Update 2024-12-05 2775 candle_min
This commit is contained in:
707
214370/min/candle-20241205.csv
Normal file
707
214370/min/candle-20241205.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,204500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,204400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,204300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,204200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,204100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,204000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,203000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,202000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,201400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,201000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,200000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,195000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,194400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,194000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,193000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,192000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,191400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,191000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,190000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,185000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,184400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,184000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,183000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,182000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,181400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,181000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,180000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,175000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,174400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,174000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,173000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,172000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,171400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,171000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,170000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,165000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,164400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,164000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,163000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,162000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,161400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,161000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,160000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,155000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154500,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,154400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,154000,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153900,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153800,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153700,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153600,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153500,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153400,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153300,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153200,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153100,2684479800,23750,23750,23750,23750,0
|
||||
20241205,153000,2684479800,23750,23750,23750,23750,2023
|
||||
20241205,152900,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152800,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152700,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152600,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152500,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152400,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152300,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152200,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152100,2636433550,23750,23750,23750,23750,0
|
||||
20241205,152000,2636433550,23750,23750,23750,23750,0
|
||||
20241205,151900,2636433550,23750,23650,23750,23650,168
|
||||
20241205,151800,2632452350,23650,23600,23650,23550,114
|
||||
20241205,151700,2629766600,23650,23700,23750,23650,258
|
||||
20241205,151600,2623663750,23700,23750,23750,23650,29
|
||||
20241205,151500,2622976600,23750,23800,23800,23700,2298
|
||||
20241205,151400,2568395450,23800,23800,23800,23750,316
|
||||
20241205,151300,2560877950,23750,23750,23750,23650,624
|
||||
20241205,151200,2546060450,23700,23750,23750,23700,469
|
||||
20241205,151100,2534945000,23750,23650,23750,23650,309
|
||||
20241205,151000,2527632750,23600,23500,23600,23500,731
|
||||
20241205,150900,2510388200,23550,23550,23550,23550,111
|
||||
20241205,150800,2507774150,23550,23550,23550,23550,48
|
||||
20241205,150700,2506643750,23550,23550,23550,23500,145
|
||||
20241205,150600,2503230400,23550,23550,23550,23500,152
|
||||
20241205,150500,2499655650,23550,23550,23550,23550,0
|
||||
20241205,150400,2499655650,23550,23600,23600,23550,168
|
||||
20241205,150300,2495696750,23550,23550,23550,23550,108
|
||||
20241205,150200,2493153350,23650,23650,23650,23650,0
|
||||
20241205,150100,2493153350,23650,23650,23650,23650,116
|
||||
20241205,150000,2490409950,23600,23550,23650,23500,1109
|
||||
20241205,145900,2464262450,23550,23550,23550,23550,0
|
||||
20241205,145800,2464262450,23550,23450,23550,23450,53
|
||||
20241205,145700,2463014400,23500,23500,23500,23500,160
|
||||
20241205,145600,2459254400,23500,23450,23500,23450,237
|
||||
20241205,145500,2453686700,23400,23500,23500,23400,155
|
||||
20241205,145400,2450045100,23400,23500,23500,23400,107
|
||||
20241205,145300,2447539700,23550,23550,23550,23550,0
|
||||
20241205,145200,2447539700,23550,23450,23550,23450,277
|
||||
20241205,145100,2441036250,23450,23350,23450,23350,476
|
||||
20241205,145000,2429877550,23350,23450,23450,23350,713
|
||||
20241205,144900,2413214700,23450,23500,23500,23450,48
|
||||
20241205,144800,2412086850,23400,23450,23450,23400,416
|
||||
20241205,144700,2402337750,23500,23450,23500,23450,65
|
||||
20241205,144600,2400813450,23450,23450,23550,23450,274
|
||||
20241205,144500,2394383050,23450,23500,23550,23450,191
|
||||
20241205,144400,2389894250,23550,23550,23550,23550,1
|
||||
20241205,144300,2389870700,23450,23450,23600,23450,216
|
||||
20241205,144200,2384790700,23550,23550,23550,23550,11
|
||||
20241205,144100,2384531650,23600,23550,23600,23550,25
|
||||
20241205,144000,2383942850,23550,23600,23600,23450,336
|
||||
20241205,143900,2376036000,23500,23500,23500,23500,260
|
||||
20241205,143800,2369926000,23500,23550,23550,23500,77
|
||||
20241205,143700,2368115500,23600,23600,23600,23600,50
|
||||
20241205,143600,2366935500,23500,23550,23550,23500,111
|
||||
20241205,143500,2364326850,23500,23600,23600,23500,57
|
||||
20241205,143400,2362985050,23600,23550,23600,23500,159
|
||||
20241205,143300,2359243300,23550,23550,23550,23550,0
|
||||
20241205,143200,2359243300,23550,23500,23600,23500,194
|
||||
20241205,143100,2354677400,23650,23550,23650,23500,191
|
||||
20241205,143000,2350181650,23500,23500,23500,23500,0
|
||||
20241205,142900,2350181650,23500,23500,23500,23500,165
|
||||
20241205,142800,2346304150,23500,23650,23650,23500,161
|
||||
20241205,142700,2342512700,23500,23500,23650,23500,510
|
||||
20241205,142600,2330504100,23550,23500,23650,23500,73
|
||||
20241205,142500,2328785600,23500,23650,23650,23500,84
|
||||
20241205,142400,2326804850,23500,23550,23650,23500,176
|
||||
20241205,142300,2322663550,23550,23550,23550,23550,40
|
||||
20241205,142200,2321721550,23550,23550,23650,23550,132
|
||||
20241205,142100,2318607850,23550,23550,23550,23550,69
|
||||
20241205,142000,2316982900,23550,23700,23700,23550,855
