Update 2024-12-05 2775 candle_min
This commit is contained in:
720
253450/min/candle-20241205.csv
Normal file
720
253450/min/candle-20241205.csv
Normal file
@@ -0,0 +1,720 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,205800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,205700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,205000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,204000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,203000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,202700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,202000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,201000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,200000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,195700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,195000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,194000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,193000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,192700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,192000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,191000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,190000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,185700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,185000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,184000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,183000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,182700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,182000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,181000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,180000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,175700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,175000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,174000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,173000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,172700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,172000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,171000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,170000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,165700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,165000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,164000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,163000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,162700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,162000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,161000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,160000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155800,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,155700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,155000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,154000,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153900,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153800,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153700,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153600,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153500,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153400,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153300,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153200,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153100,4605927650,46300,46300,46300,46300,0
|
||||
20241205,153000,4605927650,46300,46300,46300,46300,1339
|
||||
20241205,152900,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152800,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152700,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152600,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152500,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152400,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152300,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152200,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152100,4543931950,46500,46500,46500,46500,0
|
||||
20241205,152000,4543931950,46500,46500,46500,46500,0
|
||||
20241205,151900,4543931950,46500,46450,46500,46400,785
|
||||
20241205,151800,4507484950,46450,46400,46450,46350,288
|
||||
20241205,151700,4494124150,46400,46400,46400,46350,340
|
||||
20241205,151600,4478355250,46400,46400,46400,46400,43
|
||||
20241205,151500,4476360050,46400,46450,46450,46400,346
|
||||
20241205,151400,4460305450,46450,46450,46450,46400,97
|
||||
20241205,151300,4455800250,46450,46300,46450,46300,1287
|
||||
20241205,151200,4396156800,46300,46350,46400,46300,97
|
||||
20241205,151100,4391660900,46400,46300,46400,46300,268
|
||||
20241205,151000,4379236550,46300,46300,46350,46300,10
|
||||
20241205,150900,4378773400,46350,46350,46350,46300,128
|
||||
20241205,150800,4372840900,46300,46350,46350,46300,83
|
||||
20241205,150700,4368994200,46350,46350,46350,46300,64
|
||||
20241205,150600,4366028200,46350,46350,46400,46300,519
|
||||
20241205,150500,4341972250,46400,46300,46400,46300,293
|
||||
20241205,150400,4328397000,46300,46350,46350,46300,19
|
||||
20241205,150300,4327516950,46300,46350,46350,46300,10
|
||||
20241205,150200,4327053650,46250,46350,46350,46250,172
|
||||
20241205,150100,4319085900,46350,46300,46350,46250,229
|
||||
20241205,150000,4308482050,46250,46300,46350,46250,107
|
||||
20241205,145900,4303531350,46300,46300,46350,46250,143
|
||||
20241205,145800,4296904400,46300,46250,46300,46250,32
|
||||
20241205,145700,4295423700,46300,46250,46300,46150,167
|
||||
20241205,145600,4287710900,46300,46300,46300,46200,146
|
||||
20241205,145500,4280953900,46300,46250,46300,46250,23
|
||||
20241205,145400,4279889600,46250,46300,46300,46200,60
|
||||
20241205,145300,4277114650,46200,46250,46300,46200,168
|
||||
20241205,145200,4269345550,46250,46200,46250,46150,395
|
||||
20241205,145100,4251092500,46250,46250,46350,46200,118
|
||||
20241205,145000,4245630150,46250,46250,46300,46200,27
|
||||
20241205,144900,4244381500,46250,46150,46250,46150,43
|
||||
20241205,144800,4242394350,46150,46200,46250,46150,533
|
||||
20241205,144700,4217766950,46200,46200,46300,46200,41
|
||||
20241205,144600,4215871350,46300,46450,46450,46200,75
|
||||
20241205,144500,4212399900,46450,46250,46450,46250,1860
|
||||
20241205,144400,4126249050,46250,46300,46350,46250,205
|
||||
20241205,144300,4116761650,46350,46400,46400,46300,94
|
||||
20241205,144200,4112405200,46400,46400,46400,46350,56
|
||||
20241205,144100,4109806950,46400,46350,46400,46350,151
|
||||
20241205,144000,4102801850,46350,46350,46400,46300,26
|
||||
20241205,143900,4101596600,46400,46350,46400,46350,113
|
||||
20241205,143800,4096358500,46400,46350,46400,46350,24
|
||||
20241205,143700,4095245200,46350,46400,46400,46350,32
|
||||
20241205,143600,4093760450,46400,46400,46450,46400,12
|
||||
20241205,143500,4093203500,46450,46400,46450,46400,22
|
||||
20241205,143400,4092181800,46400,46400,46400,46300,127
|
||||
20241205,143300,4086290100,46350,46350,46350,46300,11
|
||||
20241205,143200,4085780600,46350,46300,46350,46300,16
|
||||
20241205,143100,4085039150,46350,46300,46350,46300,20
|
||||
20241205,143000,4084112750,46300,46300,46300,46250,108
|
||||
20241205,142900,4079116000,46300,46300,46350,46300,114
|
||||
20241205,142800,4073837050,46300,46300,46400,46300,26
|
||||
20241205,142700,4072633000,46300,46250,46450,46250,66
|
||||
20241205,142600,4069575050,46250,46350,46350,46200,107
|
||||
20241205,142500,4064626050,46250,46400,46400,46250,178
|
||||
20241205,142400,4056382100,46400,46300,46450,46250,303
|
||||
20241205,142300,4042351250,46400,46300,46400,46300,54
|
||||
20241205,142200,4039850550,46300,46400,46450,46300,55
|
||||
20241205,142100,4037299250,46400,46450,46500,46400,453
|
||||
20241205,142000,4016272700,46500,46500,46500,46400,91
|
||||
20241205,141900,4012045550,46450,46450,46500,46450,29
|
||||
20241205,141800,4010697900,46450,46500,46500,46450,43
|
||||
20241205,141700,4008700300,46450,46450,46550,46450,129
|
||||
20241205,141600,4002701850,46450,46500,46650,46400,474
|
||||
20241205,141500,3980667700,46450,46450,46500,46450,72
|
||||
20241205,141400,3977323100,46450,46500,46500,46450,150
|
||||
