Update 2024-12-05 2775 candle_min
This commit is contained in:
696
178320/min/candle-20241205.csv
Normal file
696
178320/min/candle-20241205.csv
Normal file
@@ -0,0 +1,696 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,203400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,203300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,203200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,203100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,203000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,202000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,201000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,200300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,200000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,195000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,194000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,193300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,193000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,192000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,191000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,190300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,190000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,185000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,184000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,183300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,183000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,182000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,181000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,180300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,180000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,175000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,174000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,173300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,173000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,172000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,171000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,170300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,170000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,165000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,164000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,163300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,163000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,162000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,161000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,160300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,160000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,155000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154400,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,154000,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153900,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153800,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153700,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153600,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153500,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153400,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,153300,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153200,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153100,8102815200,27400,27400,27400,27400,0
|
||||
20241205,153000,8102815200,27400,27400,27400,27400,9481
|
||||
20241205,152900,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152800,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152700,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152600,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152500,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152400,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152300,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152200,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152100,7843035800,27450,27450,27450,27450,0
|
||||
20241205,152000,7843035800,27450,27450,27450,27450,0
|
||||
20241205,151900,7843035800,27450,27450,27450,27400,968
|
||||
20241205,151800,7816505900,27450,27450,27450,27400,522
|
||||
20241205,151700,7802187000,27450,27450,27500,27450,240
|
||||
20241205,151600,7795598700,27450,27450,27500,27450,106
|
||||
20241205,151500,7792688400,27450,27400,27450,27400,2707
|
||||
20241205,151400,7718454400,27400,27450,27450,27400,1000
|
||||
20241205,151300,7691040400,27450,27400,27500,27400,1625
|
||||
20241205,151200,7646439300,27450,27400,27450,27400,249
|
||||
20241205,151100,7639611900,27400,27400,27450,27400,426
|
||||
20241205,151000,7627931150,27400,27400,27400,27400,675
|
||||
20241205,150900,7609436150,27400,27400,27450,27400,579
|
||||
20241205,150800,7593565600,27400,27400,27450,27400,625
|
||||
20241205,150700,7576433950,27400,27400,27400,27350,605
|
||||
20241205,150600,7559882550,27400,27400,27450,27350,1651
|
||||
20241205,150500,7514679050,27450,27500,27500,27450,380
|
||||
20241205,150400,7504247650,27500,27500,27500,27450,178
|
||||
20241205,150300,7499353650,27500,27500,27500,27450,31
|
||||
20241205,150200,7498501750,27500,27500,27500,27450,58
|
||||
20241205,150100,7496907250,27500,27400,27500,27400,398
|
||||
20241205,150000,7485980000,27450,27500,27500,27400,995
|
||||
20241205,145900,7458679950,27450,27450,27500,27450,32
|
||||
20241205,145800,7457801000,27450,27500,27500,27450,315
|
||||
20241205,145700,7449147000,27450,27450,27500,27400,149
|
||||
20241205,145600,7445061600,27400,27450,27450,27400,904
|
||||
20241205,145500,7420283800,27400,27450,27500,27350,1932
|
||||
20241205,145400,7367312300,27500,27500,27500,27450,464
|
||||
20241205,145300,7354552800,27450,27450,27500,27450,1066
|
||||
20241205,145200,7325269800,27450,27450,27450,27400,612
|
||||
20241205,145100,7308470950,27400,27300,27450,27300,3619
|
||||
20241205,145000,7209306850,27300,27350,27400,27300,2044
|
||||
20241205,144900,7153416550,27350,27450,27450,27350,1426
|
||||
20241205,144800,7114384150,27450,27400,27450,27400,6998
|
||||
20241205,144700,6922638900,27450,27500,27500,27400,3590
|
||||
20241205,144600,6824103750,27500,27500,27500,27450,5990
|
||||
20241205,144500,6659381000,27550,27600,27600,27550,2414
|
||||
20241205,144400,6592872900,27600,27550,27600,27550,230
|
||||
20241205,144300,6586535150,27600,27600,27600,27550,398
|
||||
20241205,144200,6575561200,27600,27600,27600,27600,118
|
||||
20241205,144100,6572304400,27550,27600,27600,27550,46
|
||||
20241205,144000,6571035800,27600,27600,27600,27550,83
|
||||
20241205,143900,6568745250,27550,27600,27650,27550,2160
|
||||
20241205,143800,6509132800,27600,27600,27600,27600,952
|
||||
20241205,143700,6482857600,27600,27600,27600,27550,669
|
||||
20241205,143600,6464393750,27600,27700,27700,27500,15851
|
||||
20241205,143500,6027258000,27700,27700,27700,27600,329
|
||||
20241205,143400,6018169000,27700,27650,27700,27600,911
