Update 2024-12-05 2775 candle_min
This commit is contained in:
703
200710/min/candle-20241205.csv
Normal file
703
200710/min/candle-20241205.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,204100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,204000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,203000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,202000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,201100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,201000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,200000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,195000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,194100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,194000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,193000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,192000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,191100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,191000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,190000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,185000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,184100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,184000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,183000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,182000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,181100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,181000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,180000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,175000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,174100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,174000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,173000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,172000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,171100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,171000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,170000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,165000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,164100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,164000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,163000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,162000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,161100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,161000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,160000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,155000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,154100,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,154000,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153900,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153800,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153700,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153600,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153500,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153400,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153300,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153200,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153100,1360894590,13770,13770,13770,13770,0
|
||||
20241205,153000,1360894590,13770,13770,13770,13770,1276
|
||||
20241205,152900,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152800,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152700,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152600,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152500,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152400,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152300,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152200,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152100,1343324070,13780,13780,13780,13780,0
|
||||
20241205,152000,1343324070,13780,13780,13780,13780,0
|
||||
20241205,151900,1343324070,13780,13830,13830,13770,333
|
||||
20241205,151800,1338735240,13780,13800,13830,13780,595
|
||||
20241205,151700,1330527490,13800,13810,13810,13790,528
|
||||
20241205,151600,1323245190,13820,13850,13850,13820,10
|
||||
20241205,151500,1323106930,13800,13820,13840,13800,260
|
||||
20241205,151400,1319517780,13830,13820,13840,13800,512
|
||||
20241205,151300,1312449000,13810,13800,13810,13800,571
|
||||
20241205,151200,1304567190,13800,13810,13810,13800,363
|
||||
20241205,151100,1299554290,13810,13810,13850,13800,532
|
||||
20241205,151000,1292192310,13840,13840,13840,13840,155
|
||||
20241205,150900,1290047110,13810,13860,13860,13810,35
|
||||
20241205,150800,1289563010,13860,13830,13870,13830,1070
|
||||
20241205,150700,1274752250,13830,13830,13830,13820,41
|
||||
20241205,150600,1274185230,13780,13780,13780,13780,0
|
||||
20241205,150500,1274185230,13780,13780,13780,13780,0
|
||||
20241205,150400,1274185230,13780,13780,13780,13780,0
|
||||
20241205,150300,1274185230,13780,13820,13830,13780,234
|
||||
20241205,150200,1270952950,13810,13790,13810,13790,680
|
||||
20241205,150100,1261571680,13760,13760,13760,13760,150
|
||||
20241205,150000,1259507680,13760,13770,13770,13750,305
|
||||
20241205,145900,1255311560,13750,13750,13750,13750,0
|
||||
20241205,145800,1255311560,13750,13750,13750,13750,0
|
||||
20241205,145700,1255311560,13750,13770,13770,13750,1001
|
||||
20241205,145600,1241531520,13800,13800,13800,13800,198
|
||||
20241205,145500,1238799120,13780,13760,13780,13750,633
|
||||
20241205,145400,1230091960,13770,13760,13770,13760,57
|
||||
20241205,145300,1229307390,13760,13730,13760,13710,121
|
||||
20241205,145200,1227646690,13780,13780,13780,13780,201
|
||||
20241205,145100,1224876910,13800,13750,13800,13700,987
|
||||
20241205,145000,1211294500,13730,13700,13730,13700,400
|
||||
20241205,144900,1205810900,13680,13680,13680,13680,1
|
||||
20241205,144800,1205797220,13690,13710,13720,13690,2120
|
||||
20241205,144700,1176748910,13710,13740,13740,13700,1321
|
||||
20241205,144600,1158632340,13740,13760,13760,13730,602
|
||||
20241205,144500,1150360310,13760,13770,13790,13750,1227
|
||||
20241205,144400,1133486150,13800,13760,13800,13760,59
|
||||
20241205,144300,1132674270,13760,13760,13760,13760,65
|
||||
20241205,144200,1131779870,13760,13780,13800,13760,87
|
||||
20241205,144100,1130582690,13780,13780,13780,13780,384
|
||||
20241205,144000,1125291170,13790,13800,13810,13770,694
|
||||
20241205,143900,1115723720,13800,13810,13810,13800,694
|
||||
20241205,143800,1106142110,13820,13810,13820,13810,17
|
||||
20241205,143700,1105907330,13820,13820,13820,13820,117
|
||||
20241205,143600,1104290390,13830,13830,13830,13830,311
|
||||
20241205,143500,1099989260,13860,13840,13860,13840,53
|
||||
20241205,143400,1099255700,13860,13860,13860,13860,1
|
||||
20241205,143300,1099241840,13860,13830,13860,13830,32
|
||||
20241205,143200,1098799250,13850,13850,13850,13850,40
|
||||
20241205,143100,1098245250,13860,13840,13860,13830,154
|
||||
20241205,143000,1096115350,13870,13870,13870,13830,881
|
||||
20241205,142900,1083908220,13870,13870,13870,13870,102
|
||||
20241205,142800,1082493480,13870,13880,13890,13870,175
|
||||
20241205,142700,1080064720,13890,13890,13890,13890,63
|
||||
20241205,142600,1079189650,13900,13890,13900,13890,51
|
||||
20241205,142500,1078481250,13910,13910,13910,13910,2
|
||||
20241205,142400,1078453430,13980,13910,13980,13910,163
|
||||
20241205,142300,1076180190,13900,13900,13900,13900,0
|
||||
20241205,142200,1076180190,13900,13900,13900,13900,363
|
||||
20241205,142100,1071134490,13910,13910,13910,13910,31
|
||||
20241205,142000,1070703280,13900,13900,13900,13900,76
|
||||
20241205,141900,1069646880,13900,13910,13910,13900,56
|
||||
20241205,141800,1068868330,13910,13970,13970,13910,572
