Update 2024-12-05 2775 candle_min
This commit is contained in:
707
214150/min/candle-20241205.csv
Normal file
707
214150/min/candle-20241205.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,204500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,204400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,204300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,204200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,204100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,204000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,203000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,202000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,201400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,201000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,200000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,195000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,194400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,194000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,193000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,192000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,191400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,191000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,190000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,185000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,184400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,184000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,183000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,182000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,181400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,181000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,180000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,175000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,174400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,174000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,173000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,172000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,171400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,171000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,170000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,165000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,164400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,164000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,163000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,162000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,161400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,161000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,160000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,155000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154500,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,154400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,154000,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153900,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153800,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153700,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153600,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153500,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153400,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153300,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153200,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153100,9677871900,44900,44900,44900,44900,0
|
||||
20241205,153000,9677871900,44900,44900,44900,44900,3683
|
||||
20241205,152900,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152800,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152700,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152600,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152500,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152400,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152300,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152200,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152100,9512505200,44800,44800,44800,44800,0
|
||||
20241205,152000,9512505200,44800,44800,44800,44800,0
|
||||
20241205,151900,9512505200,44800,44800,44900,44750,318
|
||||
20241205,151800,9498259100,44750,44800,44850,44750,301
|
||||
20241205,151700,9484777350,44800,44850,44850,44750,139
|
||||
20241205,151600,9478550200,44800,44850,44850,44800,641
|
||||
20241205,151500,9449830950,44850,44950,44950,44800,487
|
||||
20241205,151400,9427988500,44950,44950,44950,44900,29
|
||||
20241205,151300,9426685200,44950,44900,44950,44900,356
|
||||
20241205,151200,9410699750,44900,44900,44950,44900,247
|
||||
20241205,151100,9399609250,44900,44950,44950,44850,331
|
||||
20241205,151000,9384747700,44900,44850,45000,44800,783
|
||||
20241205,150900,9349562400,44850,44800,44850,44750,245
|
||||
20241205,150800,9338585650,44800,44800,44850,44750,2052
|
||||
20241205,150700,9246661100,44750,44750,44800,44700,659
|
||||
20241205,150600,9217143800,44700,44750,44800,44700,365
|
||||
20241205,150500,9200827500,44700,44800,44800,44700,435
|
||||
20241205,150400,9181364200,44800,44750,44800,44750,112
|
||||
20241205,150300,9176350900,44750,44800,44800,44700,648
|
||||
20241205,150200,9147353700,44750,44800,44850,44750,754
|
||||
20241205,150100,9113588500,44850,44850,44850,44750,291
|
||||
20241205,150000,9100557950,44750,44700,44850,44700,916
|
||||
20241205,145900,9059526350,44750,44750,44800,44700,257
|
||||
20241205,145800,9048025450,44800,44750,44800,44700,201
|
||||
20241205,145700,9039038500,44750,44750,44800,44700,1059
|
||||
20241205,145600,8991660300,44700,44750,44750,44700,328
|
||||
20241205,145500,8976991400,44750,44800,44800,44750,1657
|
||||
20241205,145400,8902822050,44800,44750,44800,44750,991
|
||||
20241205,145300,8858431600,44800,44800,44800,44750,580
|
||||
20241205,145200,8832448750,44800,44800,44800,44750,904
|
||||
20241205,145100,8791964800,44750,44750,44800,44700,915
|
||||
20241205,145000,8751022800,44750,44750,44800,44700,621
|
||||
20241205,144900,8723235950,44800,44750,44800,44750,651
|
||||
20241205,144800,8694100300,44800,44850,44850,44800,248
|
||||
20241205,144700,8682987950,44800,44850,44850,44800,1315
|
||||
20241205,144600,8624063350,44900,44800,44900,44800,880
|
||||
20241205,144500,8584613250,44850,44850,44900,44800,985
|
||||
20241205,144400,8540459600,44900,44950,44950,44850,316
|
||||
20241205,144300,8526271300,44850,44900,44950,44850,609
|
||||
20241205,144200,8498909750,44900,44950,44950,44800,341
|
||||
20241205,144100,8483611500,44900,44950,44950,44850,496
|
||||
20241205,144000,8461352050,44900,44900,44950,44900,136
|
||||
20241205,143900,8455244600,44950,44950,45000,44850,1943
|
||||
20241205,143800,8368028950,45000,44950,45000,44900,589
|
||||
20241205,143700,8341536750,44950,45050,45050,44950,483
|
||||
20241205,143600,8319805750,45050,45050,45100,45000,113
|
||||
20241205,143500,8314715300,45050,45000,45100,45000,123
|
||||
20241205,143400,8309175250,45100,45100,45100,45000,204
|
||||
20241205,143300,8299985200,45100,45050,45100,45050,180
|
||||
20241205,143200,8291870200,45100,45050,45100,45000,521
|
||||
20241205,143100,8268408300,45050,45150,45150,45050,369
|
||||
20241205,143000,8251766500,45150,45000,45150,45000,782
|
||||
20241205,142900,8216535750,45000,45000,45050,44950,508
|
||||
20241205,142800,8193682550,45050,45000,45050,45000,164
|
||||
20241205,142700,8186300200,45050,45050,45100,45000,580
|
||||
20241205,142600,8160188400,45100,45100,45100,45050,101
|
||||
20241205,142500,8155637850,45000,45100,45100,45000,236
|
||||
20241205,142400,8145005300,45100,45100,45100,45050,277
|
||||
20241205,142300,8132522050,45100,45100,45100,45050,336
|
||||
20241205,142200,8117374250,45150,45100,45150,45050,499
|
||||
20241205,142100,8094879950,45100,45150,45150,45050,440
|
||||
20241205,142000,8075043000,45100,45100,45150,45100,134
|
||||
