Update 2024-12-05 2775 candle_min
This commit is contained in:
707
214450/min/candle-20241205.csv
Normal file
707
214450/min/candle-20241205.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,204500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,204400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,204300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,204200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,204100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,204000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,203000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,202000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,201400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,201000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,200000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,195000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,194400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,194000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,193000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,192000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,191400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,191000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,190000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,185000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,184400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,184000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,183000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,182000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,181400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,181000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,180000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,175000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,174400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,174000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,173000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,172000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,171400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,171000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,170000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,165000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,164400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,164000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,163000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,162000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,161400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,161000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,160000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,155000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154500,33092346500,219500,219500,219500,219500,573
|
||||
20241205,154400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,154000,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153900,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153800,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153700,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153600,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153500,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153400,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153300,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153200,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153100,33092346500,219500,219500,219500,219500,0
|
||||
20241205,153000,33092346500,219500,219500,219500,219500,573
|
||||
20241205,152900,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152800,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152700,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152600,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152500,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152400,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152300,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152200,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152100,32966573000,219000,219000,219000,219000,0
|
||||
20241205,152000,32966573000,219000,219000,219000,219000,0
|
||||
20241205,151900,32966573000,219000,219500,220000,219000,236
|
||||
20241205,151800,32914813000,219000,220000,220000,219000,384
|
||||
20241205,151700,32830532000,219500,220000,220000,219500,153
|
||||
20241205,151600,32796903500,219500,219500,220000,219500,225
|
||||
20241205,151500,32747444000,219500,219500,220500,219500,98
|
||||
20241205,151400,32725904000,219500,219500,220500,219500,117
|
||||
20241205,151300,32700161500,220500,219000,220500,219000,750
|
||||
20241205,151200,32535198500,219000,219500,220000,219000,244
|
||||
20241205,151100,32481610500,219500,219000,220000,219000,158
|
||||
20241205,151000,32446900000,220000,220000,220500,219000,293
|
||||
20241205,150900,32382445500,220000,220000,220500,219000,903
|
||||
20241205,150800,32183817500,220000,219000,220000,219000,267
|
||||
20241205,150700,32125252000,219000,220000,220000,219000,151
|
||||
20241205,150600,32092122000,219500,219500,220000,219000,422
|
||||
20241205,150500,31999595000,220000,220000,220000,219500,180
|
||||
20241205,150400,31960048500,220000,220000,220500,219500,382
|
||||
20241205,150300,31876081500,219500,220500,220500,219500,1300
|
||||
20241205,150200,31590092000,220000,220000,220500,219500,508
|
||||
20241205,150100,31478356000,220000,220500,220500,219500,601
|
||||
20241205,150000,31346139000,220000,220500,220500,219500,236
|
||||
20241205,145900,31294227500,220500,220000,220500,219500,248
|
||||
20241205,145800,31239613500,220000,220500,220500,219500,560
|
||||
20241205,145700,31116375500,220500,220500,221500,220000,1341
|
||||
20241205,145600,30820733500,220500,220500,221000,220500,216
|
||||
20241205,145500,30773070500,220000,221000,221000,220000,596
|
||||
20241205,145400,30641636500,220500,220500,221000,220500,222
|
||||
20241205,145300,30592614500,220500,221000,221000,220000,512
|
||||
20241205,145200,30479698500,220500,220500,221000,220000,904
|
||||
20241205,145100,30280357000,220500,220000,221500,220000,1026
|
||||
20241205,145000,30053958000,220500,221000,221000,220000,978
|
||||
20241205,144900,29838132000,220500,221000,221000,220000,263
|
||||
20241205,144800,29780151500,221000,221000,221500,220000,753
|
||||
20241205,144700,29614093500,221000,220500,221500,220500,757
|
||||
20241205,144600,29446805000,221000,221500,221500,220500,745
|
||||
20241205,144500,29282161500,222000,222000,222000,221500,342
|
||||
20241205,144400,29206374000,222000,221500,222000,221500,194
|
||||
20241205,144300,29163356500,222000,221500,222000,221500,210
|
||||
20241205,144200,29116792000,222000,221500,222000,220500,259
|
||||
20241205,144100,29059493500,222000,221500,222000,221000,417
|
||||
20241205,144000,28967237500,222000,221500,222000,221500,106
|
||||
20241205,143900,28943721500,222000,222000,222000,221000,540
|
||||
20241205,143800,28824076000,222500,222500,223000,221500,753
|
||||
20241205,143700,28656813500,222500,222000,222500,222000,218
|
||||
20241205,143600,28608374000,222500,222500,222500,222000,93
|
||||
20241205,143500,28587704000,222500,223000,223000,222000,845
|
||||
20241205,143400,28399715000,223000,223000,223500,222500,165
|
||||
20241205,143300,28362935000,223000,223000,223000,222500,388
|
||||