|
||||
20241205,141900,2296804750,23600,23700,23700,23600,83
|
||||
20241205,141800,2294841450,23600,23600,23600,23600,146
|
||||
20241205,141700,2291395850,23700,23600,23700,23600,40
|
||||
20241205,141600,2290451750,23600,23600,23700,23600,167
|
||||
20241205,141500,2286500900,23600,23600,23750,23600,42
|
||||
20241205,141400,2285509400,23600,23650,23750,23600,57
|
||||
20241205,141300,2284162600,23650,23750,23750,23650,93
|
||||
20241205,141200,2281958550,23650,23700,23700,23650,68
|
||||
20241205,141100,2280348850,23700,23700,23700,23700,49
|
||||
20241205,141000,2279187550,23700,23800,23850,23650,191
|
||||
20241205,140900,2274645050,23800,23650,23800,23650,62
|
||||
20241205,140800,2273177650,23800,23650,23800,23550,1173
|
||||
20241205,140700,2245318700,23700,23550,23700,23550,213
|
||||
20241205,140600,2240287250,23550,23550,23550,23550,39
|
||||
20241205,140500,2239368800,23550,23550,23650,23550,175
|
||||
20241205,140400,2235235950,23550,23650,23700,23500,91
|
||||
20241205,140300,2233087250,23500,23550,23550,23500,58
|
||||
20241205,140200,2231722300,23550,23650,23650,23550,69
|
||||
20241205,140100,2230097250,23550,23500,23700,23500,206
|
||||
20241205,140000,2225236900,23550,23600,23600,23550,42
|
||||
20241205,135900,2224247650,23500,23500,23600,23500,259
|
||||
20241205,135800,2218140950,23500,23650,23650,23500,198
|
||||
20241205,135700,2213473350,23550,23550,23550,23550,58
|
||||
20241205,135600,2212107450,23550,23550,23550,23550,49
|
||||
20241205,135500,2210953500,23550,23550,23650,23550,96
|
||||
20241205,135400,2208688100,23550,23550,23550,23550,58
|
||||
20241205,135300,2207322200,23550,23550,23600,23550,185
|
||||
20241205,135200,2202958650,23550,23500,23650,23500,110
|
||||
20241205,135100,2200363900,23500,23500,23500,23500,44
|
||||
20241205,135000,2199329900,23500,23650,23650,23500,45
|
||||
20241205,134900,2198270000,23500,23550,23650,23500,625
|
||||
20241205,134800,2183551450,23500,23500,23500,23500,25
|
||||
20241205,134700,2182963950,23500,23500,23600,23500,25
|
||||
20241205,134600,2182376350,23500,23600,23600,23500,158
|
||||
20241205,134500,2178658050,23500,23500,23500,23500,25
|
||||
20241205,134400,2178070550,23500,23500,23500,23500,24
|
||||
20241205,134300,2177506550,23500,23500,23600,23500,158
|
||||
20241205,134200,2173788750,23500,23500,23600,23500,136
|
||||
20241205,134100,2170581650,23500,23500,23500,23500,24
|
||||
20241205,134000,2170017650,23500,23500,23600,23500,142
|
||||
20241205,133900,2166675250,23500,23500,23500,23500,25
|
||||
20241205,133800,2166087750,23450,23450,23450,23400,24
|
||||
20241205,133700,2165525350,23600,23400,23600,23400,883
|
||||
20241205,133600,2144768250,23400,23400,23400,23400,25
|
||||
20241205,133500,2144183250,23400,23400,23500,23400,40
|
||||
20241205,133400,2143245650,23400,23400,23500,23400,161
|
||||
20241205,133300,2139472550,23450,23450,23450,23400,88
|
||||
20241205,133200,2137409800,23450,23400,23450,23400,74
|
||||
20241205,133100,2135677650,23400,23500,23500,23400,162
|
||||
20241205,133000,2131881600,23400,23400,23400,23400,25
|
||||
20241205,132900,2131296600,23400,23500,23500,23400,25
|
||||
20241205,132800,2130711500,23400,23500,23500,23400,148
|
||||
20241205,132700,2127242500,23400,23500,23500,23400,25
|
||||
20241205,132600,2126657400,23400,23400,23500,23400,25
|
||||
20241205,132500,2126072300,23350,23500,23500,23350,225
|
||||
20241205,132400,2120799800,23350,23450,23500,23350,276
|
||||
20241205,132300,2114329850,23300,23350,23350,23300,555
|
||||
20241205,132200,2101371250,23350,23350,23500,23350,143
|
||||
20241205,132100,2098023500,23500,23350,23500,23350,27
|
||||
20241205,132000,2097392900,23500,23350,23500,23350,62
|
||||
20241205,131900,2095939350,23350,23350,23550,23350,196
|
||||
20241205,131800,2091347900,23350,23350,23350,23350,24
|
||||
20241205,131700,2090787500,23350,23350,23450,23350,377
|
||||
20241205,131600,2081949350,23350,23350,23500,23350,150
