Update 2024-12-05 2775 candle_min
This commit is contained in:
701
195870/min/candle-20241205.csv
Normal file
701
195870/min/candle-20241205.csv
Normal file
@@ -0,0 +1,701 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,203900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,203800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,203000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,202000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,201000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,200800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,200000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,195000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,194000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,193800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,193000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,192000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,191000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,190800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,190000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,185000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,184000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,183800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,183000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,182000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,181000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,180800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,180000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,175000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,174000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,173800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,173000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,172000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,171000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,170800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,170000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,165000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,164000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,163800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,163000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,162000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,161000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,160800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,160000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,155000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154900,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,154000,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153900,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,153800,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153700,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153600,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153500,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153400,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153300,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153200,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153100,2350724400,22250,22250,22250,22250,0
|
||||
20241205,153000,2350724400,22250,22250,22250,22250,1036
|
||||
20241205,152900,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152800,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152700,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152600,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152500,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152400,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152300,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152200,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152100,2327673400,22200,22200,22200,22200,0
|
||||
20241205,152000,2327673400,22200,22200,22200,22200,0
|
||||
20241205,151900,2327673400,22200,22250,22250,22200,104
|
||||
20241205,151800,2325359700,22200,22250,22250,22200,193
|
||||
20241205,151700,2321071100,22250,22200,22300,22200,209
|
||||
20241205,151600,2316418850,22300,22300,22300,22200,314
|
||||
20241205,151500,2309431350,22300,22300,22300,22200,292
|
||||
20241205,151400,2302930350,22300,22300,22300,22200,944
|
||||
20241205,151300,2281887100,22300,22300,22300,22250,150
|
||||
20241205,151200,2278543000,22300,22250,22300,22250,212
|
||||
20241205,151100,2273820550,22300,22250,22300,22250,184
|
||||
20241205,151000,2269719600,22250,22300,22300,22200,330
|
||||
20241205,150900,2262370600,22300,22300,22300,22250,139
|
||||
20241205,150800,2259271000,22300,22300,22300,22250,164
|
||||
20241205,150700,2255613850,22250,22250,22300,22250,237
|
||||
20241205,150600,2250339600,22300,22250,22300,22250,192
|
||||
20241205,150500,2246065950,22250,22200,22250,22200,123
|
||||
20241205,150400,2243330250,22200,22300,22300,22150,1034
|
||||
20241205,150300,2220332400,22300,22250,22300,22250,92
|
||||
20241205,150200,2218282050,22300,22300,22300,22250,580
|
||||
20241205,150100,2205373100,22300,22300,22300,22250,130
|
||||
20241205,150000,2202475050,22250,22300,22300,22250,117
|
||||
20241205,145900,2199866300,22300,22250,22300,22250,164
|
||||
20241205,145800,2196209250,22250,22300,22300,22250,147
|
||||
20241205,145700,2192931350,22250,22300,22300,22250,118
|
||||
20241205,145600,2190300350,22250,22300,22300,22250,72
|
||||
20241205,145500,2188695150,22250,22300,22300,22200,215
|
||||
20241205,145400,2183905850,22300,22300,22300,22200,201
|
||||
20241205,145300,2179426000,22250,22250,22250,22200,200
|
||||
20241205,145200,2174978700,22250,22200,22250,22200,241
|
||||
20241205,145100,2169627500,22250,22200,22300,22200,89
|
||||
20241205,145000,2167649000,22300,22250,22350,22200,164
|
||||
20241205,144900,2163992550,22350,22200,22350,22200,288
|
||||
20241205,144800,2157569200,22150,22250,22250,22150,1009
|
||||
20241205,144700,2135166550,22250,22250,22250,22150,458
|
||||
20241205,144600,2124994400,22250,22300,22350,22250,145
|
||||
20241205,144500,2121757850,22300,22300,22300,22200,288
|
||||
20241205,144400,2115344500,22250,22250,22350,22250,164
|
||||
20241205,144300,2111686700,22250,22400,22400,22250,314
|
||||
20241205,144200,2104687000,22300,22350,22350,22250,378
|
||||
20241205,144100,2096260900,22350,22300,22350,22300,221
|
||||
20241205,144000,2091324800,22300,22350,22400,22250,215
|
||||
20241205,143900,2086521450,22300,22350,22400,22300,337
|
||||
20241205,143800,2078978700,22350,22350,22350,22300,107
|
||||
20241205,143700,2076587350,22300,22400,22400,22300,326
|
||||
20241205,143600,2069307150,22400,22350,22400,22350,246
|
||||
20241205,143500,2063803650,22300,22350,22350,22300,203
|
||||
20241205,143400,2059266650,22350,22350,22350,22300,69
|
||||
20241205,143300,2057724600,22300,22350,22350,22300,135
|
||||
20241205,143200,2054707450,22350,22350,22350,22300,187
|
||||
20241205,143100,2050528050,22350,22300,22350,22300,3382
|
||||
20241205,143000,1974954700,22250,22350,22350,22250,187
|
||||
20241205,142900,1970782500,22350,22300,22350,22250,288
|
||||
20241205,142800,1964352100,22250,22250,22300,22200,504
|
||||
20241205,142700,1953133150,22250,22300,22300,22250,242
|
||||
20241205,142600,1947736650,22300,22300,22300,22250,158
|
||||
20241205,142500,1944213400,22250,22250,22300,22250,271
|
||||
20241205,142400,1938178100,22200,22200,22250,22200,120
|
||||
20241205,142300,1935508500,22200,22250,22250,22200,103
|
||||
20241205,142200,1933216900,22200,22250,22250,22200,64
|
||||
20241205,142100,1931793750,22250,22250,22250,22200,93
|
||||
20241205,142000,1929724550,22250,22250,22250,22250,45
|
||||
20241205,141900,1928723300,22200,22250,22300,22200,224
|
||||
20241205,141800,1923730200,22150,22150,22150,22150,1
|
||||