|
||||
20241205,143300,5992991000,27650,27650,27650,27600,57
|
||||
20241205,143200,5991415450,27650,27650,27700,27600,543
|
||||
20241205,143100,5976415950,27650,27650,27700,27600,338
|
||||
20241205,143000,5967073750,27700,27650,27700,27650,526
|
||||
20241205,142900,5952528300,27650,27700,27700,27600,1511
|
||||
20241205,142800,5910748900,27700,27700,27700,27650,129
|
||||
20241205,142700,5907177100,27700,27650,27700,27650,1851
|
||||
20241205,142600,5855995300,27600,27550,27650,27550,442
|
||||
20241205,142500,5843795150,27550,27600,27600,27550,28
|
||||
20241205,142400,5843022550,27600,27600,27600,27550,315
|
||||
20241205,142300,5834328650,27600,27550,27600,27550,567
|
||||
20241205,142200,5818690400,27600,27600,27600,27550,37
|
||||
20241205,142100,5817669700,27600,27600,27650,27600,341
|
||||
20241205,142000,5808256200,27600,27600,27600,27600,183
|
||||
20241205,141900,5803205400,27600,27650,27650,27600,86
|
||||
20241205,141800,5800831250,27650,27600,27650,27600,523
|
||||
20241205,141700,5786396400,27600,27600,27650,27550,2920
|
||||
20241205,141600,5705913600,27650,27650,27650,27600,101
|
||||
20241205,141500,5703122450,27650,27650,27650,27650,64
|
||||
20241205,141400,5701352850,27650,27650,27650,27650,30
|
||||
20241205,141300,5700523350,27650,27600,27650,27600,328
|
||||
20241205,141200,5691467550,27600,27600,27650,27600,204
|
||||
20241205,141100,5685830850,27650,27650,27650,27600,242
|
||||
20241205,141000,5679149200,27600,27600,27600,27600,147
|
||||
20241205,140900,5675092000,27650,27600,27650,27600,82
|
||||
20241205,140800,5672825200,27650,27650,27650,27600,1180
|
||||
20241205,140700,5640248200,27650,27650,27700,27650,428
|
||||
20241205,140600,5628410400,27650,27650,27700,27650,734
|
||||
20241205,140500,5608115250,27650,27750,27750,27650,2254
|
||||
20241205,140400,5545728400,27750,27750,27800,27700,490
|
||||
20241205,140300,5532129500,27750,27750,27800,27750,845
|
||||
20241205,140200,5508676350,27750,27700,27750,27700,118
|
||||
20241205,140100,5505402850,27750,27750,27750,27750,567
|
||||
20241205,140000,5489668600,27850,27800,27900,27800,1261
|
||||
20241205,135900,5454607700,27900,27850,27900,27800,65
|
||||
20241205,135800,5452798900,27850,27850,27850,27850,1264
|
||||
20241205,135700,5417596500,27850,27850,27900,27850,553
|
||||
20241205,135600,5402194800,27800,27850,27850,27800,327
|
||||
20241205,135500,5393088600,27850,27850,27900,27850,1791
|
||||
20241205,135400,5343131250,27900,27800,27900,27800,235
|
||||
20241205,135300,5336589800,27850,27850,27850,27850,342
|
||||
20241205,135200,5327065100,27850,27800,27850,27800,93
|
||||
20241205,135100,5324477650,27800,27850,27850,27800,249
|
||||
20241205,135000,5317555400,27800,27750,27800,27750,57
|
||||
20241205,134900,5315971300,27750,27850,27850,27750,391
|
||||
20241205,134800,5305103400,27850,27800,27850,27800,213
|
||||
20241205,134700,5299175650,27800,27750,27800,27750,477
|
||||
20241205,134600,5285924950,27750,27750,27750,27700,187
|
||||
20241205,134500,5280737700,27750,27750,27750,27700,82
|
||||
20241205,134400,5278462700,27750,27750,27750,27750,53
|
||||
20241205,134300,5276991950,27750,27750,27800,27750,273
|
||||
20241205,134200,5269415650,27800,27800,27800,27750,161
|
||||
20241205,134100,5264947650,27800,27750,27800,27750,252
|
||||
20241205,134000,5257949400,27750,27750,27750,27750,105
|
||||
20241205,133900,5255035650,27800,27750,27800,27750,485
|
||||