|
||||
20241205,131500,2078438150,23350,23350,23350,23350,26
|
||||
20241205,131400,2077831050,23350,23350,23500,23350,547
|
||||
20241205,131300,2065055000,23350,23350,23500,23350,78
|
||||
20241205,131200,2063225900,23350,23350,23350,23350,102
|
||||
20241205,131100,2060844200,23350,23350,23400,23350,25
|
||||
20241205,131000,2060260400,23350,23400,23500,23350,364
|
||||
20241205,130900,2051737200,23350,23400,23400,23350,131
|
||||
20241205,130800,2048678050,23350,23350,23350,23350,24
|
||||
20241205,130700,2048117650,23350,23350,23500,23350,84
|
||||
20241205,130600,2046148450,23350,23400,23400,23350,107
|
||||
20241205,130500,2043648750,23350,23350,23350,23350,12
|
||||
20241205,130400,2043368550,23350,23450,23550,23350,1134
|
||||
20241205,130300,2016772100,23350,23450,23450,23350,94
|
||||
20241205,130200,2014576900,23350,23400,23450,23350,281
|
||||
20241205,130100,2008002500,23350,23450,23450,23350,77
|
||||
20241205,130000,2006199300,23350,23450,23450,23350,223
|
||||
20241205,125900,2000981700,23400,23400,23400,23400,25
|
||||
20241205,125800,2000396700,23400,23450,23450,23400,85
|
||||
20241205,125700,1998404700,23400,23400,23400,23400,87
|
||||
20241205,125600,1996368900,23400,23400,23400,23400,35
|
||||
20241205,125500,1995549900,23450,23450,23450,23400,261
|
||||
20241205,125400,1989430700,23400,23400,23400,23400,111
|
||||
20241205,125300,1986833300,23400,23450,23450,23400,30
|
||||
20241205,125200,1986131200,23450,23450,23500,23400,1389
|
||||
20241205,125100,1953560400,23400,23450,23450,23400,161
|
||||
20241205,125000,1949792950,23400,23450,23450,23400,35
|
||||
20241205,124900,1948972850,23450,23500,23500,23450,118
|
||||
20241205,124800,1946201850,23450,23450,23500,23450,167
|
||||
20241205,124700,1942285650,23450,23450,23450,23450,44
|
||||
20241205,124600,1941253850,23450,23450,23500,23450,43
|
||||
20241205,124500,1940244600,23450,23450,23450,23450,92
|
||||
20241205,124400,1938087200,23450,23450,23450,23450,264
|
||||
20241205,124300,1931896400,23450,23450,23550,23450,37
|
||||
20241205,124200,1931027550,23450,23450,23450,23450,135
|
||||
20241205,124100,1927861800,23450,23450,23550,23450,112
|
||||
20241205,124000,1925233000,23450,23450,23550,23450,45
|
||||
20241205,123900,1924175750,23450,23450,23450,23450,101
|
||||
20241205,123800,1921807300,23450,23450,23550,23450,25
|
||||
20241205,123700,1921220950,23450,23550,23550,23450,26
|
||||
20241205,123600,1920610050,23450,23450,23450,23450,24
|
||||
20241205,123500,1920047250,23450,23500,23500,23450,108
|
||||
20241205,123400,1917514350,23500,23550,23550,23500,43
|
||||
20241205,123300,1916502950,23500,23500,23500,23500,75
|
||||
20241205,123200,1914740450,23450,23500,23500,23450,179
|
||||
20241205,123100,1910538250,23500,23600,23600,23500,38
|
||||
20241205,123000,1909643850,23500,23500,23500,23500,44
|
||||
20241205,122900,1908609850,23500,23500,23500,23500,163
|
||||
20241205,122800,1904779350,23500,23600,23600,23500,149
|
||||
20241205,122700,1901275750,23500,23500,23500,23500,495
|
||||
20241205,122600,1889643250,23500,23600,23600,23500,86
|
||||
20241205,122500,1887622150,23500,23650,23650,23500,48
|
||||
20241205,122400,1886492350,23500,23500,23500,23500,25
|
||||
20241205,122300,1885904850,23500,23500,23500,23500,109
|
||||
20241205,122200,1883343350,23500,23650,23650,23500,44
|
||||
20241205,122100,1882306650,23500,23550,23650,23500,24
|
||||
20241205,122000,1881742300,23500,23550,23550,23500,194
|
||||
20241205,121900,1877178050,23550,23550,23550,23500,1038
|
||||
20241205,121800,1852734350,23500,23500,23550,23500,77
|
||||
20241205,121700,1850924800,23500,23500,23500,23500,107
|
||||
20241205,121600,1848410300,23500,23500,23550,23500,54
|
||||
20241205,121500,1847140400,23500,23500,23550,23500,671
|
||||
20241205,121400,1831371450,23500,23500,23500,23500,151
|
||||
20241205,121300,1827822950,23500,23500,23550,23500,38
|
||||
20241205,121200,1826929350,23500,23500,23600,23500,29
|
||||