20241205,143200,28276450000,223000,223000,223000,222500,86
|
||||
20241205,143100,28257294500,223000,222500,223000,222500,146
|
||||
20241205,143000,28224769500,223000,223000,223000,222500,153
|
||||
20241205,142900,28190679500,223000,223500,223500,222500,2093
|
||||
20241205,142800,27724750500,223500,223500,223500,223000,528
|
||||
20241205,142700,27606748000,223500,223500,223500,223000,197
|
||||
20241205,142600,27562754000,223500,223500,223500,223000,86
|
||||
20241205,142500,27543537500,223500,223500,223500,223000,201
|
||||
20241205,142400,27498661000,224000,223500,224000,223500,139
|
||||
20241205,142300,27467579500,223500,224000,224000,223000,168
|
||||
20241205,142200,27429990500,224000,224000,224000,224000,48
|
||||
20241205,142100,27419238500,224000,223500,224000,223000,226
|
||||
20241205,142000,27368712500,223500,223500,223500,223000,172
|
||||
20241205,141900,27330292000,223500,224000,224000,223500,144
|
||||
20241205,141800,27298054000,224000,223500,224000,223000,54
|
||||
20241205,141700,27285975500,224000,224000,224000,223000,79
|
||||
20241205,141600,27268289500,223500,224000,224000,223500,233
|
||||
20241205,141500,27216173000,224000,223000,224000,223000,101
|
||||
20241205,141400,27193574000,223500,223500,224000,223000,261
|
||||
20241205,141300,27135269500,223500,224000,224000,223500,82
|
||||
20241205,141200,27116914000,224000,224000,224000,223000,128
|
||||
20241205,141100,27088295000,224000,224000,224000,223500,158
|
||||
20241205,141000,27052931000,224000,223500,224000,223500,61
|
||||
20241205,140900,27039271000,224000,224500,224500,223500,184
|
||||
20241205,140800,26998061000,224000,224000,224500,223500,59
|
||||
20241205,140700,26984836500,224000,224500,224500,224000,111
|
||||
20241205,140600,26959941000,224000,224000,224500,223500,202
|
||||
20241205,140500,26914629000,224000,224000,224500,224000,152
|
||||
20241205,140400,26880553500,224000,224000,224500,224000,64
|
||||
20241205,140300,26866200500,224500,224000,224500,223500,135
|
||||
20241205,140200,26835953000,224000,224000,224500,224000,217
|
||||
20241205,140100,26787336500,224500,224000,224500,223500,256
|
||||
20241205,140000,26729960000,223500,224500,224500,223500,110
|
||||
20241205,135900,26705293500,224500,224000,224500,224000,74
|
||||
20241205,135800,26688702500,224000,224500,224500,223500,140
|
||||
20241205,135700,26657357000,224500,224000,224500,223500,411
|
||||
20241205,135600,26565105500,224000,224500,224500,224000,130
|
||||
20241205,135500,26535959500,224500,224500,224500,224000,79
|
||||
20241205,135400,26518234500,224000,223500,224500,223500,390
|
||||
20241205,135300,26430888000,223500,223500,224000,223000,63
|
||||
20241205,135200,26416799000,223000,224500,224500,223000,225
|
||||
20241205,135100,26366470500,224500,224000,224500,223500,105
|
||||
20241205,135000,26342951000,224000,224000,224500,223500,166
|
||||
20241205,134900,26305749000,224500,224500,224500,224000,99
|
||||
20241205,134800,26283554500,224500,223500,224500,223000,1158
|
||||
20241205,134700,26024436500,223500,223000,223500,223000,559
|
||||
20241205,134600,25899705500,223000,223000,223500,222500,249
|
||||
20241205,134500,25844146500,223000,223500,223500,223000,48
|
||||
20241205,134400,25833440000,223500,223000,223500,222500,40
|
||||
20241205,134300,25824511500,222500,223000,224000,222500,105
|
||||
20241205,134200,25801084500,223000,223500,224000,222500,85
|
||||
20241205,134100,25782112500,223500,223500,223500,223500,18
|
||||
20241205,134000,25778089500,223500,223500,224000,223000,122
|
||||
20241205,133900,25750831000,223500,223500,224000,223000,416
|
||||
20241205,133800,25657856000,223500,223500,224000,222500,467
|
||||
20241205,133700,25553489500,222500,224000,224000,222500,434