|
||||
20241205,141700,1060891380,13970,13990,13990,13970,610
|
||||
20241205,141600,1052360500,14000,14000,14000,14000,105
|
||||
20241205,141500,1050890500,14000,14000,14000,14000,21
|
||||
20241205,141400,1050596500,14010,14020,14020,14010,72
|
||||
20241205,141300,1049587280,14020,14020,14020,14020,0
|
||||
20241205,141200,1049587280,14020,14020,14020,14020,102
|
||||
20241205,141100,1048157240,14020,14030,14030,14020,224
|
||||
20241205,141000,1045016750,14030,14030,14040,14030,193
|
||||
20241205,140900,1042308950,14040,14040,14040,14040,0
|
||||
20241205,140800,1042308950,14040,14040,14040,14040,50
|
||||
20241205,140700,1041606950,14050,14050,14050,14050,0
|
||||
20241205,140600,1041606950,14050,14050,14050,14050,0
|
||||
20241205,140500,1041606950,14050,14040,14050,14040,71
|
||||
20241205,140400,1040609700,14050,14050,14050,14050,100
|
||||
20241205,140300,1039204700,14050,14050,14050,14050,168
|
||||
20241205,140200,1036844300,14020,14040,14040,14020,99
|
||||
20241205,140100,1035454540,14050,14040,14050,14040,118
|
||||
20241205,140000,1033797280,14040,14020,14040,14020,534
|
||||
20241205,135900,1026301600,13990,13990,13990,13990,0
|
||||
20241205,135800,1026301600,13990,13990,13990,13990,0
|
||||
20241205,135700,1026301600,13990,13990,13990,13990,0
|
||||
20241205,135600,1026301600,13990,13990,13990,13990,9
|
||||
20241205,135500,1026175690,13990,14010,14010,13990,11
|
||||
20241205,135400,1026021780,14030,14030,14030,14020,68
|
||||
20241205,135300,1025068240,14030,14030,14030,14030,1
|
||||
20241205,135200,1025054210,14030,14010,14030,14010,3571
|
||||
20241205,135100,974987860,13980,13980,13980,13980,0
|
||||
20241205,135000,974987860,13980,13980,13980,13980,10
|
||||
20241205,134900,974848060,13980,13980,13980,13980,0
|
||||
20241205,134800,974848060,13980,13980,13980,13980,41
|
||||
20241205,134700,974274880,13990,14000,14000,13990,86
|
||||
20241205,134600,973071180,14000,14000,14000,14000,20
|
||||
20241205,134500,972791180,14010,13980,14010,13980,126
|
||||
20241205,134400,971027870,13980,13980,13980,13980,0
|
||||
20241205,134300,971027870,13980,13980,13980,13980,3
|
||||
20241205,134200,970985930,13980,13980,13980,13980,26
|
||||
20241205,134100,970622450,13980,13980,13980,13970,226
|
||||
20241205,134000,967463940,14030,14030,14030,14030,0
|
||||
20241205,133900,967463940,14030,14030,14030,14030,129
|
||||
20241205,133800,965654070,14030,14030,14030,14030,0
|
||||
20241205,133700,965654070,14030,14020,14030,14020,133
|
||||
20241205,133600,963789400,14030,14010,14030,14010,251
|
||||
20241205,133500,960268850,13950,13950,13950,13950,195
|
||||
20241205,133400,957548600,13950,13950,13950,13950,3
|
||||
20241205,133300,957506750,14030,14030,14030,14030,0
|
||||
20241205,133200,957506750,14030,14030,14030,14000,202
|
||||
20241205,133100,954678690,14000,14040,14040,14000,602
|
||||
20241205,133000,946249770,14020,14040,14040,14020,102
|
||||
20241205,132900,944819710,14040,14040,14040,14030,12
|
||||
20241205,132800,944651330,14030,14010,14030,14010,195
|
||||
20241205,132700,941916220,14010,14000,14010,14000,32
|
||||
20241205,132600,941468210,13950,14000,14000,13950,356
|
||||
20241205,132500,936493440,14000,14000,14000,14000,1
|
||||
20241205,132400,936479440,13960,13980,13980,13960,100
|
||||
20241205,132300,935083360,14000,13970,14000,13960,364
|
||||
20241205,132200,929993210,13980,13990,13990,13980,32
|
||||
20241205,132100,929545650,13990,13990,13990,13990,1
|
||||
20241205,132000,929531660,13950,13950,13950,13950,121
|
||||
20241205,131900,927843710,14000,13950,14000,13950,129
|
||||
20241205,131800,926043270,13940,13920,13940,13920,99
|
||||
20241205,131700,924664790,13930,13930,13930,13930,0
|
||||
20241205,131600,924664790,13930,13930,13930,13930,45
|
||||
20241205,131500,924037940,13900,13900,13900,13900,4
|
||||