20241205,121100,1826247450,23550,23550,23550,23500,160
|
||||
20241205,121000,1822480000,23550,23550,23600,23550,179
|
||||
20241205,120900,1818263650,23550,23550,23550,23550,12
|
||||
20241205,120800,1817981050,23500,23500,23500,23500,149
|
||||
20241205,120700,1814479550,23500,23600,23600,23500,37
|
||||
20241205,120600,1813608850,23500,23600,23600,23500,154
|
||||
20241205,120500,1809988750,23500,23550,23550,23500,113
|
||||
20241205,120400,1807328350,23550,23650,23650,23550,43
|
||||
20241205,120300,1806313900,23550,23550,23550,23550,34
|
||||
20241205,120200,1805513200,23550,23550,23650,23500,176
|
||||
20241205,120100,1801373000,23550,23650,23650,23550,359
|
||||
20241205,120000,1792897350,23550,23550,23550,23550,24
|
||||
20241205,115900,1792332150,23550,23550,23650,23550,132
|
||||
20241205,115800,1789220850,23550,23700,23700,23500,43
|
||||
20241205,115700,1788206100,23550,23550,23550,23500,461
|
||||
20241205,115600,1777350100,23550,23500,23550,23500,515
|
||||
20241205,115500,1765226350,23500,23550,23550,23500,106
|
||||
20241205,115400,1762734750,23500,23500,23500,23500,24
|
||||
20241205,115300,1762170750,23500,23500,23500,23500,25
|
||||
20241205,115200,1761583250,23500,23550,23550,23500,121
|
||||
20241205,115100,1758738850,23500,23500,23500,23500,24
|
||||
20241205,115000,1758174850,23550,23500,23550,23500,75
|
||||
20241205,114900,1756409850,23550,23550,23600,23550,39
|
||||
20241205,114800,1755490800,23550,23550,23600,23550,25
|
||||
20241205,114700,1754902000,23550,23550,23550,23550,318
|
||||
20241205,114600,1747413100,23550,23600,23650,23550,129
|
||||
20241205,114500,1744372850,23600,23600,23600,23600,24
|
||||
20241205,114400,1743806450,23600,23600,23600,23600,25
|
||||
20241205,114300,1743216450,23550,23600,23700,23550,106
|
||||
20241205,114200,1740717350,23600,23600,23600,23600,34
|
||||
20241205,114100,1739914950,23650,23600,23650,23600,14
|
||||
20241205,114000,1739584500,23600,23600,23650,23600,569
|
||||
20241205,113900,1726154400,23500,23600,23600,23500,93
|
||||
20241205,113800,1723965000,23500,23500,23500,23500,24
|
||||
20241205,113700,1723401000,23500,23650,23650,23500,98
|
||||
20241205,113600,1721092500,23550,23500,23650,23500,26
|
||||
20241205,113500,1720480150,23500,23500,23500,23500,24
|
||||
20241205,113400,1719916150,23500,23650,23650,23500,137
|
||||
20241205,113300,1716693950,23500,23650,23650,23500,27
|
||||
20241205,113200,1716058650,23500,23500,23650,23500,28
|
||||
20241205,113100,1715400350,23500,23650,23650,23500,319
|
||||
20241205,113000,1707874000,23550,23550,23550,23550,24
|
||||
20241205,112900,1707308800,23550,23550,23550,23550,35
|
||||
20241205,112800,1706484550,23500,23650,23700,23500,128
|
||||
20241205,112700,1703469200,23550,23650,23650,23550,26
|
||||
20241205,112600,1702856100,23550,23550,23650,23550,804
|
||||
20241205,112500,1683877500,23550,23550,23600,23500,391
|
||||
20241205,112400,1674666200,23500,23450,23500,23450,568
|
||||
20241205,112300,1661323700,23450,23450,23450,23350,1141
|
||||
20241205,112200,1634582350,23400,23400,23450,23400,180
|
||||
20241205,112100,1630369450,23450,23400,23450,23400,34
|
||||
20241205,112000,1629573350,23450,23400,23450,23400,70
|
||||
20241205,111900,1627933100,23400,23350,23450,23300,38
|
||||
20241205,111800,1627044700,23300,23350,23350,23300,497
|
||||
20241205,111700,1615443350,23350,23350,23350,23350,24
|
||||
20241205,111600,1614882950,23350,23350,23500,23350,286
|
||||
20241205,111500,1608178750,23350,23300,23350,23300,100
|
||||
20241205,111400,1605844400,23300,23300,23450,23300,124
|
||||
20241205,111300,1602939950,23300,23500,23500,23300,24
|
||||
20241205,111200,1602378350,23300,23500,23500,23300,98
|
||||
20241205,111100,1600091150,23300,23300,23500,23300,28
|
||||
20241205,111000,1599438050,23300,23400,23400,23300,42
|
||||
20241205,110900,1598457050,23400,23350,23400,23300,274
|
||||
20241205,110800,1592064000,23300,23300,23300,23300,55
|
||||