|
||||
20241205,133600,25456750500,223000,224000,224000,223000,192
|
||||
20241205,133500,25413864000,223500,224000,224500,223500,107
|
||||
20241205,133400,25389896000,224000,224500,224500,223500,57
|
||||
20241205,133300,25377123000,224500,224000,225000,224000,18
|
||||
20241205,133200,25373084500,224500,224000,225000,223500,1669
|
||||
20241205,133100,24999128500,224000,224000,224000,224000,31
|
||||
20241205,133000,24992184500,224000,223500,224000,223500,476
|
||||
20241205,132900,24885785500,223500,223000,223500,222500,119
|
||||
20241205,132800,24859249000,223000,223500,223500,223000,83
|
||||
20241205,132700,24840713000,223500,223500,223500,223000,84
|
||||
20241205,132600,24821952500,223000,223000,223000,222500,360
|
||||
20241205,132500,24741675000,223000,223000,223500,222500,137
|
||||
20241205,132400,24711152500,223000,223000,223500,223000,118
|
||||
20241205,132300,24684828000,223000,223000,223000,223000,13
|
||||
20241205,132200,24681929000,223000,223000,223500,223000,53
|
||||
20241205,132100,24670097500,223000,223500,223500,222500,155
|
||||
20241205,132000,24635559000,223000,223500,223500,223000,54
|
||||
20241205,131900,24623508000,223500,223500,223500,223000,50
|
||||
20241205,131800,24612344500,223500,223500,223500,222500,132
|
||||
20241205,131700,24582926500,223000,223500,223500,223000,68
|
||||
20241205,131600,24567760500,223500,223000,223500,223000,122
|
||||
20241205,131500,24540547500,223000,223000,223000,223000,150
|
||||
20241205,131400,24507097500,223000,223000,223500,222500,598
|
||||
20241205,131300,24373985000,223500,223500,223500,223000,104
|
||||
20241205,131200,24350760000,223500,223500,223500,223500,15
|
||||
20241205,131100,24347407500,223500,223500,223500,223000,144
|
||||
20241205,131000,24315268000,223000,223500,223500,223000,100
|
||||
20241205,130900,24292941500,223500,223000,223500,223000,184
|
||||
20241205,130800,24251882000,223000,223000,223000,222500,176
|
||||
20241205,130700,24212634500,223000,224000,224000,222500,605
|
||||
20241205,130600,24077519500,224000,224000,224000,223500,60
|
||||
20241205,130500,24064101500,224000,224000,224000,223500,256
|
||||
20241205,130400,24006869500,223500,223500,224000,223500,19
|
||||
20241205,130300,24002621000,224000,223000,224000,223000,108
|
||||
20241205,130200,23978465500,224000,223500,224000,223500,408
|
||||
20241205,130100,23887265000,223500,224500,224500,223500,374
|
||||
20241205,130000,23803487000,224500,225000,225000,224000,191
|
||||
20241205,125900,23760600000,224500,225000,225000,224000,83
|
||||
20241205,125800,23741954000,225000,224500,225000,224500,223
|
||||
20241205,125700,23691874000,225000,225500,226000,224500,363
|
||||
20241205,125600,23610209500,225000,226000,226000,225000,638
|
||||
20241205,125500,23466159500,226500,226000,226500,226000,146
|
||||
20241205,125400,23433143000,227000,227500,227500,226500,322
|
||||
20241205,125300,23360119000,227500,226500,227500,226500,1166
|
||||
20241205,125200,23095467000,227000,226500,227000,226000,984
|
||||
20241205,125100,22872595500,226500,226000,226500,226000,651
|
||||
20241205,125000,22725238500,226000,225000,226000,225000,3260
|
||||
20241205,124900,21989182500,225000,225000,225500,224000,514
|
||||
20241205,124800,21873598000,225000,225000,225500,224500,810
|
||||
20241205,124700,21691357000,225000,225000,225000,225000,50
|
||||
20241205,124600,21680107000,224500,224000,224500,223500,343
|
||||
20241205,124500,21603145000,224000,224000,224500,224000,264
|
||||
20241205,124400,21543994500,224500,224500,224500,224000,60
|
||||
20241205,124300,21530534000,224000,224500,225000,224000,1250
|
||||
20241205,124200,21249913500,225000,225000,225000,224500,103