20241205,141300,3970354850,46450,46400,46450,46400,188
|
||||
20241205,141200,3961622800,46400,46400,46450,46400,133
|
||||
20241205,141100,3955451500,46450,46400,46450,46400,82
|
||||
20241205,141000,3951645800,46400,46450,46450,46400,162
|
||||
20241205,140900,3944123200,46450,46400,46450,46400,119
|
||||
20241205,140800,3938598400,46400,46400,46450,46300,529
|
||||
20241205,140700,3914058300,46400,46400,46400,46350,285
|
||||
20241205,140600,3900848400,46350,46350,46400,46350,341
|
||||
20241205,140500,3885037450,46400,46350,46400,46350,72
|
||||
20241205,140400,3881698200,46400,46350,46400,46350,94
|
||||
20241205,140300,3877339700,46400,46350,46400,46300,225
|
||||
20241205,140200,3866910900,46350,46300,46350,46300,64
|
||||
20241205,140100,3863947600,46300,46250,46300,46250,64
|
||||
20241205,140000,3860985250,46250,46300,46300,46250,43
|
||||
20241205,135900,3858995850,46250,46300,46350,46250,1564
|
||||
20241205,135800,3786645150,46350,46350,46400,46300,69
|
||||
20241205,135700,3783446700,46350,46350,46400,46350,62
|
||||
20241205,135600,3780572800,46350,46250,46400,46250,83
|
||||
20241205,135500,3776728300,46250,46400,46400,46250,41
|
||||
20241205,135400,3774829250,46300,46250,46400,46250,48
|
||||
20241205,135300,3772608100,46250,46350,46400,46250,29
|
||||
20241205,135200,3771264100,46350,46400,46400,46350,198
|
||||
20241205,135100,3762081150,46400,46400,46450,46350,150
|
||||
20241205,135000,3755122700,46400,46400,46450,46400,29
|
||||
20241205,134900,3753776350,46400,46350,46450,46350,351
|
||||
20241205,134800,3737494050,46300,46300,46350,46300,36
|
||||
20241205,134700,3735826600,46350,46150,46350,46100,396
|
||||
20241205,134600,3717539300,46100,46250,46300,46100,972
|
||||
20241205,134500,3672645450,46300,46250,46300,46200,63
|
||||
20241205,134400,3669731950,46250,46300,46300,46250,65
|
||||
20241205,134300,3666724500,46350,46300,46350,46250,29
|
||||
20241205,134200,3665381350,46300,46200,46350,46200,114
|
||||
20241205,134100,3660107400,46200,46350,46350,46200,58
|
||||
20241205,134000,3657422850,46350,46350,46350,46300,71
|
||||
20241205,133900,3654134700,46300,46350,46450,46300,291
|
||||
20241205,133800,3640656350,46400,46300,46400,46300,68
|
||||
20241205,133700,3637505000,46300,46350,46350,46300,65
|
||||
20241205,133600,3634494650,46350,46350,46400,46300,42
|
||||
20241205,133500,3632548150,46350,46350,46450,46350,97
|
||||
20241205,133400,3628050950,46300,46600,46600,46300,345
|
||||
20241205,133300,3612052750,46400,46400,46700,46350,263
|
||||
20241205,133200,3599800150,46400,46250,46700,46200,2504
|
||||
20241205,133100,3483315800,46200,46250,46250,46200,141
|
||||
20241205,133000,3476795600,46250,46200,46250,46200,73
|
||||
20241205,132900,3473422100,46250,46200,46300,46200,106
|
||||
20241205,132800,3468523350,46200,46250,46300,46200,67
|
||||
20241205,132700,3465425950,46300,46250,46300,46250,126
|
||||
20241205,132600,3459592850,46300,46300,46300,46250,24
|
||||
20241205,132500,3458482100,46250,46250,46300,46250,108
|
||||
20241205,132400,3453487000,46250,46200,46300,46200,177
|
||||
20241205,132300,3445301050,46250,46250,46250,46200,70
|
||||
20241205,132200,3442063750,46300,46250,46300,46250,51
|
||||
20241205,132100,3439703800,46250,46300,46350,46250,76
|
||||
20241205,132000,3436185700,46300,46200,46300,46200,138
|
||||
20241205,131900,3429802700,46200,46200,46250,46200,42
|
||||
20241205,131800,3427861600,46250,46250,46250,46200,47
|
||||
20241205,131700,3425689500,46200,46150,46250,46100,39
|
||||
20241205,131600,3423888850,46100,46100,46250,46100,127
|
||||
20241205,131500,3418031900,46100,46150,46350,46000,2417
|
||||
20241205,131400,3306646050,46200,46200,46200,46150,60
|
||||
20241205,131300,3303874950,46250,46200,46250,46200,277
|
||||
20241205,131200,3291071700,46250,46250,46250,46200,22
|
||||
20241205,131100,3290054650,46250,46250,46250,46200,53
|
||||
20241205,131000,3287605250,46250,46200,46300,46200,137
|
||||
20241205,130900,3281264550,46350,46250,46350,46200,199
|
||||
20241205,130800,3272060050,46250,46250,46300,46250,104
|
||||
20241205,130700,3267246750,46250,46300,46300,46250,15
