Update 2024-12-05 2775 candle_min
This commit is contained in:
699
189300/min/candle-20241205.csv
Normal file
699
189300/min/candle-20241205.csv
Normal file
@@ -0,0 +1,699 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,203700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,203600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,203500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,203400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,203300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,203200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,203100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,203000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,202000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,201000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,200600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,200000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,195000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,194000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,193600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,193000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,192000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,191000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,190600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,190000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,185000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,184000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,183600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,183000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,182000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,181000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,180600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,180000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,175000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,174000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,173600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,173000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,172000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,171000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,170600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,170000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,165000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,164000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,163600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,163000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,162000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,161000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,160600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,160000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,155000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154700,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,154000,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153900,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153800,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153700,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,153600,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153500,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153400,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153300,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153200,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153100,2509682600,36250,36250,36250,36250,0
|
||||
20241205,153000,2509682600,36250,36250,36250,36250,2019
|
||||
20241205,152900,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152800,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152700,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152600,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152500,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152400,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152300,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152200,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152100,2436493850,36200,36200,36200,36200,0
|
||||
20241205,152000,2436493850,36200,36200,36200,36200,0
|
||||
20241205,151900,2436493850,36200,36100,36200,36100,101
|
||||
20241205,151800,2432844050,36050,36100,36100,36050,85
|
||||
20241205,151700,2429775600,36100,36050,36150,36050,151
|
||||
20241205,151600,2424325800,36050,36050,36050,36050,10
|
||||
20241205,151500,2423965300,36050,36050,36100,36050,155
|
||||
20241205,151400,2418374300,36050,36050,36050,36050,32
|
||||
20241205,151300,2417220700,36050,36050,36100,36050,122
|
||||
20241205,151200,2412820400,36050,36050,36050,36050,66
|
||||
20241205,151100,2410441100,36050,36000,36050,36000,153
|
||||
20241205,151000,2404931300,36000,36100,36100,36000,378
|
||||
20241205,150900,2391318650,36050,36050,36050,36050,97
|
||||
20241205,150800,2387821800,36000,35950,36000,35950,127
|
||||
20241205,150700,2383252450,35950,35950,36000,35900,107
|
||||
20241205,150600,2379405800,35950,35900,35950,35750,1901
|
||||
20241205,150500,2311315450,35950,36000,36000,35950,260
|
||||
20241205,150400,2301964350,36050,36050,36050,36050,32
|
||||
20241205,150300,2300810750,36000,36000,36000,36000,20
|
||||
20241205,150200,2300090750,36050,36000,36050,36000,142
|
||||
20241205,150100,2294977550,36000,36050,36050,36000,334
|
||||
20241205,150000,2282952350,36000,36000,36000,36000,29
|
||||
20241205,145900,2281908350,36000,36000,36050,35950,125
|
||||
20241205,145800,2277408900,36000,36050,36050,35950,587
|
||||
20241205,145700,2256301900,36050,36000,36050,36000,164
|
||||
20241205,145600,2250394050,36000,36000,36000,36000,64
|
||||
20241205,145500,2248090050,36050,36100,36100,36000,88
|
||||
20241205,145400,2244916100,36050,36100,36100,36050,177
|
||||
20241205,145300,2238531400,36150,36100,36150,36050,212
|
||||
20241205,145200,2230874000,36150,36100,36200,36050,117
|
||||
20241205,145100,2226649200,36100,36000,36100,36000,167
|
||||
20241205,145000,2220629100,35950,36050,36050,35950,132
|
||||
20241205,144900,2215876950,36000,36050,36100,35950,372
|
||||
20241205,144800,2202494450,36100,36150,36200,36000,284
|
||||
20241205,144700,2192248250,36200,36050,36250,36000,365
|
||||
20241205,144600,2179062850,36100,36100,36100,36050,150
|
||||
20241205,144500,2173652450,36100,36100,36100,36000,567
|
||||
20241205,144400,2153228900,36150,36100,36150,36050,192
|
||||
20241205,144300,2146301100,36150,36150,36150,36150,59
|
||||
20241205,144200,2144168250,36150,36100,36150,36100,272
|
||||
20241205,144100,2134338700,36150,36150,36150,36100,110
|
||||
20241205,144000,2130364000,36150,36150,36150,36050,224
|
||||
20241205,143900,2122277400,36150,36150,36150,36100,59
|
||||
20241205,143800,2120144750,36150,36100,36150,36100,50
|
||||
20241205,143700,2118337550,36150,36150,36200,36100,94
|
||||
20241205,143600,2114937400,36150,36150,36250,36150,149
|
||||
20241205,143500,2109544450,36200,36150,36200,36150,136
|
||||
20241205,143400,2104624950,36200,36200,36200,36200,48
|
||||
20241205,143300,2102887350,36200,36150,36250,36150,160
|
||||
20241205,143200,2097098600,36150,36200,36200,36100,141
|
||||
20241205,143100,2091997550,36150,36250,36250,36100,133
|
||||
20241205,143000,2087190600,36200,36250,36500,36150,1188
|
||||
20241205,142900,2044133650,36300,36250,36300,36250,48
|
||||
20241205,142800,2042392200,36350,36300,36350,36300,123
|
||||
20241205,142700,2037924650,36300,36250,36400,36250,173
|
||||
20241205,142600,2031637100,36300,36300,36300,36200,73
|
||||
20241205,142500,2028987500,36300,36300,36300,36250,129
|
||||
20241205,142400,2024306150,36300,36300,36350,36300,63
|
||||
20241205,142300,2022016750,36300,36350,36350,36300,104
|
||||
20241205,142200,2018236850,36300,36200,36300,36200,146
|
||||
20241205,142100,2012938750,36300,36250,36350,36200,161