|
||||
20241205,124100,21226742000,225000,225000,225000,224500,226
|
||||
20241205,124000,21175958500,225000,225000,225000,224500,86
|
||||
20241205,123900,21156629500,225000,225000,225000,225000,302
|
||||
20241205,123800,21088679500,225000,225000,225000,224500,771
|
||||
20241205,123700,20915266500,224500,225000,225000,224500,26
|
||||
20241205,123600,20909418000,225000,225000,225000,224500,28
|
||||
20241205,123500,20903130000,225000,224500,225500,224500,2160
|
||||
20241205,123400,20417129500,225000,224500,225000,224000,1060
|
||||
20241205,123300,20179154500,224500,224000,224500,223000,1888
|
||||
20241205,123200,19755961500,223500,222500,223500,222500,925
|
||||
20241205,123100,19549509500,222500,222000,222500,222000,92
|
||||
20241205,123000,19529047000,222000,222500,222500,222000,301
|
||||
20241205,122900,19462199000,222500,223500,223500,222000,1358
|
||||
20241205,122800,19159452000,223000,223000,223500,223000,69
|
||||
20241205,122700,19144054500,223500,223500,223500,223000,110
|
||||
20241205,122600,19119494000,223500,223000,223500,223000,34
|
||||
20241205,122500,19111899000,223500,223500,224000,223500,129
|
||||
20241205,122400,19083067000,223500,224000,224000,223500,38
|
||||
20241205,122300,19074560000,224000,223500,224000,223000,200
|
||||
20241205,122200,19029843000,223500,223500,223500,223500,22
|
||||
20241205,122100,19024926000,223500,223500,223500,223000,25
|
||||
20241205,122000,19019343000,223500,224000,224000,223500,143
|
||||
20241205,121900,18987367500,224000,223500,224500,223500,1180
|
||||
20241205,121800,18723097500,224000,224500,224500,223500,1587
|
||||
20241205,121700,18367862000,224500,224500,224500,223500,381
|
||||
20241205,121600,18282487000,224500,224500,225000,224500,202
|
||||
20241205,121500,18237081000,224500,225000,225000,224500,48
|
||||
20241205,121400,18226285000,225000,224500,225000,223500,3121
|
||||
20241205,121300,17524610500,224000,223000,224500,223000,111
|
||||
20241205,121200,17499743000,224000,224000,224500,223500,789
|
||||
20241205,121100,17323020500,224000,223000,224000,223000,373
|
||||
20241205,121000,17239722000,223000,222500,223000,222000,113
|
||||
20241205,120900,17214578500,222500,222500,223000,222000,455
|
||||
20241205,120800,17113239500,223000,222500,223000,222500,124
|
||||
20241205,120700,17085620500,222500,223000,223000,222500,73
|
||||
20241205,120600,17069373000,222500,224000,224000,222500,475
|
||||
20241205,120500,16963431500,224000,224000,224000,222500,627
|
||||
20241205,120400,16823057500,224000,223500,224500,223000,2232
|
||||
20241205,120300,16323487000,223500,223000,223500,223000,194
|
||||
20241205,120200,16280130500,222500,222500,223500,222500,710
|
||||
20241205,120100,16121593500,222500,222500,223500,222000,415
|
||||
20241205,120000,16029186000,222500,223000,223500,222500,1451
|
||||
20241205,115900,15705528000,223000,222000,223000,222000,3104
|
||||
20241205,115800,15014039500,222500,222000,222500,222000,965
|
||||
20241205,115700,14799785000,222000,222000,222000,221500,1026
|
||||
20241205,115600,14572019000,221500,222000,222000,221000,1389
|
||||
20241205,115500,14263800500,221500,221000,221500,221000,1658
|
||||
20241205,115400,13896763000,221000,221000,221000,220500,228
|
||||
20241205,115300,13846404500,221000,221000,221000,220500,84
|
||||
20241205,115200,13827878500,220500,221000,221000,220500,26
|
||||
20241205,115100,13822143500,220500,220500,221000,220500,140
|
||||
20241205,115000,13791263000,221000,220500,221000,220500,181
|
||||
20241205,114900,13751280000,221000,220500,221000,220500,287
|
||||
20241205,114800,13687994500,220500,220500,220500,220000,442
|
||||
20241205,114700,13590543000,220500,220500,220500,220000,97
|
||||