20241205,141900,8068998900,45150,45100,45200,45100,346
|
||||
20241205,141800,8053377500,45150,45150,45150,45050,80
|
||||
20241205,141700,8049767600,45050,45200,45250,45050,287
|
||||
20241205,141600,8036821500,45200,45200,45250,45200,124
|
||||
20241205,141500,8031216650,45250,45250,45250,45150,154
|
||||
20241205,141400,8024250050,45200,45250,45250,45200,259
|
||||
20241205,141300,8012541550,45250,45150,45250,45100,246
|
||||
20241205,141200,8001423150,45050,45200,45200,45050,590
|
||||
20241205,141100,7974782200,45200,45250,45250,45150,346
|
||||
20241205,141000,7959143900,45250,45250,45300,45200,308
|
||||
20241205,140900,7945207000,45250,45250,45300,45200,120
|
||||
20241205,140800,7939777800,45250,45200,45250,45150,502
|
||||
20241205,140700,7917071700,45250,45200,45250,45050,467
|
||||
20241205,140600,7895982500,45200,45250,45300,45200,103
|
||||
20241205,140500,7891322150,45250,45250,45300,45250,106
|
||||
20241205,140400,7886525550,45250,45250,45350,45200,265
|
||||
20241205,140300,7874541600,45250,45250,45250,45200,319
|
||||
20241205,140200,7860108850,45250,45300,45350,45200,450
|
||||
20241205,140100,7839745150,45300,45300,45350,45300,353
|
||||
20241205,140000,7823754200,45350,45350,45350,45300,261
|
||||
20241205,135900,7811922350,45300,45350,45350,45300,22
|
||||
20241205,135800,7810925650,45350,45350,45350,45300,287
|
||||
20241205,135700,7797920950,45350,45350,45350,45200,376
|
||||
20241205,135600,7780894950,45350,45250,45350,45250,91
|
||||
20241205,135500,7776771800,45250,45250,45350,45250,255
|
||||
20241205,135400,7765219750,45350,45350,45350,45250,224
|
||||
20241205,135300,7755069900,45350,45200,45350,45200,92
|
||||
20241205,135200,7750901850,45350,45350,45400,45200,456
|
||||
20241205,135100,7730235400,45350,45300,45400,45300,1771
|
||||
20241205,135000,7649936450,45300,45250,45300,45200,403
|
||||
20241205,134900,7631705400,45300,45250,45300,45200,912
|
||||
20241205,134800,7590435300,45250,45150,45250,45150,229
|
||||
20241205,134700,7580090250,45150,45200,45250,45050,570
|
||||
20241205,134600,7554333650,45200,45150,45250,45150,880
|
||||
20241205,134500,7514577400,45150,45150,45200,45150,111
|
||||
20241205,134400,7509564300,45150,45150,45200,45150,230
|
||||
20241205,134300,7499179750,45150,45150,45200,45150,114
|
||||
20241205,134200,7494032600,45150,45150,45150,45050,693
|
||||
20241205,134100,7462766250,45150,45200,45200,45100,554
|
||||
20241205,134000,7437753000,45200,45200,45250,45200,101
|
||||
20241205,133900,7433185950,45200,45250,45250,45200,104
|
||||
20241205,133800,7428485050,45250,45200,45250,45200,236
|
||||
20241205,133700,7417812650,45250,45300,45300,45100,503
|
||||
20241205,133600,7395072750,45250,45250,45300,45250,356
|
||||
20241205,133500,7378958100,45250,45200,45250,45200,521
|
||||
20241205,133400,7355387050,45200,45250,45250,45200,147
|
||||
20241205,133300,7348738350,45250,45300,45350,45250,803
|
||||
20241205,133200,7312366100,45300,45200,45350,45200,2392
|
||||
20241205,133100,7204083200,45150,45200,45200,45100,803
|
||||
20241205,133000,7167815550,45200,45150,45200,45100,1112
|
||||
20241205,132900,7117609100,45100,44950,45150,44950,1625
|
||||
20241205,132800,7044387900,44950,44950,45000,44950,1154
|
||||
20241205,132700,6992513400,44950,44900,45000,44900,412
|
||||
20241205,132600,6974006400,44950,44950,45000,44950,184
|
||||
20241205,132500,6965735200,44950,44950,44950,44900,110
|
||||
20241205,132400,6960793400,44950,44900,45050,44900,124
|
||||
20241205,132300,6955218300,45100,44950,45100,44900,226
|
||||
20241205,132200,6945060350,44900,44850,44950,44800,1037
|
||||
20241205,132100,6898524050,44850,44900,44900,44850,339
|
||||
20241205,132000,6883318800,44900,45000,45000,44850,177
|
||||
20241205,131900,6875371700,45000,44900,45000,44850,373
|
||||
20241205,131800,6858627950,44900,44850,44900,44850,171
|
||||
20241205,131700,6850953500,44850,44950,45000,44850,627
|
||||
20241205,131600,6822792700,44950,44900,44950,44900,129
|
||||