|
||||
20241205,142000,2007105750,36250,36250,36300,36200,103
|
||||
20241205,141900,2003370600,36300,36350,36350,36250,237
|
||||
20241205,141800,1994767500,36350,36350,36350,36300,71
|
||||
20241205,141700,1992188200,36350,36400,36550,36250,427
|
||||
20241205,141600,1976661350,36450,36400,36600,36400,39
|
||||
20241205,141500,1975238250,36400,36450,36600,36400,222
|
||||
20241205,141400,1967148550,36450,36400,36600,36400,67
|
||||
20241205,141300,1964702550,36400,36400,36500,36350,145
|
||||
20241205,141200,1959427700,36400,36450,36450,36400,191
|
||||
20241205,141100,1952471950,36600,36500,36600,36400,53
|
||||
20241205,141000,1950538100,36500,36450,36500,36450,130
|
||||
20241205,140900,1945795400,36500,36450,36500,36400,58
|
||||
20241205,140800,1943680300,36450,36450,36650,36450,63
|
||||
20241205,140700,1941379150,36450,36400,36500,36400,145
|
||||
20241205,140600,1936088550,36500,36450,36500,36400,115
|
||||
20241205,140500,1931896400,36400,36300,36500,36300,50
|
||||
20241205,140400,1930075900,36400,36450,36500,36350,50
|
||||
20241205,140300,1928254000,36500,36450,36500,36400,69
|
||||
20241205,140200,1925738750,36450,36400,36450,36350,106
|
||||
20241205,140100,1921878050,36450,36450,36450,36350,105
|
||||
20241205,140000,1918054850,36400,36450,36500,36400,73
|
||||
20241205,135900,1915394250,36450,36450,36500,36450,55
|
||||
20241205,135800,1913388950,36500,36500,36500,36450,56
|
||||
20241205,135700,1911345250,36500,36500,36500,36400,172
|
||||
20241205,135600,1905073150,36450,36550,36650,36450,161
|
||||
20241205,135500,1899195800,36650,36650,36700,36550,102
|
||||
20241205,135400,1895461250,36650,36650,36700,36600,264
|
||||
20241205,135300,1885785800,36650,36600,36650,36600,55
|
||||
20241205,135200,1883771300,36600,36350,36600,36350,1509
|
||||
20241205,135100,1828746650,36300,36250,36450,36250,350
|
||||
20241205,135000,1816033100,36250,36150,36250,36150,570
|
||||
20241205,134900,1795378500,36200,36150,36250,36150,83
|
||||
20241205,134800,1792376450,36150,36000,36150,36000,819
|
||||
20241205,134700,1762832000,35950,35900,35950,35900,441
|
||||
20241205,134600,1746984100,35950,36000,36000,35950,252
|
||||
20241205,134500,1737924600,36000,35950,36000,35950,163
|
||||
20241205,134400,1732062700,35950,35950,35950,35950,14
|
||||
20241205,134300,1731559400,35950,35950,36000,35950,65
|
||||
20241205,134200,1729221200,35950,35950,35950,35950,1
|
||||
20241205,134100,1729185250,36000,36000,36000,36000,44
|
||||
20241205,134000,1727601250,35950,36000,36000,35950,40
|
||||
20241205,133900,1726161800,36000,36050,36050,36000,23
|
||||
20241205,133800,1725333150,36000,36050,36050,36000,36
|
||||
20241205,133700,1724035550,36050,36100,36100,36000,105
|
||||
20241205,133600,1720250900,36100,36050,36100,36050,28
|
||||
20241205,133500,1719240250,36100,36050,36100,36050,65
|
||||
20241205,133400,1716894450,36150,36050,36150,36050,24
|
||||
20241205,133300,1716028500,36100,36050,36100,36050,35
|
||||
20241205,133200,1714765300,36050,36000,36050,36000,55
|
||||
20241205,133100,1712783150,36050,36050,36050,36050,15
|
||||
20241205,133000,1712242400,36050,36050,36050,36050,47
|
||||
20241205,132900,1710548050,36050,36050,36050,36000,30
|
||||
20241205,132800,1709467050,36000,36000,36100,36000,30
|
||||
20241205,132700,1708386250,35950,36050,36050,35950,12
|
||||
20241205,132600,1707954750,36000,35950,36150,35900,251
|
||||
20241205,132500,1698926700,35950,35900,35950,35850,82
|
||||
20241205,132400,1695981200,35900,36150,36150,35900,1330
|
||||
20241205,132300,1648083800,36150,36200,36200,36150,111
|
||||
20241205,132200,1644068900,36200,36250,36250,36200,32
|
||||
20241205,132100,1642909000,36200,36200,36200,36200,6
|
||||
20241205,132000,1642691800,36200,36150,36200,36150,34
|
||||
20241205,131900,1641461200,36150,36150,36150,36150,17
|
||||
20241205,131800,1640846650,36100,36150,36200,36100,45
|
||||
20241205,131700,1639218500,36150,36100,36150,36100,28