20241205,114600,13569182500,220000,220000,220500,220000,266
|
||||
20241205,114500,13510547000,220500,220000,220500,220000,655
|
||||
20241205,114400,13366244000,220500,220000,220500,220000,492
|
||||
20241205,114300,13257936000,220000,219500,220000,219500,762
|
||||
20241205,114200,13090615500,219500,219500,219500,219500,0
|
||||
20241205,114100,13090615500,219500,219500,219500,219000,21
|
||||
20241205,114000,13086013500,219000,219000,219000,218500,62
|
||||
20241205,113900,13072451500,219000,219000,219000,219000,46
|
||||
20241205,113800,13062377500,219000,219000,219000,219000,34
|
||||
20241205,113700,13054931500,219000,219000,219000,218000,143
|
||||
20241205,113600,13023727500,218000,219500,219500,218000,739
|
||||
20241205,113500,12861813000,219500,219000,219500,219000,29
|
||||
20241205,113400,12855455000,219000,218500,219000,218500,9
|
||||
20241205,113300,12853486000,219000,219000,219000,219000,27
|
||||
20241205,113200,12847573000,219000,219000,219000,218500,132
|
||||
20241205,113100,12818676000,219000,219000,219000,218500,6
|
||||
20241205,113000,12817362500,219000,219000,219000,218500,27
|
||||
20241205,112900,12811450500,219000,219000,219000,218000,192
|
||||
20241205,112800,12769543500,219500,219000,219500,219000,259
|
||||
20241205,112700,12712764000,219000,218500,219000,218500,57
|
||||
20241205,112600,12700306500,219000,218500,219000,218000,40
|
||||
20241205,112500,12691560000,219000,219000,219000,218500,96
|
||||
20241205,112400,12670564000,219000,219000,219000,219000,15
|
||||
20241205,112300,12667279000,219000,219000,219000,218500,34
|
||||
20241205,112200,12659838000,219000,219000,219500,219000,26
|
||||
20241205,112100,12654143500,219000,219000,219500,218000,229
|
||||
20241205,112000,12604042500,219000,219500,219500,219000,30
|
||||
20241205,111900,12597469000,219500,218500,219500,218500,714
|
||||
20241205,111800,12441323000,219000,219000,219000,218500,165
|
||||
20241205,111700,12405217000,219000,219000,219000,219000,263
|
||||
20241205,111600,12347620000,218500,219000,219000,218500,383
|
||||
20241205,111500,12263753000,219000,218500,219000,218500,45
|
||||
20241205,111400,12253917000,218500,219000,219000,218000,124
|
||||
20241205,111300,12226827500,219000,218500,219000,217000,188
|
||||
20241205,111200,12185813500,219000,219000,219000,218500,15
|
||||
20241205,111100,12182529000,219000,218500,219000,218000,98
|
||||
20241205,111000,12161116000,218500,218500,219000,218500,332
|
||||
20241205,110900,12088544000,218500,218500,218500,218500,45
|
||||
20241205,110800,12078711500,218500,218000,218500,217500,137
|
||||
20241205,110700,12048843000,218000,217500,218000,217000,163
|
||||
20241205,110600,12013400500,217500,217000,217500,216500,1032
|
||||
20241205,110500,11789415000,217000,217000,217000,216000,183
|
||||
20241205,110400,11749847500,217000,217000,217000,216500,138
|
||||
20241205,110300,11719902500,217000,217500,217500,217000,392
|
||||
20241205,110200,11634822500,217500,217000,217500,217000,38
|
||||
20241205,110100,11626559500,217500,218000,218000,216500,1381
|
||||
20241205,110000,11326985500,217500,217500,218000,217000,176
|
||||
20241205,105900,11288720500,217000,217500,218000,217000,80
|
||||
20241205,105800,11271326000,217000,218000,218000,217000,73
|
||||
20241205,105700,11255445000,217500,217500,218000,217000,500
|
||||
20241205,105600,11146898500,218000,218500,218500,217500,300
|
||||
20241205,105500,11081599000,218500,218000,218500,217500,1920
|
||||
20241205,105400,10663919000,218500,218500,218500,218500,29
|
||||
20241205,105300,10657582500,218000,219000,219000,218000,191
|
||||
20241205,105200,10615767500,219000,218500,219000,218000,101
|
||||
20241205,105100,10593701000,219000,219000,219000,219000,20