|
||||
20241205,130600,3266552900,46250,46200,46300,46200,52
|
||||
20241205,130500,3264149200,46200,46250,46250,46200,14
|
||||
20241205,130400,3263501850,46200,46200,46250,46200,50
|
||||
20241205,130300,3261191750,46200,46150,46250,46150,100
|
||||
20241205,130200,3256572200,46100,46200,46250,46050,1033
|
||||
20241205,130100,3208953350,46250,46200,46250,46100,877
|
||||
20241205,130000,3168490550,46150,46300,46300,46150,103
|
||||
20241205,125900,3163726800,46250,46200,46250,46150,75
|
||||
20241205,125800,3160260600,46200,46250,46250,46150,918
|
||||
20241205,125700,3117856900,46250,46350,46350,46250,57
|
||||
20241205,125600,3115217400,46350,46300,46350,46300,705
|
||||
20241205,125500,3082544150,46250,46300,46350,46250,210
|
||||
20241205,125400,3072827250,46300,46250,46350,46250,286
|
||||
20241205,125300,3059592300,46250,46300,46350,46250,143
|
||||
20241205,125200,3052971650,46350,46350,46350,46250,163
|
||||
20241205,125100,3045424850,46250,46300,46350,46250,50
|
||||
20241205,125000,3043110100,46300,46300,46350,46300,87
|
||||
20241205,124900,3039081000,46300,46300,46350,46300,168
|
||||
20241205,124800,3031296600,46300,46350,46350,46300,59
|
||||
20241205,124700,3028563850,46350,46300,46350,46300,133
|
||||
20241205,124600,3022403150,46300,46350,46350,46300,33
|
||||
20241205,124500,3020874750,46300,46250,46450,46250,349
|
||||
20241205,124400,3004725050,46250,46350,46400,46250,375
|
||||
20241205,124300,2987357800,46400,46400,46400,46350,56
|
||||
20241205,124200,2984761650,46350,46300,46450,46300,87
|
||||
20241205,124100,2980727450,46300,46300,46450,46300,40
|
||||
20241205,124000,2978875300,46300,46350,46450,46300,73
|
||||
20241205,123900,2975491450,46350,46400,46400,46350,126
|
||||
20241205,123800,2969648350,46400,46300,46400,46300,43
|
||||
20241205,123700,2967656750,46300,46300,46400,46300,84
|
||||
20241205,123600,2963764600,46300,46350,46400,46300,137
|
||||
20241205,123500,2957415200,46400,46350,46400,46300,100
|
||||
20241205,123400,2952779700,46350,46350,46400,46350,64
|
||||
20241205,123300,2949812750,46350,46350,46400,46350,13
|
||||
20241205,123200,2949210150,46350,46350,46400,46350,115
|
||||
20241205,123100,2943878250,46400,46400,46400,46350,198
|
||||
20241205,123000,2934693500,46350,46400,46400,46350,93
|
||||
20241205,122900,2930380600,46350,46400,46450,46350,249
|
||||
20241205,122800,2918832850,46400,46400,46450,46400,161
|
||||
20241205,122700,2911356550,46400,46450,46500,46400,67
|
||||
20241205,122600,2908245800,46400,46450,46450,46400,159
|
||||
20241205,122500,2900865750,46500,46450,46500,46450,105
|
||||
20241205,122400,2895988400,46500,46450,46500,46400,47
|
||||
20241205,122300,2893804650,46450,46450,46500,46400,46
|
||||
20241205,122200,2891669000,46450,46450,46500,46400,93
|
||||
20241205,122100,2887351200,46500,46450,46500,46400,140
|
||||
20241205,122000,2880848100,46450,46450,46500,46400,50
|
||||
20241205,121900,2878526950,46450,46400,46500,46400,45
|
||||
20241205,121800,2876437600,46400,46450,46500,46400,86
|
||||
20241205,121700,2872445100,46450,46450,46500,46450,104
|
||||
20241205,121600,2867614250,46450,46500,46550,46450,70
|
||||
20241205,121500,2864358850,46500,46500,46600,46500,78
|
||||
20241205,121400,2860731650,46600,46500,46600,46500,45
|
||||
20241205,121300,2858637350,46450,46450,46700,46400,78
|
||||
20241205,121200,2855012200,46450,46500,46500,46450,57
|
||||
20241205,121100,2852362900,46500,46450,46700,46450,50
|
||||
20241205,121000,2850037550,46500,46600,46700,46400,83
|
||||
20241205,120900,2846181500,46400,46450,46450,46400,41
|
||||
20241205,120800,2844277250,46500,46450,46500,46450,149
|
||||
20241205,120700,2837354650,46450,46450,46450,46400,472
|
||||
20241205,120600,2815445950,46400,46400,46550,46400,85
|
||||
20241205,120500,2811499300,46450,46500,46550,46450,85
|
||||
20241205,120400,2807547500,46500,46500,46500,46500,63
|
||||
20241205,120300,2804618000,46500,46450,46550,46450,60
|
||||
20241205,120200,2801828600,46550,46500,46550,46450,165
|
||||
20241205,120100,2794154300,46650,46550,46700,46450,307
|
||||