|
||||
20241205,131600,1638207050,36100,36100,36100,36100,9
|
||||
20241205,131500,1637882150,36100,36100,36100,36100,89
|
||||
20241205,131400,1634669250,36100,36050,36100,36050,19
|
||||
20241205,131300,1633983700,36100,36100,36100,36050,60
|
||||
20241205,131200,1631818650,36050,36050,36100,36050,43
|
||||
20241205,131100,1630267250,36050,36050,36050,36050,3
|
||||
20241205,131000,1630159100,36100,36100,36100,36050,40
|
||||
20241205,130900,1628715600,36100,36150,36150,36100,101
|
||||
20241205,130800,1625064700,36200,36200,36200,36200,29
|
||||
20241205,130700,1624014900,36150,36150,36200,36150,26
|
||||
20241205,130600,1623074350,36200,36200,36200,36200,0
|
||||
20241205,130500,1623074350,36200,36200,36200,36150,58
|
||||
20241205,130400,1620975350,36150,36200,36200,36150,11
|
||||
20241205,130300,1620577300,36200,36200,36200,36150,37
|
||||
20241205,130200,1619238200,36150,36150,36150,36100,26
|
||||
20241205,130100,1618298500,36100,36150,36150,36100,291
|
||||
20241205,130000,1607792350,36200,36250,36300,36150,168
|
||||
20241205,125900,1601715150,36250,36250,36300,36200,33
|
||||
20241205,125800,1600519350,36200,36450,36450,36200,679
|
||||
20241205,125700,1575825850,36450,36400,36450,36400,58
|
||||
20241205,125600,1573713200,36400,36450,36450,36400,45
|
||||
20241205,125500,1572073250,36400,36450,36450,36400,24
|
||||
20241205,125400,1571198650,36450,36450,36450,36400,25
|
||||
20241205,125300,1570287700,36450,36450,36450,36400,51
|
||||
20241205,125200,1568428950,36450,36450,36450,36400,33
|
||||
20241205,125100,1567226400,36450,36450,36450,36400,45
|
||||
20241205,125000,1565586300,36400,36450,36450,36400,109
|
||||
20241205,124900,1561616650,36450,36400,36450,36400,39
|
||||
20241205,124800,1560196800,36450,36400,36450,36400,47
|
||||
20241205,124700,1558484000,36450,36450,36450,36450,19
|
||||
20241205,124600,1557791450,36400,36450,36450,36400,112
|
||||
20241205,124500,1553712250,36400,36450,36450,36400,23
|
||||
20241205,124400,1552874200,36450,36500,36500,36400,40
|
||||
20241205,124300,1551416550,36450,36450,36450,36450,23
|
||||
20241205,124200,1550578200,36400,36450,36450,36400,130
|
||||
20241205,124100,1545840000,36450,36450,36450,36400,64
|
||||
20241205,124000,1543507900,36450,36450,36450,36400,57
|
||||
20241205,123900,1541430650,36450,36450,36450,36400,22
|
||||
20241205,123800,1540629050,36400,36450,36450,36400,19
|
||||
20241205,123700,1539937150,36400,36400,36450,36350,53
|
||||
20241205,123600,1538008200,36350,36300,36350,36300,58
|
||||
20241205,123500,1535899950,36300,36300,36350,36300,20
|
||||
20241205,123400,1535173650,36250,36350,36350,36250,49
|
||||
20241205,123300,1533395000,36350,36300,36350,36300,43
|
||||
20241205,123200,1531832100,36300,36350,36350,36300,25
|
||||
20241205,123100,1530924000,36300,36250,36300,36250,21
|
||||
20241205,123000,1530162450,36300,36350,36350,36250,40
|
||||
20241205,122900,1528711000,36350,36350,36400,36350,17
|
||||
20241205,122800,1528092650,36350,36250,36400,36250,67
|
||||
20241205,122700,1525658950,36300,36400,36400,36300,67
|
||||
20241205,122600,1523223250,36350,36350,36400,36300,143
|
||||
20241205,122500,1518022800,36350,36350,36400,36300,27
|
||||
20241205,122400,1517040750,36350,36350,36400,36350,85
|
||||
20241205,122300,1513950600,36350,36650,36650,36250,1445
|
||||
20241205,122200,1461409750,36500,36450,36650,36450,32
|
||||
20241205,122100,1460241400,36450,36500,36600,36450,71
|
||||
20241205,122000,1457650200,36500,36450,36500,36400,162
|
||||
20241205,121900,1451747850,36450,36500,36550,36450,94
|
||||
20241205,121800,1448316650,36500,36550,36650,36500,155
|
||||
20241205,121700,1442647350,36550,36550,36600,36550,17
|
||||
20241205,121600,1442025550,36600,36550,36600,36550,42
|
||||
20241205,121500,1440488650,36550,36550,36550,36500,31
|
||||
20241205,121400,1439355950,36600,36600,36600,36600,8
|
||||
20241205,121300,1439063150,36600,36550,36650,36500,70