20241205,131500,6816998650,44950,44850,44950,44800,727
|
||||
20241205,131400,6784370100,44900,44950,44950,44850,500
|
||||
20241205,131300,6761932450,44950,44950,44950,44850,97
|
||||
20241205,131200,6757577300,44850,44950,44950,44800,785
|
||||
20241205,131100,6722359500,44900,45100,45100,44900,266
|
||||
20241205,131000,6710402350,45000,45100,45100,45000,2216
|
||||
20241205,130900,6610635900,45100,45050,45100,45000,210
|
||||
20241205,130800,6601175350,45050,45100,45100,45050,390
|
||||
20241205,130700,6583605750,45000,45050,45100,45000,543
|
||||
20241205,130600,6559159300,45050,45050,45100,45050,113
|
||||
20241205,130500,6554068600,45050,45100,45100,45050,115
|
||||
20241205,130400,6548886100,45100,45100,45100,45050,476
|
||||
20241205,130300,6527441650,45100,45050,45100,45050,391
|
||||
20241205,130200,6509812700,45050,45050,45150,45000,369
|
||||
20241205,130100,6493197800,45050,45100,45150,45050,474
|
||||
20241205,130000,6471832550,45100,45100,45150,45100,392
|
||||
20241205,125900,6454152700,45100,45100,45150,45100,103
|
||||
20241205,125800,6449507250,45100,45150,45150,45050,426
|
||||
20241205,125700,6430294600,45150,45150,45200,45150,601
|
||||
20241205,125600,6403157250,45200,45150,45200,45100,200
|
||||
20241205,125500,6394125950,45150,45100,45150,45100,263
|
||||
20241205,125400,6382256100,45150,45100,45150,45050,580
|
||||
20241205,125300,6356083200,45100,45100,45150,45100,84
|
||||
20241205,125200,6352294750,45100,45150,45150,45100,418
|
||||
20241205,125100,6333439350,45150,45200,45200,45050,639
|
||||
20241205,125000,6304601800,45100,45150,45150,45100,345
|
||||
20241205,124900,6289035500,45150,45100,45150,45100,764
|
||||
20241205,124800,6254555150,45100,45150,45150,45100,180
|
||||
20241205,124700,6246436350,45100,45250,45250,45100,1231
|
||||
20241205,124600,6190831900,45200,45050,45250,45000,1724
|
||||
20241205,124500,6113025950,45050,45000,45050,45000,167
|
||||
20241205,124400,6105509800,45000,45050,45100,45000,197
|
||||
20241205,124300,6096639350,45050,45050,45100,45050,56
|
||||
20241205,124200,6094115800,45100,45100,45100,45000,307
|
||||
20241205,124100,6080285300,45100,45050,45100,45000,549
|
||||
20241205,124000,6055553150,45050,45100,45100,45050,93
|
||||
20241205,123900,6051362400,45100,45100,45100,45100,76
|
||||
20241205,123800,6047934800,45100,45100,45150,45100,195
|
||||
20241205,123700,6039140250,45150,45100,45150,44800,808
|
||||
20241205,123600,6002755250,45050,45050,45050,45050,99
|
||||
20241205,123500,5998295300,45050,45050,45100,45000,638
|
||||
20241205,123400,5969557600,45050,45000,45050,44950,306
|
||||
20241205,123300,5955789200,45000,44900,45000,44850,1016
|
||||
20241205,123200,5910101350,44800,44950,44950,44800,288
|
||||
20241205,123100,5897197100,44950,44850,45000,44800,1092
|
||||
20241205,123000,5848148200,44900,44900,44900,44850,202
|
||||
20241205,122900,5839084000,44900,44850,44900,44850,147
|
||||
20241205,122800,5832486900,44850,44900,44900,44850,200
|
||||
20241205,122700,5823512500,44900,44950,44950,44800,570
|
||||
20241205,122600,5797936700,44950,44900,44950,44900,87
|
||||
20241205,122500,5794030200,44950,44950,44950,44900,146
|
||||
20241205,122400,5787470650,44950,44900,44950,44900,294
|
||||
20241205,122300,5774261250,44950,44900,44950,44900,319
|
||||
20241205,122200,5759937800,44900,44800,44900,44800,578
|
||||
20241205,122100,5734011900,44850,44850,44900,44800,395
|
||||
20241205,122000,5716307000,44850,44900,44900,44850,618
|
||||
20241205,121900,5688563950,44850,44850,44900,44850,355
|
||||
20241205,121800,5672641600,44900,44850,44900,44850,81
|
||||
20241205,121700,5669006650,44850,44950,44950,44850,591
|
||||
20241205,121600,5642484550,44950,44950,44950,44900,116
|
||||
20241205,121500,5637275550,44950,44950,45000,44900,224
|
||||
20241205,121400,5627209850,44950,45000,45000,44950,150
|
||||
20241205,121300,5620466700,45000,44900,45000,44900,663
|
||||
20241205,121200,5590651000,44900,44950,45000,44850,311
|
||||