20241205,120000,2779884300,46550,46550,46750,46550,71
|
||||
20241205,115900,2776576600,46500,46500,46750,46500,134
|
||||
20241205,115800,2770319300,46700,46550,46700,46450,280
|
||||
20241205,115700,2757284100,46500,46550,46700,46500,177
|
||||
20241205,115600,2749044300,46550,46550,46700,46500,45
|
||||
20241205,115500,2746949750,46550,46550,46700,46550,63
|
||||
20241205,115400,2744015450,46550,46500,46700,46500,22
|
||||
20241205,115300,2742991550,46500,46500,46700,46500,77
|
||||
20241205,115200,2739408850,46450,46700,46700,46450,288
|
||||
20241205,115100,2726028500,46700,46550,46700,46450,646
|
||||
20241205,115000,2695976600,46550,46600,46800,46500,623
|
||||
20241205,114900,2666975400,46600,46650,46800,46600,611
|
||||
20241205,114800,2638490500,46800,46750,46800,46650,404
|
||||
20241205,114700,2619626150,46700,46800,46800,46700,294
|
||||
20241205,114600,2605881600,46750,46750,46850,46750,180
|
||||
20241205,114500,2597459750,46800,46750,46800,46750,40
|
||||
20241205,114400,2595588200,46750,46850,46850,46750,83
|
||||
20241205,114300,2591703450,46850,46800,46850,46800,26
|
||||
20241205,114200,2590486600,46800,46750,46850,46700,54
|
||||
20241205,114100,2587959300,46750,46800,46800,46750,164
|
||||
20241205,114000,2580291050,46850,46800,46850,46750,63
|
||||
20241205,113900,2577342600,46800,46750,46850,46750,174
|
||||
20241205,113800,2569202050,46750,46800,46800,46750,526
|
||||
20241205,113700,2544585450,46900,46850,46900,46800,164
|
||||
20241205,113600,2536903200,46850,46900,46900,46850,45
|
||||
20241205,113500,2534793400,46900,46800,46900,46800,134
|
||||
20241205,113400,2528517500,46800,46800,46900,46800,59
|
||||
20241205,113300,2525754950,46800,46800,46850,46800,58
|
||||
20241205,113200,2523040500,46800,46800,46800,46700,175
|
||||
20241205,113100,2514855800,46750,46750,46800,46700,447
|
||||
20241205,113000,2493948950,46700,46700,46750,46700,44
|
||||
20241205,112900,2491894050,46750,46750,46800,46750,126
|
||||
20241205,112800,2486003050,46750,46700,46750,46700,129
|
||||
20241205,112700,2479974950,46750,46700,46750,46700,56
|
||||
20241205,112600,2477359150,46700,46700,46750,46650,58
|
||||
20241205,112500,2474650500,46700,46700,46700,46650,174
|
||||
20241205,112400,2466525100,46650,46650,46750,46650,80
|
||||
20241205,112300,2462792000,46650,46750,46750,46650,28
|
||||
20241205,112200,2461484350,46650,46800,46800,46650,164
|
||||
20241205,112100,2453823400,46800,46600,46800,46600,273
|
||||
20241205,112000,2441066300,46600,46650,46750,46600,46
|
||||
20241205,111900,2438922200,46650,46600,46750,46600,75
|
||||
20241205,111800,2435424950,46750,46600,46750,46600,21
|
||||
20241205,111700,2434444550,46600,46600,46600,46550,121
|
||||
20241205,111600,2428806650,46600,46600,46750,46600,51
|
||||
20241205,111500,2426427850,46500,46650,46650,46500,71
|
||||
20241205,111400,2423125750,46650,46550,46700,46500,1350
|
||||
20241205,111300,2360181100,46550,46700,46700,46500,290
|
||||
20241205,111200,2346653550,46650,46500,46650,46500,179
|
||||
20241205,111100,2338309300,46500,46550,46600,46500,339
|
||||
20241205,111000,2322532050,46500,46500,46600,46450,193
|
||||
20241205,110900,2313556800,46500,46600,46600,46500,18
|
||||
20241205,110800,2312719400,46550,46500,46750,46500,69
|
||||
20241205,110700,2309508100,46750,46400,46750,46400,351
|
||||
20241205,110600,2293175700,46400,46450,46500,46400,64
|
||||
20241205,110500,2290203000,46400,46450,46450,46400,60
|
||||
20241205,110400,2287416250,46450,46450,46500,46400,158
|
||||
20241205,110300,2280078250,46400,46450,46450,46400,82
|
||||
20241205,110200,2276271700,46450,46500,46500,46450,53
|
||||
20241205,110100,2273809200,46450,46500,46500,46450,121
|
||||
20241205,110000,2268185550,46500,46600,46650,46500,203
|
||||
20241205,105900,2258730350,46650,46550,46650,46550,60
|
||||
20241205,105800,2255937250,46400,46500,46650,46400,260
|
||||
20241205,105700,2243848800,46500,46600,46650,46500,172
|
||||
20241205,105600,2235838000,46550,46550,46600,46550,153
|
||||
20241205,105500,2228715750,46550,46500,46700,46500,159
|
||||