|
||||
20241205,121200,1436502100,36500,36550,36550,36500,23
|
||||
20241205,121100,1435662350,36600,36550,36600,36550,51
|
||||
20241205,121000,1433796000,36550,36550,36600,36550,39
|
||||
20241205,120900,1432370300,36600,36600,36600,36550,24
|
||||
20241205,120800,1431492150,36550,36550,36600,36500,55
|
||||
20241205,120700,1429481000,36550,36550,36600,36550,11
|
||||
20241205,120600,1429078700,36550,36550,36600,36500,64
|
||||
20241205,120500,1426738100,36550,36550,36650,36550,64
|
||||
20241205,120400,1424396100,36550,36550,36550,36500,26
|
||||
20241205,120300,1423446300,36550,36600,36600,36450,197
|
||||
20241205,120200,1416251550,36600,36600,36650,36600,19
|
||||
20241205,120100,1415555350,36550,36550,36650,36550,17
|
||||
20241205,120000,1414933600,36550,36550,36650,36550,25
|
||||
20241205,115900,1414019300,36650,36600,36650,36500,28
|
||||
20241205,115800,1412995600,36650,36550,36650,36550,59
|
||||
20241205,115700,1410834400,36550,36550,36650,36500,37
|
||||
20241205,115600,1409480750,36600,36550,36600,36550,37
|
||||
20241205,115500,1408126650,36550,36550,36600,36500,49
|
||||
20241205,115400,1406335650,36600,36600,36600,36550,41
|
||||
20241205,115300,1404835100,36600,36550,36600,36500,32
|
||||
20241205,115200,1403665700,36500,36550,36600,36500,50
|
||||
20241205,115100,1401839400,36550,36550,36600,36550,43
|
||||
20241205,115000,1400267450,36500,36550,36550,36500,47
|
||||
20241205,114900,1398550900,36550,36500,36600,36500,46
|
||||
20241205,114800,1396869200,36500,36550,36600,36500,59
|
||||
20241205,114700,1394713600,36600,36550,36600,36550,32
|
||||
20241205,114600,1393543950,36550,36550,36600,36500,557
|
||||
20241205,114500,1373162850,36500,36550,36550,36500,21
|
||||
20241205,114400,1372395850,36550,36650,36650,36550,99
|
||||
20241205,114300,1368772000,36600,36600,36650,36500,55
|
||||
20241205,114200,1366761050,36600,36600,36600,36550,12
|
||||
20241205,114100,1366321900,36600,36550,36600,36550,50
|
||||
20241205,114000,1364492650,36550,36550,36600,36550,28
|
||||
20241205,113900,1363469050,36550,36550,36600,36550,42
|
||||
20241205,113800,1361933400,36550,36550,36550,36550,31
|
||||
20241205,113700,1360800350,36500,36600,36600,36500,268
|
||||
20241205,113600,1351006800,36600,36600,36700,36600,109
|
||||
20241205,113500,1347014500,36650,36650,36650,36600,36
|
||||
20241205,113400,1345696200,36600,36600,36650,36600,44
|
||||
20241205,113300,1344083850,36650,36600,36650,36600,43
|
||||
20241205,113200,1342508500,36600,36650,36700,36600,27
|
||||
20241205,113100,1341518750,36700,36600,36700,36600,111
|
||||
20241205,113000,1337451850,36600,36600,36650,36600,34
|
||||
20241205,112900,1336207000,36650,36600,36650,36550,76
|
||||
20241205,112800,1333423050,36600,36550,36800,36500,522
|
||||
20241205,112700,1314324850,36550,36550,36550,36500,69
|
||||
20241205,112600,1311803150,36500,36500,36550,36500,88
|
||||
20241205,112500,1308587650,36500,36600,36800,36450,165
|
||||
20241205,112400,1302547650,36600,36550,36600,36450,107
|
||||
20241205,112300,1298639200,36550,36500,36550,36500,39
|
||||
20241205,112200,1297214200,36550,36550,36550,36500,34
|
||||
20241205,112100,1295971800,36550,36450,36550,36450,110
|
||||
20241205,112000,1291956350,36500,36450,36500,36450,46
|
||||
20241205,111900,1290278850,36500,36600,36600,36450,59
|
||||
20241205,111800,1288126250,36500,36500,36900,36450,1663
|
||||
20241205,111700,1227241000,36500,36500,36550,36450,633
|
||||
20241205,111600,1204136350,36500,36250,36500,36250,1706
|
||||
20241205,111500,1142121900,36200,36250,36250,36200,10
|
||||
20241205,111400,1141759700,36250,36100,36250,36100,260
|
||||
20241205,111300,1132352550,36100,36150,36150,36100,13
|
||||
20241205,111200,1131882900,36150,36150,36150,36100,32
|
||||
20241205,111100,1130726650,36150,36100,36150,36100,61
|
||||
20241205,111000,1128522150,36150,36200,36200,36100,71
|
||||
20241205,110900,1125955450,36150,36200,36250,36150,80
|
||||