20241205,133800,5241575050,27750,27750,27750,27700,2676
|
||||
20241205,133700,5167407100,27800,27800,27800,27800,264
|
||||
20241205,133600,5160067900,27800,27800,27800,27800,341
|
||||
20241205,133500,5150588100,27800,27900,27900,27750,1689
|
||||
20241205,133400,5103572750,27900,27900,27900,27850,1156
|
||||
20241205,133300,5071327500,27900,27850,27900,27850,2150
|
||||
20241205,133200,5011409950,27850,27850,27850,27800,49
|
||||
20241205,133100,5010046300,27850,27800,27850,27800,535
|
||||
20241205,133000,4995158550,27800,27700,27800,27700,1018
|
||||
20241205,132900,4966884350,27700,27700,27800,27650,1616
|
||||
20241205,132800,4922120250,27700,27750,27750,27700,2454
|
||||
20241205,132700,4854052600,27750,27750,27800,27700,1678
|
||||
20241205,132600,4807463650,27750,27600,27750,27600,5625
|
||||
20241205,132500,4651932400,27600,27600,27600,27550,137
|
||||
20241205,132400,4648152950,27600,27650,27650,27550,954
|
||||
20241205,132300,4621826100,27650,27600,27650,27600,717
|
||||
20241205,132200,4602032200,27600,27550,27600,27550,771
|
||||
20241205,132100,4580790850,27500,27500,27500,27500,13
|
||||
20241205,132000,4580433350,27550,27550,27550,27500,116
|
||||
20241205,131900,4577238650,27550,27500,27550,27500,176
|
||||
20241205,131800,4572394850,27500,27550,27550,27500,135
|
||||
20241205,131700,4568677350,27550,27550,27550,27500,97
|
||||
20241205,131600,4566005600,27500,27550,27550,27500,169
|
||||
20241205,131500,4561351150,27550,27600,27600,27550,1944
|
||||
20241205,131400,4507791300,27600,27550,27600,27550,194
|
||||
20241205,131300,4502441050,27550,27600,27600,27550,55
|
||||
20241205,131200,4500924750,27600,27600,27600,27600,95
|
||||
20241205,131100,4498302750,27550,27600,27600,27550,135
|
||||
20241205,131000,4494581400,27600,27550,27600,27550,201
|
||||
20241205,130900,4489039100,27600,27600,27600,27600,74
|
||||
20241205,130800,4486996700,27600,27600,27600,27550,103
|
||||
20241205,130700,4484155250,27600,27550,27600,27550,222
|
||||
20241205,130600,4478028900,27500,27550,27600,27500,154
|
||||
20241205,130500,4473791650,27550,27550,27550,27500,1425
|
||||
20241205,130400,4434583950,27500,27550,27550,27500,531
|
||||
20241205,130300,4419959300,27550,27550,27550,27550,156
|
||||
20241205,130200,4415661500,27550,27550,27550,27550,66
|
||||
20241205,130100,4413843200,27550,27600,27600,27500,2363
|
||||
20241205,130000,4348744050,27600,27650,27650,27600,267
|
||||
20241205,125900,4341370900,27650,27650,27650,27600,173
|
||||
20241205,125800,4336593500,27600,27600,27650,27600,541
|
||||
20241205,125700,4321659100,27600,27650,27650,27600,641
|
||||
20241205,125600,4303949300,27650,27650,27650,27650,69
|
||||
20241205,125500,4302041450,27650,27550,27650,27550,3269
|
||||
20241205,125400,4211810200,27550,27550,27550,27550,45
|
||||
20241205,125300,4210570450,27550,27600,27600,27550,261
|
||||
20241205,125200,4203376000,27600,27600,27600,27550,255
|
||||
20241205,125100,4196344800,27550,27600,27600,27550,133
|
||||
20241205,125000,4192680000,27600,27600,27600,27600,57
|
||||
20241205,124900,4191106800,27550,27600,27600,27550,210
|
||||
20241205,124800,4185320600,27600,27550,27600,27550,37
|
||||
20241205,124700,4184300400,27550,27600,27600,27550,106
|
||||
20241205,124600,4181375300,27600,27600,27600,27600,84
|
||||
20241205,124500,4179056900,27600,27600,27600,27600,0
|
||||
20241205,124400,4179056900,27600,27550,27600,27550,54
|
||||
20241205,124300,4177567100,27550,27550,27550,27550,28
|
||||