20241205,121100,5576685600,44950,44950,45000,44950,317
|
||||
20241205,121000,5562435800,45000,44950,45000,44950,358
|
||||
20241205,120900,5546327400,44950,44950,44950,44950,224
|
||||
20241205,120800,5536258600,45000,44950,45000,44850,176
|
||||
20241205,120700,5528350100,44900,44950,44950,44800,680
|
||||
20241205,120600,5497833500,44900,44950,44950,44900,30
|
||||
20241205,120500,5496486350,44900,44900,44900,44850,183
|
||||
20241205,120400,5488272050,44900,44850,44900,44850,474
|
||||
20241205,120300,5466999900,44800,44850,44850,44800,97
|
||||
20241205,120200,5462653300,44800,44850,44900,44800,273
|
||||
20241205,120100,5450416500,44900,44850,44900,44850,533
|
||||
20241205,120000,5426498600,44900,44900,45000,44900,217
|
||||
20241205,115900,5416752450,44850,44850,44900,44850,160
|
||||
20241205,115800,5409575650,44900,44850,44900,44800,89
|
||||
20241205,115700,5405582950,44850,44850,44900,44800,833
|
||||
20241205,115600,5368236700,44850,44850,44900,44850,100
|
||||
20241205,115500,5363751650,44850,44850,44900,44850,40
|
||||
20241205,115400,5361957600,44850,44950,44950,44850,1071
|
||||
20241205,115300,5313916300,44900,44900,45000,44900,473
|
||||
20241205,115200,5292672500,44850,44950,44950,44800,319
|
||||
20241205,115100,5278375100,44950,44900,44950,44800,280
|
||||
20241205,115000,5265821750,44900,44950,45000,44900,273
|
||||
20241205,114900,5253559550,45000,44950,45000,44950,214
|
||||
20241205,114800,5243935150,45000,44900,45000,44900,309
|
||||
20241205,114700,5230048750,44950,44950,44950,44800,581
|
||||
20241205,114600,5203957100,44950,44900,45050,44900,1188
|
||||
20241205,114500,5150550750,44900,44800,44900,44800,61
|
||||
20241205,114400,5147816750,44800,44850,44850,44800,282
|
||||
20241205,114300,5135172400,44850,44850,44850,44800,259
|
||||
20241205,114200,5123559450,44850,44800,44850,44800,380
|
||||
20241205,114100,5106532750,44850,44800,44850,44800,229
|
||||
20241205,114000,5096271900,44850,44800,44850,44750,821
|
||||
20241205,113900,5059478400,44800,44800,44800,44750,175
|
||||
20241205,113800,5051644600,44800,44750,44800,44750,111
|
||||
20241205,113700,5046675850,44800,44800,44800,44750,514
|
||||
20241205,113600,5023661800,44800,44800,44850,44750,183
|
||||
20241205,113500,5015466400,44800,44750,44800,44750,351
|
||||
20241205,113400,4999745000,44800,44800,44800,44750,424
|
||||
20241205,113300,4980767150,44850,44800,44850,44750,243
|
||||
20241205,113200,4969882850,44800,44800,44800,44750,529
|
||||
20241205,113100,4946199200,44800,44800,44800,44750,328
|
||||
20241205,113000,4931516350,44800,44750,44800,44750,256
|
||||
20241205,112900,4920048900,44800,44750,44800,44700,523
|
||||
20241205,112800,4896647550,44700,44750,44800,44700,663
|
||||
20241205,112700,4866976250,44750,44700,44800,44700,461
|
||||
20241205,112600,4846359600,44700,44750,44800,44700,182
|
||||
20241205,112500,4838220500,44700,44800,44800,44700,158
|
||||
20241205,112400,4831149700,44750,44750,44750,44700,438
|
||||
20241205,112300,4811550350,44750,44750,44750,44750,161
|
||||
20241205,112200,4804345600,44750,44850,44850,44750,418
|
||||
20241205,112100,4785627050,44850,44850,44900,44850,344
|
||||
20241205,112000,4770198150,44900,44800,44950,44800,738
|
||||
20241205,111900,4737064750,44800,44850,44900,44800,287
|
||||
20241205,111800,4724202700,44850,44850,44900,44800,146
|
||||
20241205,111700,4717654550,44900,44900,44900,44800,592
|
||||
20241205,111600,4691113850,44850,44850,44850,44800,228
|
||||
20241205,111500,4680889900,44850,44850,44850,44800,241
|
||||
20241205,111400,4670084400,44850,44750,44900,44750,416
|
||||
20241205,111300,4651429250,44800,44750,44800,44700,349
|
||||
20241205,111200,4635806150,44700,44650,44800,44650,573
|
||||
20241205,111100,4610186700,44700,44650,44750,44650,488
|
||||
20241205,111000,4588385350,44700,44650,44750,44650,820
|
||||
20241205,110900,4551742350,44700,44700,44700,44650,824
|
||||
20241205,110800,4514930250,44650,44700,44750,44650,767
|
||||
20241205,110700,4480654950,44700,44750,44800,44600,1737