20241205,110800,1123058700,36200,36200,36250,36200,16
|
||||
20241205,110700,1122479200,36250,36300,36350,36200,159
|
||||
20241205,110600,1116710050,36300,36300,36350,36300,49
|
||||
20241205,110500,1114929900,36300,36350,36350,36300,111
|
||||
20241205,110400,1110895250,36250,36250,36350,36250,53
|
||||
20241205,110300,1108971050,36250,36300,36350,36250,378
|
||||
20241205,110200,1095250200,36350,36350,36350,36300,57
|
||||
20241205,110100,1093180150,36350,36150,36350,36150,1004
|
||||
20241205,110000,1056813100,36150,36100,36150,36100,287
|
||||
20241205,105900,1046449000,36100,36100,36100,36100,96
|
||||
20241205,105800,1042983400,36050,36050,36050,36050,10
|
||||
20241205,105700,1042622900,36050,36100,36100,36050,122
|
||||
20241205,105600,1038224350,36050,36000,36050,35950,49
|
||||
20241205,105500,1036458700,35950,35950,36000,35950,31
|
||||
20241205,105400,1035343050,36050,36000,36050,35950,62
|
||||
20241205,105300,1033110950,36000,36050,36100,36000,199
|
||||
20241205,105200,1025937100,36050,36000,36050,36000,36
|
||||
20241205,105100,1024640500,36050,35950,36050,35900,422
|
||||
20241205,105000,1009450850,35950,35950,36000,35900,197
|
||||
20241205,104900,1002371200,35850,35850,35950,35800,189
|
||||
20241205,104800,995581900,35900,35750,35900,35750,184
|
||||
20241205,104700,988986000,35800,35750,35800,35750,35
|
||||
20241205,104600,987733450,35800,35800,35800,35800,10
|
||||
20241205,104500,987375450,35700,35650,35700,35650,13
|
||||
20241205,104400,986911550,35700,35750,35800,35650,70
|
||||
20241205,104300,984412250,35750,35700,35750,35700,12
|
||||
20241205,104200,983983500,35750,35800,35800,35750,20
|
||||
20241205,104100,983267650,35800,35750,35800,35750,157
|
||||
20241205,104000,977654300,35750,35800,35800,35700,161
|
||||
20241205,103900,971900650,35850,35700,35850,35700,1279
|
||||
20241205,103800,926139400,35700,35650,35700,35650,22
|
||||
20241205,103700,925354900,35700,35700,35700,35700,33
|
||||
20241205,103600,924176800,35700,35600,35700,35600,12
|
||||
20241205,103500,923749000,35700,35650,35700,35650,17
|
||||
20241205,103400,923142300,35550,35550,35650,35550,31
|
||||
20241205,103300,922039800,35600,35600,35600,35600,18
|
||||
20241205,103200,921399000,35550,35650,35650,35550,32
|
||||
20241205,103100,920260650,35650,35650,35700,35600,17
|
||||
20241205,103000,919654400,35600,35650,35650,35600,30
|
||||
20241205,102900,918585450,35650,35650,35650,35600,30
|
||||
20241205,102800,917516600,35600,35600,35650,35600,10
|
||||
20241205,102700,917160200,35600,35600,35600,35600,18
|
||||
20241205,102600,916519400,35650,35600,35700,35600,31
|
||||
20241205,102500,915414950,35600,35500,35600,35500,31
|
||||
20241205,102400,914314050,35700,35550,35700,35550,142
|
||||
20241205,102300,909264500,35650,35600,35650,35550,347
|
||||
20241205,102200,896911900,35600,35700,35700,35600,24
|
||||
20241205,102100,896056150,35650,35650,35700,35650,65
|
||||
20241205,102000,893738700,35650,35700,35700,35600,85
|
||||
20241205,101900,890708300,35650,35650,35700,35650,72
|
||||
20241205,101800,888141250,35650,35650,35650,35600,223
|
||||
20241205,101700,880200950,35650,35600,35700,35600,61
|
||||
20241205,101600,878028450,35700,35650,35700,35650,11
|
||||
20241205,101500,877636250,35650,35700,35700,35650,139
|
||||
20241205,101400,872680450,35750,35650,35750,35650,38
|
||||
20241205,101300,871323200,35700,35650,35700,35600,68
|
||||
20241205,101200,868899000,35650,35650,35650,35600,21
|
||||
20241205,101100,868150800,35650,35750,35750,35600,45
|
||||
20241205,101000,866546450,35750,35750,35750,35750,11
|
||||
20241205,100900,866153200,35750,35750,35750,35700,28
|
||||
20241205,100800,865152700,35700,35650,35750,35650,14
|
||||
20241205,100700,864652400,35650,35750,35750,35600,22
|
||||
20241205,100600,863867850,35600,35500,35600,35500,234
|
||||
20241205,100500,855549050,35500,35500,35650,35500,205
|
||||
20241205,100400,848265800,35450,35550,35550,35400,344