20241205,124200,4176795700,27600,27550,27600,27550,70
|
||||
20241205,124100,4174866200,27550,27550,27600,27550,556
|
||||
20241205,124000,4159522250,27600,27550,27600,27550,126
|
||||
20241205,123900,4156050650,27550,27600,27600,27550,119
|
||||
20241205,123800,4152768950,27600,27550,27600,27550,335
|
||||
20241205,123700,4143539650,27550,27550,27600,27550,2793
|
||||
20241205,123600,4066591050,27550,27550,27550,27550,1
|
||||
20241205,123500,4066563500,27550,27550,27550,27550,1
|
||||
20241205,123400,4066535950,27550,27500,27550,27500,92
|
||||
20241205,123300,4064005350,27500,27500,27550,27500,64
|
||||
20241205,123200,4062244050,27500,27500,27500,27500,37
|
||||
20241205,123100,4061226550,27500,27500,27500,27450,30
|
||||
20241205,123000,4060402000,27450,27450,27450,27450,10
|
||||
20241205,122900,4060127500,27550,27450,27550,27450,78
|
||||
20241205,122800,4057984800,27500,27500,27500,27500,410
|
||||
20241205,122700,4046709800,27450,27450,27500,27450,73
|
||||
20241205,122600,4044705350,27500,27450,27500,27450,1009
|
||||
20241205,122500,4017008250,27450,27500,27550,27450,103
|
||||
20241205,122400,4014175750,27450,27450,27550,27450,32
|
||||
20241205,122300,4013296950,27450,27500,27500,27450,50
|
||||
20241205,122200,4011922950,27550,27500,27550,27450,1420
|
||||
20241205,122100,3972872900,27550,27550,27550,27550,58
|
||||
20241205,122000,3971275000,27500,27550,27550,27500,355
|
||||
20241205,121900,3961511950,27550,27550,27550,27550,316
|
||||
20241205,121800,3952806150,27550,27550,27550,27550,73
|
||||
20241205,121700,3950795000,27550,27550,27550,27550,24
|
||||
20241205,121600,3950133800,27550,27550,27550,27500,134
|
||||
20241205,121500,3946442700,27600,27550,27600,27500,28
|
||||
20241205,121400,3945670900,27500,27550,27550,27500,14
|
||||
20241205,121300,3945285450,27550,27600,27600,27550,155
|
||||
20241205,121200,3941014600,27600,27550,27600,27550,110
|
||||
20241205,121100,3937979500,27600,27600,27600,27600,583
|
||||
20241205,121000,3921888700,27650,27550,27650,27550,150
|
||||
20241205,120900,3917748600,27600,27550,27600,27550,41
|
||||
20241205,120800,3916617600,27600,27600,27600,27600,80
|
||||
20241205,120700,3914409600,27600,27600,27600,27600,23
|
||||
20241205,120600,3913774800,27600,27600,27600,27600,140
|
||||
20241205,120500,3909910800,27600,27600,27600,27600,15
|
||||
20241205,120400,3909496800,27600,27500,27600,27500,2267
|
||||
20241205,120300,3847017200,27500,27550,27550,27500,105
|
||||
20241205,120200,3844128800,27550,27550,27550,27550,69
|
||||
20241205,120100,3842227850,27550,27500,27550,27500,251
|
||||
20241205,120000,3835319800,27550,27500,27550,27500,1573
|
||||
20241205,115900,3792060900,27500,27500,27500,27500,144
|
||||
20241205,115800,3788100900,27500,27500,27500,27450,434
|
||||
20241205,115700,3776166450,27500,27500,27500,27500,6
|
||||
20241205,115600,3776001450,27500,27500,27500,27450,167
|
||||
20241205,115500,3771409450,27500,27450,27500,27450,14
|
||||
20241205,115400,3771024500,27450,27450,27500,27450,108
|
||||
20241205,115300,3768059200,27500,27500,27500,27450,57
|
||||
20241205,115200,3766492200,27500,27500,27500,27500,11
|
||||
20241205,115100,3766189700,27500,27500,27500,27500,5
|
||||
20241205,115000,3766052200,27500,27400,27500,27400,524
|
||||
20241205,114900,3751666700,27450,27450,27450,27450,17
|
||||
20241205,114800,3751200050,27450,27450,27450,27450,95
|
||||
20241205,114700,3748592300,27450,27400,27450,27400,1163
|
||||