20241205,141700,1923708050,22200,22200,22250,22200,340
|
||||
20241205,141600,1916157850,22250,22250,22250,22250,33
|
||||
20241205,141500,1915423600,22200,22300,22350,21950,2364
|
||||
20241205,141400,1863109700,22250,22300,22300,22250,84
|
||||
20241205,141300,1861238200,22350,22350,22350,22250,35
|
||||
20241205,141200,1860456150,22300,22250,22350,22250,86
|
||||
20241205,141100,1858536850,22300,22250,22350,22250,80
|
||||
20241205,141000,1856751350,22300,22350,22350,22300,131
|
||||
20241205,140900,1853828450,22250,22350,22350,22250,185
|
||||
20241205,140800,1849693800,22350,22300,22350,22300,228
|
||||
20241205,140700,1844607200,22300,22300,22350,22300,119
|
||||
20241205,140600,1841951200,22300,22300,22300,22250,153
|
||||
20241205,140500,1838539400,22250,22250,22250,22250,10
|
||||
20241205,140400,1838316900,22250,22300,22300,22250,215
|
||||
20241205,140300,1833530450,22300,22300,22350,22300,84
|
||||
20241205,140200,1831655650,22300,22350,22350,22300,48
|
||||
20241205,140100,1830582950,22300,22300,22300,22300,183
|
||||
20241205,140000,1826502050,22350,22350,22350,22350,47
|
||||
20241205,135900,1825451600,22300,22350,22350,22300,325
|
||||
20241205,135800,1818193000,22250,22350,22350,22250,158
|
||||
20241205,135700,1814670050,22250,22250,22300,22250,79
|
||||
20241205,135600,1812908650,22300,22250,22300,22250,51
|
||||
20241205,135500,1811771400,22300,22250,22300,22250,170
|
||||
20241205,135400,1807980500,22300,22300,22300,22300,46
|
||||
20241205,135300,1806954700,22250,22250,22250,22250,3
|
||||
20241205,135200,1806887950,22300,22250,22300,22250,85
|
||||
20241205,135100,1804994500,22250,22250,22350,22250,358
|
||||
20241205,135000,1797020250,22250,22250,22350,22250,283
|
||||
20241205,134900,1790713450,22300,22300,22350,22300,608
|
||||
20241205,134800,1777152800,22300,22250,22300,22250,15
|
||||
20241205,134700,1776818400,22250,22300,22300,22250,54
|
||||
20241205,134600,1775614600,22300,22300,22300,22250,56
|
||||
20241205,134500,1774365850,22250,22250,22300,22250,46
|
||||
20241205,134400,1773340750,22250,22250,22250,22250,439
|
||||
20241205,134300,1763573000,22300,22300,22300,22300,89
|
||||
20241205,134200,1761588300,22300,22250,22300,22250,76
|
||||
20241205,134100,1759893550,22300,22300,22300,22300,46
|
||||
20241205,134000,1758867750,22300,22350,22350,22300,154
|
||||
20241205,133900,1755432200,22300,22300,22350,22300,482
|
||||
20241205,133800,1744678400,22300,22250,22300,22250,57
|
||||
20241205,133700,1743407950,22300,22300,22300,22300,127
|
||||
20241205,133600,1740575850,22300,22300,22300,22250,29
|
||||
20241205,133500,1739929200,22300,22300,22300,22250,100
|
||||
20241205,133400,1737699350,22300,22250,22300,22250,46
|
||||
20241205,133300,1736673600,22250,22250,22300,22250,46
|
||||
20241205,133200,1735647900,22250,22300,22300,22250,8
|
||||
20241205,133100,1735469800,22300,22300,22300,22250,67
|
||||
20241205,133000,1733975900,22250,22300,22300,22250,46
|
||||
20241205,132900,1732950150,22300,22350,22350,22300,407
|
||||
20241205,132800,1723863800,22250,22300,22300,22250,106
|
||||
20241205,132700,1721500050,22300,22300,22300,22250,31
|
||||
20241205,132600,1720808800,22300,22250,22300,22250,67
|
||||
20241205,132500,1719315800,22250,22250,22300,22250,49
|
||||
20241205,132400,1718223250,22250,22300,22300,22250,52
|
||||
20241205,132300,1717063800,22250,22250,22250,22250,62
|
||||
20241205,132200,1715684300,22250,22250,22300,22250,54
|
||||
20241205,132100,1714480550,22300,22250,22300,22250,76
|
||||
20241205,132000,1712787250,22250,22300,22300,22250,33
|
||||
20241205,131900,1712051400,22300,22250,22300,22250,227
|
||||
20241205,131800,1706989400,22250,22200,22250,22200,50
|
||||
20241205,131700,1705877200,22250,22300,22350,22200,400
|
||||
20241205,131600,1696971900,22300,22300,22300,22300,97
|
||||
20241205,131500,1694808800,22300,22300,22300,22300,0
|
||||