20241205,110700,1590782500,23300,23400,23400,23300,36
|
||||
20241205,110600,1589942450,23400,23300,23400,23300,153
|
||||
20241205,110500,1586374650,23300,23250,23350,23250,235
|
||||
20241205,110400,1580898850,23250,23350,23350,23250,250
|
||||
20241205,110300,1575073500,23250,23250,23250,23250,102
|
||||
20241205,110200,1572702000,23250,23350,23350,23250,76
|
||||
20241205,110100,1570934250,23350,23350,23400,23250,243
|
||||
20241205,110000,1565267900,23250,23300,23300,23250,158
|
||||
20241205,105900,1561587150,23300,23250,23350,23200,252
|
||||
20241205,105800,1555710500,23200,23300,23300,23200,1590
|
||||
20241205,105700,1518667750,23250,23250,23300,23200,833
|
||||
20241205,105600,1499305650,23300,23300,23400,23300,218
|
||||
20241205,105500,1494226150,23300,23400,23400,23300,38
|
||||
20241205,105400,1493339450,23400,23300,23400,23300,88
|
||||
20241205,105300,1491288950,23300,23350,23350,23300,221
|
||||
20241205,105200,1486132700,23350,23350,23400,23350,58
|
||||
20241205,105100,1484777500,23350,23400,23400,23350,451
|
||||
20241205,105000,1474225800,23400,23500,23500,23400,902
|
||||
20241205,104900,1453076500,23450,23450,23550,23450,39
|
||||
20241205,104800,1452160300,23450,23450,23500,23450,106
|
||||
20241205,104700,1449674100,23500,23400,23500,23400,356
|
||||
20241205,104600,1441322200,23400,23400,23550,23400,43
|
||||
20241205,104500,1440313300,23400,23400,23400,23400,88
|
||||
20241205,104400,1438254100,23350,23350,23350,23350,109
|
||||
20241205,104300,1435708950,23350,23500,23600,23350,318
|
||||
20241205,104200,1428280250,23350,23350,23400,23350,555
|
||||
20241205,104100,1415297550,23350,23400,23400,23350,546
|
||||
20241205,104000,1402522050,23400,23400,23500,23400,325
|
||||
20241205,103900,1394915250,23400,23450,23450,23400,310
|
||||
20241205,103800,1387651600,23450,23450,23450,23450,152
|
||||
20241205,103700,1384087200,23450,23500,23500,23450,37
|
||||
20241205,103600,1383218850,23450,23450,23450,23450,76
|
||||
20241205,103500,1381436650,23450,23450,23450,23400,317
|
||||
20241205,103400,1374003650,23550,23550,23550,23400,58
|
||||
20241205,103300,1372641500,23400,23600,23600,23400,40
|
||||
20241205,103200,1371702300,23600,23450,23600,23400,147
|
||||
20241205,103100,1368255650,23450,23550,23600,23450,145
|
||||
20241205,103000,1364842000,23550,23450,23550,23450,545
|
||||
20241205,102900,1352021000,23450,23350,23450,23350,327
|
||||
20241205,102800,1344360300,23350,23400,23450,23300,356
|
||||
20241205,102700,1336025650,23300,23300,23300,23300,23
|
||||
20241205,102600,1335489750,23300,23400,23400,23300,714
|
||||
20241205,102500,1318788500,23300,23250,23400,23250,1099
|
||||
20241205,102400,1293232900,23250,23400,23400,23250,317
|
||||
20241205,102300,1285818550,23250,23250,23250,23250,99
|
||||
20241205,102200,1283516800,23250,23250,23400,23250,198
|
||||
20241205,102100,1278895250,23250,23250,23250,23250,24
|
||||
20241205,102000,1278337250,23200,23200,23400,23200,217
|
||||
20241205,101900,1273287150,23150,23200,23300,23150,49
|
||||
20241205,101800,1272149350,23200,23200,23200,23150,210
|
||||
20241205,101700,1267279500,23150,23100,23200,23100,1308
|
||||
20241205,101600,1236942150,23100,23200,23200,23100,53
|
||||
20241205,101500,1235714950,23100,23150,23200,23100,2085
|
||||
20241205,101400,1187532400,23150,23250,23250,23150,368
|
||||
20241205,101300,1178985300,23200,23100,23250,23100,2490
|
||||
20241205,101200,1121169950,23050,23150,23150,23050,1355
|
||||
20241205,101100,1089868750,23100,23150,23150,23100,321
|
||||
20241205,101000,1082438250,23150,23150,23200,23150,348
|
||||
20241205,100900,1074375850,23100,23150,23150,23100,347
|
||||
20241205,100800,1066352800,23150,23150,23200,23150,1191
|
||||
20241205,100700,1038780300,23200,23250,23250,23150,375
|
||||
20241205,100600,1030082700,23150,23200,23250,23150,1429
|
||||
20241205,100500,996935150,23250,23250,23350,23200,1639
|
||||
20241205,100400,958819750,23250,23350,23350,23250,64
|