20241205,114600,3716723200,27450,27400,27450,27400,28
|
||||
20241205,114500,3715955850,27450,27450,27450,27450,304
|
||||
20241205,114400,3707611050,27450,27450,27450,27450,71
|
||||
20241205,114300,3705662100,27450,27400,27450,27400,125
|
||||
20241205,114200,3702236350,27450,27400,27450,27350,2045
|
||||
20241205,114100,3646198250,27400,27350,27400,27350,54
|
||||
20241205,114000,3644721150,27400,27400,27400,27400,351
|
||||
20241205,113900,3635103750,27400,27400,27400,27350,22
|
||||
20241205,113800,3634501450,27400,27400,27400,27400,17
|
||||
20241205,113700,3634035650,27400,27400,27450,27400,1096
|
||||
20241205,113600,3604003000,27400,27400,27400,27350,339
|
||||
20241205,113500,3594714900,27400,27400,27400,27350,78
|
||||
20241205,113400,3592577750,27400,27400,27400,27400,18
|
||||
20241205,113300,3592084550,27400,27350,27400,27300,717
|
||||
20241205,113200,3572477050,27350,27350,27350,27350,17
|
||||
20241205,113100,3572012100,27350,27300,27350,27300,12
|
||||
20241205,113000,3571684150,27300,27300,27300,27300,995
|
||||
20241205,112900,3544520650,27350,27350,27350,27300,14
|
||||
20241205,112800,3544138250,27350,27300,27350,27300,899
|
||||
20241205,112700,3519578100,27300,27300,27300,27250,1452
|
||||
20241205,112600,3479988450,27300,27300,27350,27300,472
|
||||
20241205,112500,3467101450,27350,27350,27350,27300,2193
|
||||
20241205,112400,3407228950,27350,27400,27400,27350,11
|
||||
20241205,112300,3406927800,27300,27350,27350,27300,1108
|
||||
20241205,112200,3376624250,27350,27350,27350,27300,294
|
||||
20241205,112100,3368587350,27350,27350,27350,27350,19
|
||||
20241205,112000,3368067700,27350,27350,27350,27350,45
|
||||
20241205,111900,3366836950,27350,27350,27400,27300,560
|
||||
20241205,111800,3351522000,27400,27400,27400,27350,41
|
||||
20241205,111700,3350399400,27400,27350,27400,27350,141
|
||||
20241205,111600,3346537200,27350,27400,27400,27350,1638
|
||||
20241205,111500,3301737850,27400,27350,27400,27350,431
|
||||
20241205,111400,3289949450,27350,27350,27350,27300,51
|
||||
20241205,111300,3288555100,27350,27350,27350,27300,418
|
||||
20241205,111200,3277123650,27300,27300,27300,27300,111
|
||||
20241205,111100,3274093350,27300,27350,27350,27300,445
|
||||
20241205,111000,3261944250,27350,27300,27350,27300,244
|
||||
20241205,110900,3255283000,27250,27250,27300,27250,284
|
||||
20241205,110800,3247543000,27250,27300,27300,27250,1537
|
||||
20241205,110700,3205583350,27350,27300,27350,27300,47
|
||||
20241205,110600,3204300150,27350,27300,27350,27300,259
|
||||
20241205,110500,3197228500,27300,27300,27350,27300,26
|
||||
20241205,110400,3196518400,27300,27300,27350,27300,930
|
||||
20241205,110300,3171128900,27250,27250,27250,27250,42
|
||||
20241205,110200,3169984400,27250,27300,27300,27250,532
|
||||
20241205,110100,3155481700,27300,27300,27300,27300,1864
|
||||
20241205,110000,3104594500,27350,27350,27350,27350,0
|
||||
20241205,105900,3104594500,27350,27350,27350,27300,752
|
||||
20241205,105800,3084063500,27300,27350,27350,27300,1096
|
||||
20241205,105700,3054142450,27350,27350,27350,27350,247
|
||||
20241205,105600,3047387000,27350,27300,27350,27300,202
|
||||
20241205,105500,3041872350,27300,27350,27350,27300,28
|
||||
20241205,105400,3041107050,27350,27450,27450,27350,942
|
||||
20241205,105300,3015342600,27350,27450,27450,27350,1738
|
||||
20241205,105200,2967721200,27450,27400,27450,27400,22
|
||||
20241205,105100,2967117800,27400,27400,27450,27400,117
|
||||