|
||||
20241205,110600,4403047650,44800,44750,44850,44750,649
|
||||
20241205,110500,4373972600,44750,44650,44800,44650,346
|
||||
20241205,110400,4358493650,44700,44700,44750,44650,567
|
||||
20241205,110300,4333152950,44700,44650,44700,44650,273
|
||||
20241205,110200,4320961500,44650,44700,44700,44650,472
|
||||
20241205,110100,4299885150,44650,44700,44700,44650,338
|
||||
20241205,110000,4284791750,44700,44700,44750,44700,442
|
||||
20241205,105900,4265031900,44700,44750,44800,44700,224
|
||||
20241205,105800,4255009700,44700,44650,44750,44650,548
|
||||
20241205,105700,4230514650,44650,44800,44800,44650,783
|
||||
20241205,105600,4195524950,44800,44700,44800,44700,200
|
||||
20241205,105500,4186578100,44700,44650,44700,44600,69
|
||||
20241205,105400,4183496950,44650,44650,44650,44600,166
|
||||
20241205,105300,4176086600,44650,44650,44700,44650,240
|
||||
20241205,105200,4165366850,44650,44700,44800,44600,506
|
||||
20241205,105100,4142765750,44750,44700,44750,44650,296
|
||||
20241205,105000,4129543100,44650,44750,44750,44650,442
|
||||
20241205,104900,4109775500,44800,44800,44800,44750,174
|
||||
20241205,104800,4101982050,44800,44750,44800,44750,238
|
||||
20241205,104700,4091328250,44750,44800,44800,44700,295
|
||||
20241205,104600,4078127050,44800,44850,44850,44800,19
|
||||
20241205,104500,4077275750,44850,44850,44850,44800,69
|
||||
20241205,104400,4074183950,44850,44900,44900,44800,295
|
||||
20241205,104300,4060954250,44900,44700,44900,44700,137
|
||||
20241205,104200,4054820350,44700,44750,44750,44650,288
|
||||
20241205,104100,4041944350,44800,44850,44850,44750,543
|
||||
20241205,104000,4017621450,44850,45000,45000,44800,464
|
||||
20241205,103900,3996781900,45000,44800,45050,44800,1505
|
||||
20241205,103800,3929133000,44800,44700,44800,44700,315
|
||||
20241205,103700,3915040950,44700,44800,44800,44700,349
|
||||
20241205,103600,3899436200,44800,44800,44800,44750,413
|
||||
20241205,103500,3880945850,44800,44650,44800,44650,549
|
||||
20241205,103400,3856409800,44600,44650,44650,44600,177
|
||||
20241205,103300,3848510150,44600,44600,44600,44600,186
|
||||
20241205,103200,3840214550,44550,44600,44600,44550,539
|
||||
20241205,103100,3816196650,44500,44600,44650,44500,194
|
||||
20241205,103000,3807553650,44600,44550,44600,44500,379
|
||||
20241205,102900,3790665700,44550,44550,44550,44500,503
|
||||
20241205,102800,3768262050,44550,44550,44550,44500,1237
|
||||
20241205,102700,3713191050,44550,44600,44650,44500,1652
|
||||
20241205,102600,3639583400,44600,44650,44650,44600,34
|
||||
20241205,102500,3638066600,44650,44600,44650,44550,591
|
||||
20241205,102400,3611711650,44550,44600,44600,44550,529
|
||||
20241205,102300,3588119850,44600,44550,44600,44550,1172
|
||||
20241205,102200,3535850150,44550,44600,44600,44550,1259
|
||||
20241205,102100,3479752400,44550,44600,44600,44500,1290
|
||||
20241205,102000,3422290400,44550,44550,44600,44500,1893
|
||||
20241205,101900,3337964400,44550,44750,44750,44550,2209
|
||||
20241205,101800,3239347850,44700,44700,44800,44700,316
|
||||
20241205,101700,3225217100,44700,44800,44850,44700,2463
|
||||
20241205,101600,3114901750,44850,44900,44900,44800,110
|
||||
20241205,101500,3109969850,44850,44850,44900,44800,188
|
||||
20241205,101400,3101537000,44800,44850,44900,44800,140
|
||||
20241205,101300,3095258600,44850,44950,44950,44850,999
|
||||
20241205,101200,3050396200,44950,45000,45000,44950,374
|
||||
20241205,101100,3033584800,44950,45050,45050,44950,291
|
||||
20241205,101000,3020488700,45000,45050,45050,45000,329
|
||||
20241205,100900,3005683550,45000,45050,45050,45000,35
|
||||
20241205,100800,3004108450,45000,45000,45000,44950,299
|
||||
20241205,100700,2990655250,45000,45000,45000,44950,316
|
||||
20241205,100600,2976448450,45000,44950,45000,44950,452
|
||||
20241205,100500,2956111950,44950,45000,45000,44950,397
|
||||
20241205,100400,2938248600,45000,45000,45050,44950,93
|
||||
20241205,100300,2934063450,45000,45050,45050,45000,772