|
||||
20241205,105000,10589321000,219000,219000,219000,218500,148
|
||||
20241205,104900,10556923000,219000,218500,219000,217500,537
|
||||
20241205,104800,10439784000,218500,218500,219000,218500,53
|
||||
20241205,104700,10428203000,219000,219000,219000,218500,28
|
||||
20241205,104600,10422072000,219000,219000,219000,217500,337
|
||||
20241205,104500,10348601000,219000,218500,219000,218000,148
|
||||
20241205,104400,10316236000,218500,218000,218500,218000,256
|
||||
20241205,104300,10260375500,218500,218500,218500,218000,273
|
||||
20241205,104200,10200725500,218500,218000,218500,218000,331
|
||||
20241205,104100,10128549000,218000,219000,219000,218000,265
|
||||
20241205,104000,10070705000,219000,219000,219000,218500,68
|
||||
20241205,103900,10055836000,219000,218500,219000,218500,143
|
||||
20241205,103800,10024584500,218500,218500,218500,217500,123
|
||||
20241205,103700,9997752000,218500,218500,218500,218000,64
|
||||
20241205,103600,9983780500,218500,218000,218500,217500,81
|
||||
20241205,103500,9966118500,218500,218000,218500,217500,218
|
||||
20241205,103400,9918566000,218000,218000,218000,217500,157
|
||||
20241205,103300,9884368000,218000,218000,218000,218000,13
|
||||
20241205,103200,9881534000,218000,218000,218000,218000,57
|
||||
20241205,103100,9869108000,218000,218000,218000,217500,189
|
||||
20241205,103000,9827922500,218000,218500,218500,218000,131
|
||||
20241205,102900,9799357500,218500,218500,218500,218000,34
|
||||
20241205,102800,9791933000,218500,218000,218500,218000,34
|
||||
20241205,102700,9784516500,218500,218500,218500,217500,224
|
||||
20241205,102600,9735649000,218500,218500,218500,218000,115
|
||||
20241205,102500,9710554500,218500,217500,218500,217500,303
|
||||
20241205,102400,9644531500,217500,217500,218000,217500,210
|
||||
20241205,102300,9598830500,217500,218000,218000,217500,156
|
||||
20241205,102200,9564869000,218000,218000,218000,218000,71
|
||||
20241205,102100,9549391000,218000,218000,218000,217500,25
|
||||
20241205,102000,9543946000,218000,217000,218000,217000,162
|
||||
20241205,101900,9508735000,217500,218000,218000,217500,242
|
||||
20241205,101800,9456089000,218000,218000,218000,217500,31
|
||||
20241205,101700,9449332000,218000,218000,218000,218000,39
|
||||
20241205,101600,9440830000,218000,218500,218500,217000,259
|
||||
20241205,101500,9384511000,218500,218500,218500,218500,70
|
||||
20241205,101400,9369216000,218500,218000,218500,218000,56
|
||||
20241205,101300,9356981500,218500,217500,218500,217500,92
|
||||
20241205,101200,9336929500,217500,218000,218500,217500,126
|
||||
20241205,101100,9309479000,218000,217500,218000,217500,97
|
||||
20241205,101000,9288352500,217500,218000,218500,217000,409
|
||||
20241205,100900,9199443000,218500,218500,218500,218000,379
|
||||
20241205,100800,9116655000,218500,218500,218500,218000,105
|
||||
20241205,100700,9093713000,218000,218000,218000,217500,260
|
||||
20241205,100600,9037047000,218000,217500,218000,217000,173
|
||||
20241205,100500,8999480500,217500,217500,217500,217000,267
|
||||
20241205,100400,8941438000,217500,217500,217500,217000,27
|
||||
20241205,100300,8935568000,217500,217500,217500,217000,220
|
||||
20241205,100200,8887773500,217000,216500,217000,216500,234
|
||||
20241205,100100,8837044000,216500,217000,217500,216000,722
|
||||
20241205,100000,8680651000,217500,217000,217500,216500,113
|
||||
20241205,095900,8656119500,217000,217500,217500,216500,165
|
||||
20241205,095800,8620307000,217500,217000,217500,216500,156
|
||||
20241205,095700,8586445000,217000,216000,217000,215500,434
|
||||
20241205,095600,8492498500,216500,216500,217000,215500,582
|
||||
20241205,095500,8366870500,216500,217500,217500,216500,250