|
||||
20241205,100300,836072300,35550,35600,35600,35550,114
|
||||
20241205,100200,832018600,35550,35600,35600,35550,23
|
||||
20241205,100100,831200000,35600,35550,35600,35550,32
|
||||
20241205,100000,830061150,35600,35700,35750,35600,235
|
||||
20241205,095900,821681600,35700,35850,35900,35550,1125
|
||||
20241205,095800,781517650,35850,35900,35900,35850,22
|
||||
20241205,095700,780728850,35850,35900,35900,35850,63
|
||||
20241205,095600,778467650,35800,35700,35900,35700,73
|
||||
20241205,095500,775857350,35750,35900,36000,35750,188
|
||||
20241205,095400,769108950,35900,36000,36050,35900,333
|
||||
20241205,095300,757129150,35950,35900,35950,35900,152
|
||||
20241205,095200,751671200,35950,36000,36000,35950,94
|
||||
20241205,095100,748291100,36000,36000,36050,36000,26
|
||||
20241205,095000,747354700,36000,35950,36000,35950,74
|
||||
20241205,094900,744692850,35950,36050,36050,35900,79
|
||||
20241205,094800,741851400,36000,35950,36100,35950,93
|
||||
20241205,094700,738502100,35900,36000,36000,35850,138
|
||||
20241205,094600,733546450,35950,35850,36050,35750,1509
|
||||
20241205,094500,679294750,35800,35700,36200,35700,1028
|
||||
20241205,094400,642416600,35650,35650,35650,35550,270
|
||||
20241205,094300,632801700,35650,35650,35700,35600,78
|
||||
20241205,094200,630022200,35650,35600,35650,35600,155
|
||||
20241205,094100,624497550,35600,35600,35650,35550,127
|
||||
20241205,094000,619975250,35650,35300,35800,35300,3066
|
||||
20241205,093900,510802600,35300,35150,35300,35150,87
|
||||
20241205,093800,507741400,35050,35150,35150,35050,25
|
||||
20241205,093700,506864250,35100,35100,35100,35050,26
|
||||
20241205,093600,505951800,35100,35150,35150,35050,17
|
||||
20241205,093500,505355200,35050,35000,35150,35000,57
|
||||
20241205,093400,503357150,35100,35000,35150,35000,61
|
||||
20241205,093300,501221500,35000,34950,35050,34950,136
|
||||
20241205,093200,496461550,34950,34950,35000,34900,202
|
||||
20241205,093100,489404250,35300,35300,35300,34950,115
|
||||
20241205,093000,485374850,34850,34800,35300,34800,421
|
||||
20241205,092900,470686200,34800,34850,34850,34750,56
|
||||
20241205,092800,468737750,34850,34850,34850,34750,104
|
||||
20241205,092700,465119150,34850,34950,34950,34800,111
|
||||
20241205,092600,461253550,34950,34950,34950,34900,39
|
||||
20241205,092500,459891950,34950,34950,35000,34950,35
|
||||
20241205,092400,458668300,35000,34950,35000,34900,39
|
||||
20241205,092300,457306100,34950,35000,35000,34900,113
|
||||
20241205,092200,453356600,35000,35000,35050,34950,73
|
||||
20241205,092100,450800800,35000,35100,35100,35000,71
|
||||
20241205,092000,448314300,35100,35050,35100,35050,49
|
||||
20241205,091900,446596500,35050,35150,35150,35000,97
|
||||
20241205,091800,443195700,35200,35100,35600,35050,830
|
||||
20241205,091700,413842300,35100,35050,35100,35050,16
|
||||
20241205,091600,413281250,35100,34950,35400,34900,1412
|
||||
20241205,091500,363786100,35000,34850,35000,34700,863
|
||||
20241205,091400,333739800,34900,34900,34900,34900,30
|
||||
20241205,091300,332692800,34900,34900,34950,34850,188
|
||||
20241205,091200,326133700,34950,35050,35050,34900,132
|
||||
20241205,091100,321526550,34850,35100,35100,34850,1110
|
||||
20241205,091000,282662750,35100,35150,35150,35100,844
|
||||
20241205,090900,253016900,35200,35200,35700,35200,923
|
||||
20241205,090800,220495800,35200,35250,35250,35200,420
|
||||
20241205,090700,205711550,35300,35300,35300,35200,94
|
||||
20241205,090600,202397300,35300,35300,35300,35200,79
|
||||
20241205,090500,199611200,35250,35200,35250,35150,305
|
||||
20241205,090400,188886650,35200,35400,35500,35150,873
|
||||
20241205,090300,158083950,35350,35650,35650,35350,2180
|
||||
20241205,090200,80784200,35650,35650,35850,35650,1109
|
||||
20241205,090100,41123650,35600,35800,35850,35600,179
|
||||
20241205,090000,34729600,35750,35600,35900,35600,974
|
||||
|
Reference in New Issue
Block a user