|
||||
20241205,100200,2899322150,45050,45100,45100,45050,572
|
||||
20241205,100100,2873543000,45100,45200,45200,45100,594
|
||||
20241205,100000,2846724800,45200,45250,45250,45150,101
|
||||
20241205,095900,2842159900,45200,45250,45250,45200,154
|
||||
20241205,095800,2835198000,45250,45200,45250,45150,666
|
||||
20241205,095700,2805095850,45200,45150,45200,45150,115
|
||||
20241205,095600,2799900850,45150,45200,45200,45150,180
|
||||
20241205,095500,2791771200,45150,45250,45300,45150,393
|
||||
20241205,095400,2774013200,45250,45300,45350,45200,125
|
||||
20241205,095300,2768355150,45300,45350,45400,45250,1466
|
||||
20241205,095200,2701932100,45400,45400,45400,45350,105
|
||||
20241205,095100,2697167300,45400,45450,45450,45400,45
|
||||
20241205,095000,2695123150,45500,45450,45500,45350,531
|
||||
20241205,094900,2671000600,45450,45400,45450,45350,649
|
||||
20241205,094800,2641536350,45400,45300,45400,45300,321
|
||||
20241205,094700,2626993050,45300,45250,45350,45200,1280
|
||||
20241205,094600,2569084550,45200,45450,45500,45200,540
|
||||
20241205,094500,2544626950,45500,45450,45500,45350,498
|
||||
20241205,094400,2521999050,45350,45500,45500,45350,280
|
||||
20241205,094300,2509278250,45500,45500,45500,45250,187
|
||||
20241205,094200,2500777100,45450,45500,45500,45450,626
|
||||
20241205,094100,2472322500,45500,45350,45500,45350,790
|
||||
20241205,094000,2436464900,45400,45400,45450,45400,197
|
||||
20241205,093900,2427516300,45450,45200,45550,45150,2356
|
||||
20241205,093800,2320526350,45200,45200,45300,45100,1193
|
||||
20241205,093700,2266587600,45200,45050,45200,45050,253
|
||||
20241205,093600,2255177700,45100,45250,45250,45050,836
|
||||
20241205,093500,2217435800,45250,45300,45350,45200,209
|
||||
20241205,093400,2207970750,45250,45050,45250,44800,1414
|
||||
20241205,093300,2144327500,45200,45200,45200,45000,1265
|
||||
20241205,093200,2087360850,45200,45150,45250,45150,680
|
||||
20241205,093100,2056629250,45150,45200,45300,45150,349
|
||||
20241205,093000,2040857500,45200,45200,45200,45100,327
|
||||
20241205,092900,2026092450,45200,45150,45250,45050,188
|
||||
20241205,092800,2017604700,45150,45050,45150,45050,344
|
||||
20241205,092700,2002091600,45050,45000,45100,45000,238
|
||||
20241205,092600,1991379600,45000,44900,45000,44850,209
|
||||
20241205,092500,1981988500,44900,44850,44900,44800,675
|
||||
20241205,092400,1951724200,44850,44650,44850,44600,1043
|
||||
20241205,092300,1905126050,44650,44650,44700,44600,552
|
||||
20241205,092200,1880477000,44650,44700,44750,44650,909
|
||||
20241205,092100,1839845650,44750,44650,44850,44650,1875
|
||||
20241205,092000,1755972300,44650,45000,45000,44650,3221
|
||||
20241205,091900,1611596150,44950,44950,45000,44950,381
|
||||
20241205,091800,1594461300,44950,45000,45050,44950,615
|
||||
20241205,091700,1566795100,45050,45000,45100,44800,6053
|
||||
20241205,091600,1294771950,45000,45100,45100,45000,2506
|
||||
20241205,091500,1181910000,45100,45050,45100,45050,142
|
||||
20241205,091400,1175510950,45050,45100,45100,45050,884
|
||||
20241205,091300,1135674700,45100,45300,45300,45100,4307
|
||||
20241205,091200,941125050,45250,45200,45350,45200,949
|
||||
20241205,091100,898167500,45250,45450,45450,45200,1959
|
||||
20241205,091000,809425600,45500,45550,45550,45400,993
|
||||
20241205,090900,764248300,45550,45500,45550,45500,322
|
||||
20241205,090800,749593850,45500,45400,45500,45400,493
|
||||
20241205,090700,727194100,45400,45400,45600,45400,764
|
||||
20241205,090600,692418150,45400,45250,45400,45200,306
|
||||
20241205,090500,678565050,45250,45250,45300,45200,868
|
||||
20241205,090400,639321850,45250,45200,45300,45150,779
|
||||
20241205,090300,604112250,45200,45250,45250,45100,2827
|
||||
20241205,090200,476396550,45300,45200,45600,45150,1980
|
||||
20241205,090100,386661350,45150,45850,45850,45100,4222
|
||||
20241205,090000,194446450,45850,45850,46150,45800,4235
|
||||
|
Reference in New Issue
Block a user