|
||||
20241205,095400,8312697000,217500,217000,217500,216500,664
|
||||
20241205,095300,8168646500,217000,217500,217500,216500,607
|
||||
20241205,095200,8037068000,217500,217500,217500,217000,39
|
||||
20241205,095100,8028587500,217500,218000,218000,217000,163
|
||||
20241205,095000,7993146000,218000,218000,218500,217500,498
|
||||
20241205,094900,7884610500,217500,217500,218000,217500,77
|
||||
20241205,094800,7867852500,217500,218000,218000,217500,37
|
||||
20241205,094700,7859794000,218000,217000,218000,217000,140
|
||||
20241205,094600,7829366000,217500,216500,218000,216500,252
|
||||
20241205,094500,7774601000,216500,217000,217500,216000,295
|
||||
20241205,094400,7710827000,216500,217000,217500,216500,462
|
||||
20241205,094300,7610734000,216500,218000,218000,216500,971
|
||||
20241205,094200,7399850000,218000,219000,219000,218000,214
|
||||
20241205,094100,7353185500,218500,219000,219000,218000,115
|
||||
20241205,094000,7328045500,219000,219500,219500,218500,219
|
||||
20241205,093900,7280103000,219500,218000,219500,217500,1390
|
||||
20241205,093800,6976046500,218000,218000,218500,217500,374
|
||||
20241205,093700,6894655000,218000,218500,218500,217500,223
|
||||
20241205,093600,6846003000,219000,219000,219000,218000,545
|
||||
20241205,093500,6727036500,219000,218500,219000,218000,304
|
||||
20241205,093400,6660525000,218000,218000,219000,218000,298
|
||||
20241205,093300,6595447500,218500,218000,218500,218000,148
|
||||
20241205,093200,6563138500,218000,217500,218000,217000,386
|
||||
20241205,093100,6479148000,217500,218500,219000,217500,489
|
||||
20241205,093000,6372616000,219000,219000,219500,218000,208
|
||||
20241205,092900,6327075000,219000,219500,219500,218500,129
|
||||
20241205,092800,6298822000,219500,218500,219500,218000,195
|
||||
20241205,092700,6256119000,218500,218500,219000,218000,1345
|
||||
20241205,092600,5962279000,218000,219000,219000,217500,332
|
||||
20241205,092500,5889891000,219000,219000,219500,218000,276
|
||||
20241205,092400,5829620500,219000,219000,219500,218000,370
|
||||
20241205,092300,5748745500,218500,220000,220500,218500,1274
|
||||
20241205,092200,5469327500,219500,220500,220500,219000,799
|
||||
20241205,092100,5293709500,220500,221000,221500,220000,4281
|
||||
20241205,092000,4347840000,221000,221000,221000,220500,431
|
||||
20241205,091900,4252652500,221000,222000,222000,221000,359
|
||||
20241205,091800,4173097000,222000,220500,222500,220500,2650
|
||||
20241205,091700,3585064000,220500,221000,221500,219000,1788
|
||||
20241205,091600,3191216500,221000,220000,221500,220000,1206
|
||||
20241205,091500,2924869500,220000,219500,220000,218500,2100
|
||||
20241205,091400,2463601500,220000,218000,220000,218000,1206
|
||||
20241205,091300,2199255500,218500,216000,218500,215500,1759
|
||||
20241205,091200,1816192000,216000,215500,216000,215000,117
|
||||
20241205,091100,1790977500,215500,215500,216500,215500,393
|
||||
20241205,091000,1706195000,216000,215500,216500,215500,642
|
||||
20241205,090900,1567816500,215500,215500,217000,215500,284
|
||||
20241205,090800,1506457000,215500,215500,216000,215000,531
|
||||
20241205,090700,1392002000,216000,216500,217000,215500,478
|
||||
20241205,090600,1288891500,216500,216500,217000,215500,207
|
||||
20241205,090500,1244194000,217000,215500,217000,214500,826
|
||||
20241205,090400,1065689500,215500,214500,216000,214500,469
|
||||
20241205,090300,964849500,214500,214500,215000,214000,371
|
||||
20241205,090200,885230000,214500,214000,216000,213500,725
|
||||
20241205,090100,729768000,214000,216500,216500,213500,1424
|
||||
20241205,090000,424123500,217000,215500,217000,214500,1968
|
||||
|
Reference in New Issue
Block a user