||||
20241205,100300,957329550,23300,23350,23350,23300,1700
|
||||
20241205,100200,917718400,23350,23400,23400,23300,551
|
||||
20241205,100100,904857650,23350,23400,23550,23350,624
|
||||
20241205,100000,890221150,23450,23450,23450,23350,251
|
||||
20241205,095900,884347400,23350,23300,23350,23300,418
|
||||
20241205,095800,874588350,23350,23450,23450,23350,202
|
||||
20241205,095700,869869050,23300,23300,23350,23300,128
|
||||
20241205,095600,866882000,23400,23350,23500,23300,127
|
||||
20241205,095500,863912050,23400,23400,23500,23350,530
|
||||
20241205,095400,851514150,23450,23350,23450,23350,418
|
||||
20241205,095300,841727850,23350,23400,23500,23350,1037
|
||||
20241205,095200,817510400,23500,23400,23550,23400,183
|
||||
20241205,095100,813217050,23400,23300,23500,23250,502
|
||||
20241205,095000,801508850,23450,23300,23450,23250,1371
|
||||
20241205,094900,769547400,23500,23600,23600,23300,782
|
||||
20241205,094800,751260800,23350,23450,23650,23300,1082
|
||||
20241205,094700,725986750,23400,23450,23500,23400,128
|
||||
20241205,094600,722984900,23400,23600,23600,23400,4008
|
||||
20241205,094500,628805150,23550,23600,23600,23550,129
|
||||
20241205,094400,625761350,23600,23800,23800,23500,2273
|
||||
20241205,094300,572255850,23600,23750,23750,23600,198
|
||||
20241205,094200,567579800,23600,23600,23800,23600,307
|
||||
20241205,094100,560332450,23550,23650,23650,23550,29
|
||||
20241205,094000,559649100,23550,23700,23700,23550,340
|
||||
20241205,093900,551638450,23600,23600,23700,23600,43
|
||||
20241205,093800,550622550,23600,23650,23700,23600,363
|
||||
20241205,093700,542051250,23550,23700,23700,23550,158
|
||||
20241205,093600,538325100,23550,23650,23650,23550,374
|
||||
20241205,093500,529498900,23650,23550,23650,23500,2049
|
||||
20241205,093400,481291450,23550,23700,23700,23550,714
|
||||
20241205,093300,464427300,23650,23650,23650,23600,553
|
||||
20241205,093200,451349450,23600,23550,23700,23550,1241
|
||||
20241205,093100,422016100,23500,23850,23850,23500,2820
|
||||
20241205,093000,355464000,23850,23800,23900,23700,581
|
||||
20241205,092900,341668700,24000,23900,24000,23700,3676
|
||||
20241205,092800,254283750,23900,23850,24000,23850,144
|
||||
20241205,092700,250843950,23900,23900,23900,23850,132
|
||||
20241205,092600,247689800,23900,24050,24050,23900,1038
|
||||
20241205,092500,222817250,24050,24050,24150,24050,56
|
||||
20241205,092400,221468400,24100,24150,24150,24100,122
|
||||
20241205,092300,218527150,24150,24100,24150,24100,101
|
||||
20241205,092200,216093000,24000,24150,24150,24000,215
|
||||
20241205,092100,210923950,24050,23950,24050,23900,990
|
||||
20241205,092000,187237600,23950,24000,24000,23950,429
|
||||
20241205,091900,176954050,24000,24050,24100,24000,70
|
||||
20241205,091800,175271550,24050,24000,24050,24000,56
|
||||
20241205,091700,173927000,24000,24000,24000,23950,21
|
||||
20241205,091600,173423500,24000,24150,24150,24000,264
|
||||
20241205,091500,167083900,24150,24000,24150,23950,83
|
||||
20241205,091400,165092100,24000,24050,24050,24000,364
|
||||
20241205,091300,156354600,24100,24150,24200,24050,164
|
||||
20241205,091200,152403150,24000,24150,24150,24000,206
|
||||
20241205,091100,147457400,24100,24150,24150,24100,165
|
||||
20241205,091000,143480600,24200,24200,24200,24200,74
|
||||
20241205,090900,141689800,24100,24000,24100,24000,145
|
||||
20241205,090800,138207650,24000,24100,24100,24000,278
|
||||
20241205,090700,131524950,24300,24200,24300,24200,185
|
||||
20241205,090600,127047350,24200,23950,24200,23950,165
|
||||
20241205,090500,123064900,23950,24050,24100,23800,2574
|
||||
20241205,090400,61304800,24100,24200,24200,24050,102
|
||||
20241205,090300,58844950,24200,24100,24200,24050,30
|
||||
20241205,090200,58122600,24050,24150,24300,24050,795
|
||||
20241205,090100,38989350,24250,24200,24500,24100,640
|
||||
20241205,090000,23514550,24200,24250,24250,24200,970
|
||||
|
Reference in New Issue
Block a user