20241205,105000,2963911100,27450,27500,27500,27400,1891
|
||||
20241205,104900,2912003350,27500,27450,27500,27450,326
|
||||
20241205,104800,2903053350,27500,27450,27500,27450,21
|
||||
20241205,104700,2902476850,27450,27450,27500,27450,41
|
||||
20241205,104600,2901350650,27500,27500,27500,27500,6
|
||||
20241205,104500,2901185650,27500,27450,27500,27450,245
|
||||
20241205,104400,2894459650,27500,27500,27500,27450,846
|
||||
20241205,104300,2871197500,27500,27550,27550,27500,453
|
||||
20241205,104200,2858739450,27550,27550,27550,27500,26
|
||||
20241205,104100,2858023650,27550,27500,27550,27500,22
|
||||
20241205,104000,2857418600,27550,27600,27600,27550,604
|
||||
20241205,103900,2840777800,27600,27550,27600,27550,428
|
||||
20241205,103800,2828986350,27550,27550,27550,27500,154
|
||||
20241205,103700,2824744150,27550,27500,27550,27500,109
|
||||
20241205,103600,2821741400,27550,27550,27600,27550,81
|
||||
20241205,103500,2819508850,27550,27550,27550,27500,292
|
||||
20241205,103400,2811464450,27550,27550,27550,27550,1006
|
||||
20241205,103300,2783749150,27550,27550,27550,27550,70
|
||||
20241205,103200,2781820650,27550,27550,27550,27550,391
|
||||
20241205,103100,2771048600,27500,27500,27550,27500,638
|
||||
20241205,103000,2753503350,27500,27500,27500,27450,580
|
||||
20241205,102900,2737582100,27450,27450,27500,27450,107
|
||||
20241205,102800,2734644800,27500,27450,27500,27450,1289
|
||||
20241205,102700,2699198300,27500,27500,27500,27500,5
|
||||
20241205,102600,2699060800,27500,27500,27500,27450,25
|
||||
20241205,102500,2698373400,27450,27450,27500,27450,266
|
||||
20241205,102400,2691067650,27500,27500,27500,27500,522
|
||||
20241205,102300,2676712650,27500,27450,27550,27450,1318
|
||||
20241205,102200,2640462350,27450,27450,27450,27450,179
|
||||
20241205,102100,2635548800,27450,27400,27450,27350,282
|
||||
20241205,102000,2627819550,27350,27400,27400,27350,384
|
||||
20241205,101900,2617299850,27400,27400,27400,27350,102
|
||||
20241205,101800,2614505550,27400,27350,27450,27350,54
|
||||
20241205,101700,2613026900,27400,27400,27400,27350,724
|
||||
20241205,101600,2593214300,27400,27400,27400,27350,102
|
||||
20241205,101500,2590419700,27400,27400,27400,27400,88
|
||||
20241205,101400,2588008500,27400,27400,27400,27350,31
|
||||
20241205,101300,2587159600,27400,27400,27400,27400,60
|
||||
20241205,101200,2585515600,27400,27350,27400,27300,40
|
||||
20241205,101100,2584422200,27350,27400,27400,27350,356
|
||||
20241205,101000,2574683500,27400,27450,27450,27400,6
|
||||
20241205,100900,2574518850,27450,27500,27500,27450,571
|
||||
20241205,100800,2558829500,27500,27550,27550,27500,506
|
||||
20241205,100700,2544894200,27550,27500,27550,27500,176
|
||||
20241205,100600,2540046150,27500,27500,27500,27450,1736
|
||||
20241205,100500,2492309150,27500,27500,27500,27400,230
|
||||
20241205,100400,2485984250,27500,27400,27500,27350,502
|
||||
20241205,100300,2472225150,27400,27400,27400,27350,31
|
||||
20241205,100200,2471376850,27350,27400,27400,27300,3602
|
||||
20241205,100100,2372936100,27400,27400,27400,27350,2099
|
||||
20241205,100000,2315426550,27450,27450,27450,27400,676
|
||||
20241205,095900,2296870450,27450,27450,27450,27400,303
|
||||
20241205,095800,2288562900,27400,27500,27500,27400,2527
|
||||
20241205,095700,2219154250,27500,27600,27600,27500,1709
|
||||
20241205,095600,2172071450,27600,27600,27600,27600,20
|
||||
20241205,095500,2171519450,27600,27600,27650,27600,577
|