20241205,131400,923982340,13930,13930,13930,13930,1
|
||||
20241205,131300,923968410,13890,13890,13890,13890,11
|
||||
20241205,131200,923815620,13900,13900,13900,13900,222
|
||||
20241205,131100,920729820,13910,13930,13930,13910,158
|
||||
20241205,131000,918531640,13930,13920,13930,13920,43
|
||||
20241205,130900,917933000,13960,13960,13960,13960,0
|
||||
20241205,130800,917933000,13960,13960,13970,13960,38
|
||||
20241205,130700,917402490,13960,13960,13960,13960,1
|
||||
20241205,130600,917388530,13910,13910,13910,13910,5
|
||||
20241205,130500,917318980,13970,13940,13970,13910,241
|
||||
20241205,130400,913963240,13940,13940,13940,13940,0
|
||||
20241205,130300,913963240,13940,13960,13960,13940,306
|
||||
20241205,130200,909697110,13960,13960,13960,13960,154
|
||||
20241205,130100,907547270,13950,13970,13970,13950,274
|
||||
20241205,130000,903722720,13970,13950,13970,13950,46
|
||||
20241205,125900,903080120,13950,13970,13970,13950,60
|
||||
20241205,125800,902242430,14000,14000,14000,14000,11
|
||||
20241205,125700,902088430,14010,14010,14010,14010,25
|
||||
20241205,125600,901738180,14010,14010,14010,14010,2
|
||||
20241205,125500,901710160,14010,14010,14010,14010,11
|
||||
20241205,125400,901556050,14010,14010,14010,14010,0
|
||||
20241205,125300,901556050,14010,14010,14010,14010,82
|
||||
20241205,125200,900407230,14010,14010,14010,14010,0
|
||||
20241205,125100,900407230,14010,14010,14010,14010,20
|
||||
20241205,125000,900127030,14030,14030,14030,14030,28
|
||||
20241205,124900,899734190,14040,14040,14040,14040,0
|
||||
20241205,124800,899734190,14040,14040,14040,14040,1
|
||||
20241205,124700,899720150,14040,14040,14040,14040,359
|
||||
20241205,124600,894679790,14040,14020,14040,14020,536
|
||||
20241205,124500,887154970,14030,14020,14030,14020,18
|
||||
20241205,124400,886902460,14020,14020,14020,14020,17
|
||||
20241205,124300,886664120,13960,14020,14020,13960,308
|
||||
20241205,124200,882363260,14010,13960,14010,13960,1074
|
||||
20241205,124100,867329020,13960,13960,13960,13960,0
|
||||
20241205,124000,867329020,13960,13960,13960,13960,0
|
||||
20241205,123900,867329020,13960,13960,13960,13960,151
|
||||
20241205,123800,865221060,13960,13970,13970,13960,264
|
||||
20241205,123700,861533510,14020,14020,14020,14020,1
|
||||
20241205,123600,861519490,13990,13990,13990,13990,0
|
||||
20241205,123500,861519490,13990,13980,13990,13980,65
|
||||
20241205,123400,860610370,13980,14010,14010,13980,1575
|
||||
20241205,123300,838562680,14010,14020,14020,14010,72
|
||||
20241205,123200,837553260,14020,14020,14020,14020,2
|
||||
20241205,123100,837525220,14020,14060,14060,14020,2
|
||||
20241205,123000,837497140,14060,14020,14060,14020,102
|
||||
20241205,122900,836067020,14020,14020,14020,14020,48
|
||||
20241205,122800,835394060,14020,14020,14020,14020,20
|
||||
20241205,122700,835113660,14020,14020,14020,14020,0
|
||||
20241205,122600,835113660,14020,14020,14020,14020,101
|
||||
20241205,122500,833697640,14020,14020,14020,14020,4
|
||||
20241205,122400,833641560,14020,14020,14020,14020,300
|
||||
20241205,122300,829435560,14020,14020,14020,14020,2
|
||||
20241205,122200,829407520,14020,14020,14020,14020,0
|
||||
20241205,122100,829407520,14020,14020,14020,14020,254
|
||||
20241205,122000,825846440,14010,14010,14010,14010,1
|
||||
20241205,121900,825832430,14010,14010,14010,14010,0
|
||||
20241205,121800,825832430,14010,14010,14010,14010,0
|
||||
20241205,121700,825832430,14010,14040,14040,14010,658
|
||||
20241205,121600,816610790,14040,14060,14060,14040,144
|
||||
20241205,121500,814588950,14060,14060,14060,14060,89
|
||||
20241205,121400,813337610,14070,14080,14080,14070,46
|
||||
20241205,121300,812690200,14120,14070,14120,14070,1474
|
||||
20241205,121200,791936410,14080,14070,14080,14070,289
|
||||
20241205,121100,787867580,14070,14070,14070,14070,124
|
||||