20241205,131400,1694808800,22300,22300,22300,22300,69
|
||||
20241205,131300,1693270100,22300,22350,22350,22250,113
|
||||
20241205,131200,1690750050,22250,22300,22350,22250,90
|
||||
20241205,131100,1688741500,22300,22250,22300,22250,16
|
||||
20241205,131000,1688385000,22300,22300,22300,22300,62
|
||||
20241205,130900,1687002400,22300,22300,22400,22300,335
|
||||
20241205,130800,1679513950,22300,22300,22350,22250,68
|
||||
20241205,130700,1677995350,22350,22300,22350,22300,65
|
||||
20241205,130600,1676544500,22300,22300,22350,22300,120
|
||||
20241205,130500,1673867850,22300,22200,22300,22200,50
|
||||
20241205,130400,1672753050,22200,22300,22300,22200,155
|
||||
20241205,130300,1669301200,22250,22300,22300,22250,55
|
||||
20241205,130200,1668074900,22250,22250,22250,22250,0
|
||||
20241205,130100,1668074900,22250,22200,22250,22200,48
|
||||
20241205,130000,1667007000,22150,22400,22400,22150,485
|
||||
20241205,125900,1656215000,22400,22350,22400,22350,258
|
||||
20241205,125800,1650438150,22300,22300,22300,22300,202
|
||||
20241205,125700,1645933550,22350,22300,22350,22300,146
|
||||
20241205,125600,1642675450,22350,22300,22400,22300,79
|
||||
20241205,125500,1640908300,22350,22350,22400,22350,174
|
||||
20241205,125400,1637017550,22350,22350,22350,22350,136
|
||||
20241205,125300,1633977950,22350,22300,22350,22300,2
|
||||
20241205,125200,1633933300,22350,22300,22400,22300,53
|
||||
20241205,125100,1632747500,22300,22400,22400,22300,80
|
||||
20241205,125000,1630959500,22350,22350,22350,22350,223
|
||||
20241205,124900,1625975450,22400,22350,22400,22350,500
|
||||
20241205,124800,1614786500,22400,22300,22400,22300,92
|
||||
20241205,124700,1612729750,22350,22350,22350,22350,52
|
||||
20241205,124600,1611567550,22350,22350,22350,22350,25
|
||||
20241205,124500,1611008800,22350,22350,22350,22350,67
|
||||
20241205,124400,1609511350,22400,22400,22400,22400,43
|
||||
20241205,124300,1608548150,22400,22350,22400,22350,96
|
||||
20241205,124200,1606401300,22350,22350,22400,22350,83
|
||||
20241205,124100,1604545550,22350,22350,22350,22350,75
|
||||
20241205,124000,1602869300,22350,22350,22350,22350,126
|
||||
20241205,123900,1600053200,22350,22300,22350,22250,299
|
||||
20241205,123800,1593370950,22300,22300,22300,22300,130
|
||||
20241205,123700,1590471950,22300,22300,22300,22300,129
|
||||
20241205,123600,1587595250,22350,22300,22350,22300,18
|
||||
20241205,123500,1587193150,22300,22250,22350,22250,151
|
||||
20241205,123400,1583827500,22300,22250,22300,22250,45
|
||||
20241205,123300,1582824050,22300,22250,22300,22250,13
|
||||
20241205,123200,1582534200,22300,22300,22300,22250,64
|
||||
20241205,123100,1581107350,22300,22350,22400,22250,235
|
||||
20241205,123000,1575869700,22300,22300,22300,22300,32
|
||||
20241205,122900,1575156100,22400,22300,22400,22300,244
|
||||
20241205,122800,1569704050,22300,22250,22300,22250,48
|
||||
20241205,122700,1568633850,22300,22250,22300,22250,123
|
||||
20241205,122600,1565894850,22250,22300,22300,22250,17
|
||||
20241205,122500,1565515900,22250,22250,22250,22250,14
|
||||
20241205,122400,1565204400,22250,22250,22250,22250,152
|
||||
20241205,122300,1561822400,22250,22300,22300,22250,115
|
||||
20241205,122200,1559261400,22300,22250,22300,22250,64
|
||||
20241205,122100,1557836750,22250,22350,22350,22250,134
|
||||
20241205,122000,1554848000,22350,22350,22350,22350,0
|
||||
20241205,121900,1554848000,22350,22300,22400,22300,350
|
||||
20241205,121800,1547027050,22350,22350,22350,22350,46
|
||||
20241205,121700,1545998950,22300,22300,22350,22300,5
|
||||
20241205,121600,1545887400,22300,22350,22350,22250,545
|
||||
20241205,121500,1533738700,22350,22350,22350,22350,222
|
||||
20241205,121400,1528777000,22400,22350,22400,22350,206
|
||||
20241205,121300,1524172200,22400,22400,22400,22400,49
|
||||
20241205,121200,1523074600,22350,22350,22350,22350,22
|
||||
20241205,121100,1522582900,22400,22400,22450,22400,174