||||
20241205,095400,2155590300,27600,27600,27600,27550,611
|
||||
20241205,095300,2138728700,27550,27600,27600,27550,2137
|
||||
20241205,095200,2079803350,27600,27550,27600,27550,608
|
||||
20241205,095100,2063052900,27550,27550,27600,27550,389
|
||||
20241205,095000,2052319050,27600,27600,27600,27550,119
|
||||
20241205,094900,2049040300,27600,27600,27600,27600,31
|
||||
20241205,094800,2048184700,27600,27550,27600,27550,419
|
||||
20241205,094700,2036639700,27550,27550,27600,27550,643
|
||||
20241205,094600,2018923500,27550,27650,27650,27550,8015
|
||||
20241205,094500,1797583800,27700,27650,27700,27650,665
|
||||
20241205,094400,1779177900,27650,27650,27650,27600,1080
|
||||
20241205,094300,1749328900,27650,27650,27650,27600,1476
|
||||
20241205,094200,1708585200,27650,27700,27700,27650,520
|
||||
20241205,094100,1694206950,27700,27650,27700,27600,1525
|
||||
20241205,094000,1651989700,27650,27650,27650,27650,105
|
||||
20241205,093900,1649086450,27650,27550,27650,27550,763
|
||||
20241205,093800,1628031800,27550,27550,27650,27500,2127
|
||||
20241205,093700,1569460550,27550,27550,27600,27550,2849
|
||||
20241205,093600,1490869650,27550,27450,27550,27450,4845
|
||||
20241205,093500,1357656600,27450,27400,27450,27400,45
|
||||
20241205,093400,1356423500,27350,27350,27350,27350,177
|
||||
20241205,093300,1351582550,27350,27350,27400,27350,172
|
||||
20241205,093200,1346878100,27350,27300,27350,27300,518
|
||||
20241205,093100,1332736450,27300,27300,27350,27300,934
|
||||
20241205,093000,1307238000,27350,27350,27400,27250,1219
|
||||
20241205,092900,1273967850,27350,27300,27400,27250,1271
|
||||
20241205,092800,1239316050,27350,27350,27400,27250,1866
|
||||
20241205,092700,1188342800,27400,27400,27500,27400,1927
|
||||
20241205,092600,1135541650,27400,27450,27500,27400,1240
|
||||
20241205,092500,1101522750,27500,27500,27500,27450,481
|
||||
20241205,092400,1088318250,27500,27450,27500,27450,134
|
||||
20241205,092300,1084637250,27450,27450,27500,27450,145
|
||||
20241205,092200,1080656900,27450,27450,27500,27450,534
|
||||
20241205,092100,1065998000,27450,27500,27500,27450,60
|
||||
20241205,092000,1064349950,27500,27400,27500,27400,2935
|
||||
20241205,091900,983682000,27400,27450,27450,27400,319
|
||||
20241205,091800,974930850,27450,27500,27550,27450,442
|
||||
20241205,091700,962792800,27500,27500,27500,27450,644
|
||||
20241205,091600,945087950,27450,27350,27500,27350,1256
|
||||
20241205,091500,910609800,27400,27300,27400,27300,517
|
||||
20241205,091400,896464600,27300,27350,27350,27300,338
|
||||
20241205,091300,887224300,27350,27400,27450,27350,662
|
||||
20241205,091200,869085550,27450,27300,27450,27300,1983
|
||||
20241205,091100,814895050,27300,27350,27350,27300,2211
|
||||
20241205,091000,754506900,27350,27300,27350,27300,546
|
||||
20241205,090900,739599750,27250,27250,27350,27200,927
|
||||
20241205,090800,714338200,27250,27400,27400,27200,2874
|
||||
20241205,090700,635884950,27400,27350,27400,27350,868
|
||||
20241205,090600,612114300,27400,27400,27400,27350,944
|
||||
20241205,090500,586292300,27400,27450,27450,27350,1865
|
||||
20241205,090400,535203850,27450,27550,27550,27450,1875
|
||||
20241205,090300,483696550,27550,27500,27550,27450,1245
|
||||
20241205,090200,449468250,27450,27550,27550,27450,3818
|
||||
20241205,090100,344370800,27550,27600,27650,27500,4977
|
||||
20241205,090000,207239300,27600,27550,27700,27500,7077
|
||||
|
Reference in New Issue
Block a user