20241205,121000,786122900,14060,14050,14060,14040,876
|
||||
20241205,120900,773808310,14050,14050,14050,14050,2
|
||||
20241205,120800,773780210,14060,14060,14060,14060,0
|
||||
20241205,120700,773780210,14060,14060,14060,14060,0
|
||||
20241205,120600,773780210,14060,14060,14060,14060,9
|
||||
20241205,120500,773653670,14070,14070,14070,14070,1
|
||||
20241205,120400,773639600,14080,14080,14080,14080,0
|
||||
20241205,120300,773639600,14080,14080,14080,14080,3
|
||||
20241205,120200,773597360,14080,14080,14080,14080,5
|
||||
20241205,120100,773526960,14050,14060,14060,14050,101
|
||||
20241205,120000,772107600,14050,14050,14050,14050,0
|
||||
20241205,115900,772107600,14050,14050,14050,14050,0
|
||||
20241205,115800,772107600,14050,14060,14060,14050,278
|
||||
20241205,115700,768201330,14060,14060,14060,14060,0
|
||||
20241205,115600,768201330,14060,14060,14060,14060,23
|
||||
20241205,115500,767877950,14100,14100,14100,14100,0
|
||||
20241205,115400,767877950,14100,14070,14100,14060,431
|
||||
20241205,115300,761815470,14090,14080,14090,14070,151
|
||||
20241205,115200,759689950,14070,14070,14070,14070,0
|
||||
20241205,115100,759689950,14070,14090,14090,14070,125
|
||||
20241205,115000,757930500,14090,14090,14090,14090,3
|
||||
20241205,114900,757888230,14100,14100,14100,14100,2
|
||||
20241205,114800,757860030,14100,14080,14100,14070,455
|
||||
20241205,114700,751453880,14080,14110,14110,14080,273
|
||||
20241205,114600,747606400,14100,14090,14110,14090,107
|
||||
20241205,114500,746096710,14110,14090,14110,14090,556
|
||||
20241205,114400,738257760,14090,14090,14090,14090,0
|
||||
20241205,114300,738257760,14090,14090,14090,14090,51
|
||||
20241205,114200,737539170,14090,14090,14090,14080,609
|
||||
20241205,114100,728960140,14090,14090,14090,14090,3
|
||||
20241205,114000,728917870,14090,14090,14090,14090,12
|
||||
20241205,113900,728748790,14100,14100,14100,14100,0
|
||||
20241205,113800,728748790,14100,14100,14100,14080,120
|
||||
20241205,113700,727059150,14090,14110,14110,14090,335
|
||||
20241205,113600,722335430,14110,14110,14120,14110,295
|
||||
20241205,113500,718170980,14110,14110,14120,14110,180
|
||||
20241205,113400,715630900,14110,14090,14110,14090,756
|
||||
20241205,113300,704966500,14080,14080,14080,14080,76
|
||||
20241205,113200,703896420,14080,14080,14090,14080,187
|
||||
20241205,113100,701262130,14070,14070,14070,14060,511
|
||||
20241205,113000,694076130,14070,14070,14070,14050,60
|
||||
20241205,112900,693231970,14050,14040,14050,13990,382
|
||||
20241205,112800,687877980,14040,14040,14040,14040,40
|
||||
20241205,112700,687316380,14050,14050,14050,14050,99
|
||||
20241205,112600,685925430,14050,14070,14080,14050,61
|
||||
20241205,112500,685068030,14050,14050,14050,14050,32
|
||||
20241205,112400,684618430,14050,14070,14070,14050,320
|
||||
20241205,112300,680116170,14070,14070,14080,14070,633
|
||||
20241205,112200,671206660,14060,14040,14060,14040,255
|
||||
20241205,112100,667622190,14040,14040,14040,14040,329
|
||||
20241205,112000,663003030,14030,14030,14030,14030,82
|
||||
20241205,111900,661852570,14030,14020,14030,14020,12
|
||||
20241205,111800,661684310,14020,14020,14020,14020,2
|
||||
20241205,111700,661656270,14020,14030,14030,14020,37
|
||||
20241205,111600,661137310,14030,14030,14030,14030,78
|
||||
20241205,111500,660042970,14030,14030,14030,14030,9
|
||||
20241205,111400,659916700,14030,14030,14030,14030,1
|
||||
20241205,111300,659902670,14030,14020,14030,14010,110
|
||||
20241205,111200,658360250,14000,14000,14000,14000,0
|
||||
20241205,111100,658360250,14000,14000,14000,14000,62
|
||||
20241205,111000,657492250,14030,14030,14030,14030,0
|
||||
20241205,110900,657492250,14030,14000,14030,14000,133
|
||||
20241205,110800,655626350,14010,14010,14010,14010,0
|
||||
20241205,110700,655626350,14010,14010,14020,14010,202
|
||||