|
||||
20241205,121000,1518684650,22400,22450,22450,22400,97
|
||||
20241205,120900,1516511100,22450,22400,22450,22400,264
|
||||
20241205,120800,1510584400,22450,22450,22450,22400,43
|
||||
20241205,120700,1509620550,22450,22400,22450,22400,66
|
||||
20241205,120600,1508139800,22400,22350,22400,22350,123
|
||||
20241205,120500,1505387150,22400,22450,22450,22400,187
|
||||
20241205,120400,1501196050,22400,22450,22450,22400,15
|
||||
20241205,120300,1500859400,22450,22400,22450,22400,74
|
||||
20241205,120200,1499200200,22400,22400,22450,22400,165
|
||||
20241205,120100,1495503500,22400,22450,22450,22400,97
|
||||
20241205,120000,1493326000,22400,22450,22450,22400,92
|
||||
20241205,115900,1491260800,22450,22450,22450,22400,316
|
||||
20241205,115800,1484167000,22450,22450,22450,22400,102
|
||||
20241205,115700,1481877650,22450,22400,22450,22400,637
|
||||
20241205,115600,1467606750,22400,22400,22400,22400,46
|
||||
20241205,115500,1466576350,22350,22350,22400,22350,74
|
||||
20241205,115400,1464918950,22400,22400,22400,22350,129
|
||||
20241205,115300,1462034350,22350,22350,22400,22350,183
|
||||
20241205,115200,1457937900,22350,22400,22400,22350,79
|
||||
20241205,115100,1456168450,22350,22400,22400,22350,54
|
||||
20241205,115000,1454959450,22400,22350,22400,22300,250
|
||||
20241205,114900,1449375850,22350,22400,22400,22350,380
|
||||
20241205,114800,1440864450,22350,22350,22400,22350,86
|
||||
20241205,114700,1438939150,22350,22350,22400,22350,71
|
||||
20241205,114600,1437351150,22400,22350,22400,22350,131
|
||||
20241205,114500,1434418900,22400,22350,22400,22350,91
|
||||
20241205,114400,1432382150,22400,22400,22400,22350,123
|
||||
20241205,114300,1429627450,22400,22400,22400,22350,285
|
||||
20241205,114200,1423255250,22400,22400,22450,22350,165
|
||||
20241205,114100,1419557200,22400,22400,22400,22400,108
|
||||
20241205,114000,1417138000,22400,22400,22450,22400,138
|
||||
20241205,113900,1414044250,22450,22400,22450,22350,403
|
||||
20241205,113800,1405004950,22400,22400,22400,22350,79
|
||||
20241205,113700,1403235450,22400,22450,22450,22400,155
|
||||
20241205,113600,1399759550,22450,22400,22450,22400,58
|
||||
20241205,113500,1398458000,22400,22450,22450,22350,90
|
||||
20241205,113400,1396439800,22400,22450,22450,22400,345
|
||||
20241205,113300,1388711300,22450,22450,22450,22400,147
|
||||
20241205,113200,1385412050,22400,22350,22450,22350,2778
|
||||
20241205,113100,1323152550,22400,22350,22400,22300,6691
|
||||
20241205,113000,1173464050,22350,22300,22350,22300,286
|
||||
20241205,112900,1167079650,22350,22350,22350,22300,390
|
||||
20241205,112800,1158363300,22350,22350,22350,22300,99
|
||||
20241205,112700,1156150750,22300,22300,22350,22300,332
|
||||
20241205,112600,1148731700,22300,22300,22350,22300,39
|
||||
20241205,112500,1147860450,22350,22350,22350,22300,94
|
||||
20241205,112400,1145760650,22350,22300,22350,22250,489
|
||||
20241205,112300,1134851450,22300,22250,22300,22250,268
|
||||
20241205,112200,1128875250,22300,22300,22300,22300,249
|
||||
20241205,112100,1123322550,22300,22250,22300,22250,1710
|
||||
20241205,112000,1085194500,22300,22250,22300,22250,117
|
||||
20241205,111900,1082586150,22250,22250,22300,22250,353
|
||||
20241205,111800,1074714500,22300,22300,22300,22250,208
|
||||
20241205,111700,1070077200,22300,22250,22300,22250,201
|
||||
20241205,111600,1065601600,22250,22300,22300,22250,120
|
||||
20241205,111500,1062925750,22250,22250,22300,22250,107
|
||||
20241205,111400,1060541050,22250,22250,22250,22250,1376
|
||||
20241205,111300,1029925050,22250,22250,22250,22200,75
|
||||
20241205,111200,1028256900,22250,22200,22250,22200,76
|
||||
20241205,111100,1026566000,22250,22200,22250,22200,134
|
||||
20241205,111000,1023585900,22200,22250,22250,22200,200
|
||||
20241205,110900,1019143450,22150,22150,22250,22150,8833
|
||||
20241205,110800,823188050,22150,22100,22150,22100,81
