,37750,37800,37800,37750,462
|
||||
20241205,094800,1551610200,37800,37800,37800,37750,804
|
||||
20241205,094700,1521229900,37750,37700,37750,37650,1253
|
||||
20241205,094600,1473957600,37700,37850,37900,37650,3368
|
||||
20241205,094500,1346762150,37900,37950,37950,37850,824
|
||||
20241205,094400,1315541250,37900,37950,37950,37900,598
|
||||
20241205,094300,1292873950,37950,38050,38050,37900,2488
|
||||
20241205,094200,1198417250,38050,38050,38050,38000,586
|
||||
20241205,094100,1176127900,38050,38000,38050,38000,358
|
||||
20241205,094000,1162516950,38050,38000,38050,38000,369
|
||||
20241205,093900,1148478700,38000,38050,38050,38000,1166
|
||||
20241205,093800,1104114750,38100,38050,38100,38050,36
|
||||
20241205,093700,1102744800,38050,38150,38250,38050,1233
|
||||
20241205,093600,1055733200,38150,38200,38250,38150,1132
|
||||
20241205,093500,1012494600,38250,38200,38250,38200,26
|
||||
20241205,093400,1011500200,38250,38200,38300,38200,393
|
||||
20241205,093300,996471450,38300,38150,38500,38150,256
|
||||
20241205,093200,986642250,38150,38150,38150,38150,296
|
||||
20241205,093100,975349850,38150,38150,38150,38100,281
|
||||
20241205,093000,964643400,38150,38050,38150,38050,484
|
||||
20241205,092900,946203000,38100,38100,38100,38050,373
|
||||
20241205,092800,931997350,38100,38100,38100,38100,1063
|
||||
20241205,092700,891497050,38100,38100,38100,38050,1108
|
||||
20241205,092600,849282300,38100,38100,38100,38100,29
|
||||
20241205,092500,848177400,38100,38100,38150,38100,910
|
||||
20241205,092400,813491850,38100,38100,38100,38100,343
|
||||
20241205,092300,800423550,38100,38150,38150,38100,320
|
||||
20241205,092200,788226550,38150,38100,38150,38050,1027
|
||||
20241205,092100,749089700,38100,38000,38100,38000,319
|
||||
20241205,092000,736961500,38000,38100,38150,38000,1202
|
||||
20241205,091900,691202050,38150,38150,38250,38050,1940
|
||||
20241205,091800,617274250,38150,38300,38350,38150,1232
|
||||
20241205,091700,570135300,38350,38300,38350,38300,37
|
||||
20241205,091600,568717700,38300,38300,38350,38300,597
|
||||
20241205,091500,545824950,38300,38250,38350,38200,2739
|
||||
20241205,091400,441051350,38350,38500,38500,38250,3997
|
||||
20241205,091300,287678350,38500,38500,38600,38450,317
|
||||
20241205,091200,275477450,38500,38600,38600,38450,295
|
||||
20241205,091100,264123450,38600,38450,38600,38450,1036
|
||||
20241205,091000,224224900,38450,38500,38600,38450,620
|
||||
20241205,090900,200355700,38600,38550,38600,38500,335
|
||||
20241205,090800,187439700,38600,38500,38600,38500,71
|
||||
20241205,090700,184702700,38550,38550,38650,38500,315
|
||||
20241205,090600,172555150,38650,38650,38650,38550,712
|
||||
20241205,090500,145068950,38650,38650,38650,38600,26
|
||||
20241205,090400,144064150,38650,38700,38700,38650,42
|
||||
20241205,090300,142440750,38700,38700,38700,38600,1111
|
||||
20241205,090200,99479800,38700,38600,38700,38600,127
|
||||
20241205,090100,94573250,38600,38450,38700,38450,607
|
||||
20241205,090000,71155450,38500,38600,38650,38450,1830
|
||||
|
Reference in New Issue
Block a user