20241205,110600,652795430,14010,13960,14010,13960,388
|
||||
20241205,110500,647363080,13910,13910,13910,13910,0
|
||||
20241205,110400,647363080,13910,13920,13920,13910,120
|
||||
20241205,110300,645693870,13910,13990,13990,13910,860
|
||||
20241205,110200,633689570,13990,13990,13990,13990,1
|
||||
20241205,110100,633675580,13950,13990,13990,13950,5
|
||||
20241205,110000,633605670,13990,13960,13990,13950,695
|
||||
20241205,105900,623906470,13990,13990,13990,13990,0
|
||||
20241205,105800,623906470,13990,13990,13990,13990,50
|
||||
20241205,105700,623206970,13950,13950,13950,13950,46
|
||||
20241205,105600,622565270,13950,13950,13950,13950,74
|
||||
20241205,105500,621532970,13950,13950,13950,13950,162
|
||||
20241205,105400,619273070,13950,14030,14030,13940,105
|
||||
20241205,105300,617809000,14030,13940,14030,13940,89
|
||||
20241205,105200,616568160,13990,13990,13990,13990,7
|
||||
20241205,105100,616470230,13990,13970,13990,13930,207
|
||||
20241205,105000,613586400,13970,14050,14050,13970,1623
|
||||
20241205,104900,590864050,14050,14020,14050,14020,31
|
||||
20241205,104800,590428560,14000,14000,14000,14000,26
|
||||
20241205,104700,590064560,14010,14050,14050,14010,76
|
||||
20241205,104600,588999720,14020,14070,14070,14020,35
|
||||
20241205,104500,588508210,14020,14030,14030,14020,390
|
||||
20241205,104400,583039540,14090,14060,14090,14030,56
|
||||
20241205,104300,582253630,14060,14100,14100,14060,465
|
||||
20241205,104200,575715330,14110,14080,14110,14080,207
|
||||
20241205,104100,572797660,14080,14080,14080,14080,28
|
||||
20241205,104000,572403420,14100,14110,14110,14100,242
|
||||
20241205,103900,568989240,14120,14060,14120,14060,1251
|
||||
20241205,103800,551356520,14060,14070,14070,14060,113
|
||||
20241205,103700,549767110,14060,14070,14080,14060,363
|
||||
20241205,103600,544660150,14070,14090,14090,14060,1099
|
||||
20241205,103500,529191930,14080,14030,14080,14020,1089
|
||||
20241205,103400,513891490,14050,14060,14060,14020,663
|
||||
20241205,103300,504589190,14060,13920,14060,13920,3021
|
||||
20241205,103200,462364870,13920,13900,13920,13900,601
|
||||
20241205,103100,453998970,13920,13870,13920,13870,173
|
||||
20241205,103000,451592010,13910,13900,13910,13900,637
|
||||
20241205,102900,442736520,13900,13840,13900,13840,2120
|
||||
20241205,102800,413332820,13840,13850,13850,13840,66
|
||||
20241205,102700,412419220,13850,13860,13860,13850,455
|
||||
20241205,102600,406115920,13850,13850,13850,13850,0
|
||||
20241205,102500,406115920,13850,13850,13850,13850,107
|
||||
20241205,102400,404633970,13850,13850,13850,13850,0
|
||||
20241205,102300,404633970,13850,13850,13850,13850,31
|
||||
20241205,102200,404204620,13850,13850,13850,13850,0
|
||||
20241205,102100,404204620,13850,13850,13850,13850,1
|
||||
20241205,102000,404190770,13850,13850,13850,13850,5
|
||||
20241205,101900,404121520,13850,13850,13850,13850,0
|
||||
20241205,101800,404121520,13850,13850,13850,13850,0
|
||||
20241205,101700,404121520,13850,13850,13850,13850,0
|
||||
20241205,101600,404121520,13850,13850,13850,13850,0
|
||||
20241205,101500,404121520,13850,13830,13850,13830,110
|
||||
20241205,101400,402598220,13840,13840,13840,13840,1
|
||||
20241205,101300,402584380,13850,13850,13850,13850,20
|
||||
20241205,101200,402307380,13850,13860,13860,13850,31
|
||||
20241205,101100,401877870,13860,13850,13870,13830,75
|
||||
20241205,101000,400838180,13860,13860,13870,13840,282
|
||||
20241205,100900,396931110,13860,13860,13860,13860,81
|
||||
20241205,100800,395808450,13860,13840,13860,13840,884
|
||||
20241205,100700,383561750,13840,13840,13840,13840,1
|
||||
20241205,100600,383547910,13810,13810,13810,13810,3
|
||||
20241205,100500,383506480,13810,13810,13810,13810,110
|
||||
20241205,100400,381987380,13810,13810,13810,13810,1
|
||||
20241205,100300,381973570,13760,13810,13810,13760,287
|
||||