|
||||
20241205,110700,821395700,22100,22150,22150,22100,209
|
||||
20241205,110600,816772250,22100,22100,22150,22100,51
|
||||
20241205,110500,815642800,22050,22100,22100,22050,128
|
||||
20241205,110400,812814050,22100,22100,22100,22100,82
|
||||
20241205,110300,811001850,22050,22050,22100,22050,103
|
||||
20241205,110200,808728400,22150,22100,22150,22100,117
|
||||
20241205,110100,806138600,22100,22150,22150,22100,71
|
||||
20241205,110000,804568050,22150,22100,22150,22100,229
|
||||
20241205,105900,799504350,22150,22150,22150,22100,306
|
||||
20241205,105800,792726500,22150,22100,22150,22100,467
|
||||
20241205,105700,782402750,22050,22050,22100,22050,132
|
||||
20241205,105600,779490750,22050,22000,22050,22000,699
|
||||
20241205,105500,764088100,22050,21950,22050,21950,72
|
||||
20241205,105400,762501950,22000,22100,22100,22000,241
|
||||
20241205,105300,757193850,22000,22000,22000,22000,114
|
||||
20241205,105200,754685850,22100,22050,22100,22050,31
|
||||
20241205,105100,754000850,22150,22050,22150,22050,123
|
||||
20241205,105000,751283150,22050,22050,22150,22050,241
|
||||
20241205,104900,745966600,22150,22100,22150,22050,376
|
||||
20241205,104800,737641000,22100,22150,22150,22100,51
|
||||
20241205,104700,736511400,22100,22100,22150,22100,90
|
||||
20241205,104600,734520300,22100,22100,22150,22100,78
|
||||
20241205,104500,732794650,22100,22150,22150,22100,76
|
||||
20241205,104400,731111300,22150,22100,22150,22100,63
|
||||
20241205,104300,729716150,22100,22100,22150,22100,85
|
||||
20241205,104200,727835550,22100,22100,22100,22100,2
|
||||
20241205,104100,727791350,22150,22100,22150,22100,93
|
||||
20241205,104000,725733800,22100,22100,22100,22100,57
|
||||
20241205,103900,724474100,22100,22150,22150,22100,300
|
||||
20241205,103800,717829300,22100,22100,22150,22100,60
|
||||
20241205,103700,716502500,22150,22100,22150,22100,27
|
||||
20241205,103600,715904800,22150,22100,22150,22100,73
|
||||
20241205,103500,714288150,22100,22100,22100,22100,10
|
||||
20241205,103400,714067150,22150,22100,22150,22100,236
|
||||
20241205,103300,708849850,22100,22150,22150,22100,106
|
||||
20241205,103200,706505650,22150,22150,22200,22100,980
|
||||
20241205,103100,684794850,22150,22100,22150,22100,4
|
||||
20241205,103000,684706300,22100,22100,22150,22100,217
|
||||
20241205,102900,679909450,22150,22050,22150,22050,532
|
||||
20241205,102800,668151750,22100,22050,22100,22050,161
|
||||
20241205,102700,664594750,22050,22000,22050,22000,2799
|
||||
20241205,102600,602895000,22000,22050,22050,22000,25
|
||||
20241205,102500,602344300,22050,22000,22050,22000,141
|
||||
20241205,102400,599236850,22000,22050,22050,22000,42
|
||||
20241205,102300,598311100,22050,22000,22050,22000,61
|
||||
20241205,102200,596967000,21900,22050,22100,21850,315
|
||||
20241205,102100,590055450,22050,22100,22100,22050,132
|
||||
20241205,102000,587142700,22050,22100,22100,22000,209
|
||||
20241205,101900,582524550,22100,22050,22150,22050,880
|
||||
20241205,101800,563097050,22000,22000,22050,22000,168
|
||||
20241205,101700,559400200,22000,22000,22000,22000,38
|
||||
20241205,101600,558564200,22000,22000,22000,22000,77
|
||||
20241205,101500,556870200,22000,22000,22000,22000,59
|
||||
20241205,101400,555572200,22100,22050,22100,22050,62
|
||||
20241205,101300,554202250,22050,22050,22050,22000,41
|
||||
20241205,101200,553299300,22050,22050,22100,22050,232
|
||||
20241205,101100,548179850,22100,22100,22100,22000,749
|
||||
20241205,101000,531650750,22100,22100,22100,22100,42
|
||||
20241205,100900,530722550,22100,22000,22150,22000,667
|
||||
20241205,100800,515984050,22000,21900,22050,21900,2997
|
||||
20241205,100700,450133150,21850,21850,21850,21800,17
|
||||
20241205,100600,449761800,21850,21900,21900,21850,175
|
||||
20241205,100500,445936350,21900,21900,21900,21900,432
|
||||
20241205,100400,436475550,21900,21950,21950,21900,13
|
||||
20241205,100300,436190550,21950,21900,21950,21900,169
|
||||
20241205,100200,432486000,21950,21950,21950,21950,832
|
||||
20241205,100100,414223600,21850,21950,21950,21850,621
|
||||
20241205,100000,400602650,21950,21950,21950,21800,25
|
||||
20241205,095900,400054300,21800,21800,21900,21800,2947
|
||||
20241205,095800,335770900,21800,21750,21800,21750,140
|
||||
20241205,095700,332724000,21800,21700,21800,21700,383
|
||||
20241205,095600,324383900,21650,21650,21650,21650,32
|
||||
20241205,095500,323691100,21650,21650,21650,21650,2
|
||||
20241205,095400,323647800,21650,21650,21650,21650,4
|
||||
20241205,095300,323561200,21650,21700,21700,21650,173
|
||||
20241205,095200,319811650,21750,21700,21750,21700,44
|
||||
20241205,095100,318854700,21750,21750,21750,21750,4
|
||||
20241205,095000,318767700,21750,21750,21750,21750,1
|
||||
20241205,094900,318745950,21700,21700,21700,21700,130
|
||||
20241205,094800,315924950,21750,21750,21750,21750,823
|
||||
20241205,094700,298024700,21800,21800,21800,21800,47
|
||||
20241205,094600,297000100,21800,21800,21800,21800,273
|
||||
20241205,094500,291048700,21850,21800,21850,21750,51
|
||||
20241205,094400,289936700,21800,21800,21800,21800,116
|
||||
20241205,094300,287407900,21800,21850,21850,21800,30
|
||||
20241205,094200,286753400,21850,21850,21950,21850,1526
|
||||
20241205,094100,253362500,21850,21750,21850,21700,896
|
||||
20241205,094000,233836500,21750,21700,21750,21700,89
|
||||
20241205,093900,231903900,21700,21750,21750,21700,957
|
||||
20241205,093800,211095550,21700,21650,21750,21650,289
|
||||
20241205,093700,204828150,21600,21550,21600,21500,2170
|
||||
20241205,093600,158090400,21500,21550,21550,21500,222
|
||||
20241205,093500,153311850,21550,21550,21550,21550,0
|
||||
20241205,093400,153311850,21550,21500,21550,21500,113
|
||||
20241205,093300,150882200,21500,21500,21500,21450,301
|
||||
20241205,093200,144420700,21500,21500,21500,21450,369
|
||||
20241205,093100,136487750,21450,21400,21450,21400,280
|
||||
20241205,093000,130481900,21400,21400,21400,21400,14
|
||||
20241205,092900,130182300,21400,21350,21400,21350,124
|
||||
20241205,092800,127529200,21350,21350,21350,21350,23
|
||||
20241205,092700,127038150,21250,21250,21250,21250,1
|
||||
20241205,092600,127016900,21350,21250,21350,21250,166
|
||||
20241205,092500,123486800,21250,21250,21250,21250,9
|
||||
20241205,092400,123295550,21250,21250,21350,21250,55
|
||||
20241205,092300,122123300,21250,21250,21250,21250,223
|
||||
20241205,092200,117384550,21300,21300,21300,21300,0
|
||||
20241205,092100,117384550,21300,21200,21300,21200,220
|
||||
20241205,092000,112709550,21150,21200,21250,21150,1727
|
||||
20241205,091900,76163600,21250,21250,21250,21200,268
|
||||
20241205,091800,70469550,21300,21300,21300,21300,99
|
||||
20241205,091700,68360850,21300,21300,21300,21300,38
|
||||
20241205,091600,67551450,21300,21300,21300,21300,30
|
||||
20241205,091500,66912450,21300,21350,21350,21300,539
|
||||
20241205,091400,55421950,21450,21400,21450,21400,54
|
||||
20241205,091300,54265850,21500,21450,21500,21400,1063
|
||||
20241205,091200,31419350,21550,21550,21550,21550,0
|
||||
20241205,091100,31419350,21550,21450,21550,21450,33
|
||||
20241205,091000,30708350,21500,21600,21600,21500,95
|
||||
20241205,090900,28659050,21550,21550,21550,21550,237
|
||||
20241205,090800,23551700,21550,21550,21550,21550,0
|
||||
20241205,090700,23551700,21550,21400,21550,21400,171
|
||||
20241205,090600,19872700,21450,21450,21450,21350,76
|
||||
20241205,090500,18249200,21350,21350,21350,21350,43
|
||||
20241205,090400,17331150,21350,21350,21350,21350,4
|
||||
20241205,090300,17245750,21350,21450,21450,21350,164
|
||||
20241205,090200,13739750,21450,21450,21450,21450,107
|
||||
20241205,090100,11444600,21450,21450,21450,21450,20
|
||||
20241205,090000,11015600,21400,21300,21400,21300,517
|
||||
|
Reference in New Issue
Block a user