20241205,100200,378024350,13760,13760,13760,13760,256
|
||||
20241205,100100,374501790,13850,13850,13850,13850,0
|
||||
20241205,100000,374501790,13850,13820,13850,13760,102
|
||||
20241205,095900,373095060,13820,13800,13820,13800,100
|
||||
20241205,095800,371714040,13800,13860,13860,13800,674
|
||||
20241205,095700,362382370,13860,13870,13880,13860,54
|
||||
20241205,095600,361633390,13870,13880,13890,13870,988
|
||||
20241205,095500,347920640,13870,13870,13870,13870,146
|
||||
20241205,095400,345895620,13880,13870,13880,13870,115
|
||||
20241205,095300,344300520,13890,13870,13890,13870,244
|
||||
20241205,095200,340914130,13860,13860,13860,13860,14
|
||||
20241205,095100,340720090,13860,13850,13860,13850,77
|
||||
20241205,095000,339653630,13830,13860,13900,13830,474
|
||||
20241205,094900,333071870,13860,13860,13860,13860,4
|
||||
20241205,094800,333016430,13900,13820,13900,13800,317
|
||||
20241205,094700,328622810,13800,13830,13830,13800,446
|
||||
20241205,094600,322462150,13830,13900,13900,13830,689
|
||||
20241205,094500,312906780,13900,13900,13910,13900,254
|
||||
20241205,094400,309375790,13900,13870,13900,13870,609
|
||||
20241205,094300,300917640,13880,13890,13890,13830,832
|
||||
20241205,094200,289391920,13890,13890,13900,13850,1183
|
||||
20241205,094100,272959820,13840,13820,13880,13820,791
|
||||
20241205,094000,262000520,13830,13780,13830,13780,1638
|
||||
20241205,093900,239382190,13780,13740,13780,13740,409
|
||||
20241205,093800,233758210,13740,13690,13740,13690,80
|
||||
20241205,093700,232659880,13680,13680,13680,13680,3
|
||||
20241205,093600,232618840,13660,13660,13660,13660,120
|
||||
20241205,093500,230979640,13660,13660,13660,13660,3
|
||||
20241205,093400,230938660,13650,13650,13650,13650,5
|
||||
20241205,093300,230870410,13650,13650,13650,13650,0
|
||||
20241205,093200,230870410,13650,13600,13650,13600,171
|
||||
20241205,093100,228543510,13600,13630,13650,13590,198
|
||||
20241205,093000,225847220,13630,13620,13630,13620,584
|
||||
20241205,092900,217892110,13590,13570,13590,13550,584
|
||||
20241205,092800,209966130,13570,13570,13570,13560,17
|
||||
20241205,092700,209735490,13580,13580,13580,13580,0
|
||||
20241205,092600,209735490,13580,13550,13580,13550,293
|
||||
20241205,092500,205762310,13560,13560,13560,13550,1035
|
||||
20241205,092400,191736590,13560,13580,13580,13560,689
|
||||
20241205,092300,182381590,13580,13580,13580,13580,4
|
||||
20241205,092200,182327270,13630,13580,13630,13580,520
|
||||
20241205,092100,175263970,13580,13570,13580,13570,83
|
||||
20241205,092000,174137470,13550,13550,13570,13550,416
|
||||
20241205,091900,168498700,13570,13600,13600,13570,721
|
||||
20241205,091800,158697320,13610,13640,13640,13610,208
|
||||
20241205,091700,155864880,13640,13650,13650,13640,105
|
||||
20241205,091600,154432630,13650,13750,13750,13650,666
|
||||
20241205,091500,145333230,13690,13710,13720,13690,876
|
||||
20241205,091400,133321260,13710,13710,13720,13710,596
|
||||
20241205,091300,125149900,13710,13800,13800,13710,2494
|
||||
20241205,091200,90820290,13790,13780,13820,13780,1195
|
||||
20241205,091100,74336620,13780,13750,13780,13750,303
|
||||
20241205,091000,70166530,13750,13750,13750,13740,44
|
||||
20241205,090900,69561600,13730,13720,13730,13720,82
|
||||
20241205,090800,68436530,13680,13720,13720,13680,122
|
||||
20241205,090700,66767130,13740,13750,13750,13630,162
|
||||
20241205,090600,64539770,13750,13690,13750,13690,550
|
||||
20241205,090500,56998090,13710,13710,13710,13710,155
|
||||
20241205,090400,54873040,13700,13710,13710,13700,66
|
||||
20241205,090300,53968770,13710,13700,13710,13700,191
|
||||
20241205,090200,51351070,13700,13730,13760,13700,618
|
||||
20241205,090100,42861450,13780,13720,13780,13720,252
|
||||
20241205,090000,39402600,13710,13550,13710,13550,2905
|
||||
|
Reference in New Issue
Block a user