20241205,105400,2221315700,46500,46550,46700,46500,54
|
||||
20241205,105300,2218802650,46550,46550,46750,46450,390
|
||||
20241205,105200,2200661400,46500,46550,46800,46500,68
|
||||
20241205,105100,2197493900,46500,46750,46800,46500,935
|
||||
20241205,105000,2153868450,46750,46850,46850,46750,317
|
||||
20241205,104900,2139036400,46800,47000,47000,46800,210
|
||||
20241205,104800,2129180500,46850,47000,47000,46850,220
|
||||
20241205,104700,2118850050,47000,46900,47050,46850,261
|
||||
20241205,104600,2106599450,47050,47050,47100,46950,402
|
||||
20241205,104500,2087694750,47050,47050,47150,47000,188
|
||||
20241205,104400,2078847000,47100,47100,47150,47050,260
|
||||
20241205,104300,2066599800,47150,47250,47250,47100,403
|
||||
20241205,104200,2047583750,47250,47150,47250,47100,126
|
||||
20241205,104100,2041641800,47250,47200,47250,47050,183
|
||||
20241205,104000,2033012950,47150,47200,47400,47100,234
|
||||
20241205,103900,2021962650,47350,47200,47350,47150,318
|
||||
20241205,103800,2006928600,47200,47250,47350,47200,193
|
||||
20241205,103700,1997811600,47250,47250,47350,47100,193
|
||||
20241205,103600,1988689250,47300,47100,47300,47050,267
|
||||
20241205,103500,1976100650,47100,47050,47100,47000,212
|
||||
20241205,103400,1966118200,47100,47300,47300,47000,505
|
||||
20241205,103300,1942338200,47150,47150,47300,47100,156
|
||||
20241205,103200,1934981100,47150,47250,47250,47050,581
|
||||
20241205,103100,1907601100,47250,47350,47400,47150,425
|
||||
20241205,103000,1887507450,47250,47250,47400,47150,502
|
||||
20241205,102900,1863741900,47350,47300,47350,47100,385
|
||||
20241205,102800,1845553000,47300,47250,47300,47150,186
|
||||
20241205,102700,1836764100,47250,47250,47250,47100,199
|
||||
20241205,102600,1827366300,47250,47050,47250,47050,141
|
||||
20241205,102500,1820716550,47200,47200,47250,47000,568
|
||||
20241205,102400,1793956150,47200,47200,47200,47100,210
|
||||
20241205,102300,1784053100,47200,47150,47200,47100,195
|
||||
20241205,102200,1774853850,47150,47150,47150,47050,260
|
||||
20241205,102100,1762603350,47050,47050,47150,47000,379
|
||||
20241205,102000,1744759600,47000,46900,47000,46850,503
|
||||
20241205,101900,1721154550,46800,46900,46900,46800,236
|
||||
20241205,101800,1710096150,46850,46900,46900,46700,281
|
||||
20241205,101700,1696942400,46750,46700,46900,46700,205
|
||||
20241205,101600,1687361100,46750,46750,46750,46700,276
|
||||
20241205,101500,1674458650,46900,46900,46900,46750,118
|
||||
20241205,101400,1668926700,46900,46850,46900,46650,233
|
||||
20241205,101300,1658013200,46900,46600,46950,46600,874
|
||||
20241205,101200,1617155450,46600,46650,46650,46600,136
|
||||
20241205,101100,1610813700,46650,46800,46800,46600,276
|
||||
20241205,101000,1597927300,46800,46650,46800,46650,146
|
||||
20241205,100900,1591100750,46750,46650,46800,46650,93
|
||||
20241205,100800,1586753800,46650,46700,46750,46650,167
|
||||
20241205,100700,1578953500,46750,46650,46750,46650,123
|
||||
20241205,100600,1573208050,46750,46500,46750,46500,552
|
||||
20241205,100500,1547484450,46450,46550,46600,46450,118
|
||||
20241205,100400,1541992650,46500,46700,46750,46500,862
|
||||
20241205,100300,1501811000,46750,46800,46950,46750,262
|
||||
20241205,100200,1489553750,46900,46800,46900,46750,265
|
||||
20241205,100100,1477143300,46800,46900,46900,46800,616
|
||||
20241205,100000,1448264250,46850,46850,46950,46800,145
|
||||
20241205,095900,1441468050,46850,46900,46900,46850,273
|
||||
20241205,095800,1428676300,46900,46950,46950,46900,163
|
||||
20241205,095700,1421026050,46950,46900,47000,46900,239
|
||||
20241205,095600,1409804050,46900,46900,47000,46900,152
|
||||
20241205,095500,1402675150,46850,46950,47000,46850,381
|
||||
20241205,095400,1384803000,46800,46900,46950,46700,103
|
||||
20241205,095300,1379972950,46900,46900,46950,46700,849
|
||||
20241205,095200,1340177000,46900,46800,46900,46800,126
|
||||
20241205,095100,1334273350,46850,46850,46850,46750,558
|
||||
20241205,095000,1308148650,46800,46600,46800,46500,582
|
||||
20241205,094900,1281016100,46500,46400,46500,46350,749
|
||||
20241205,094800,1246258650,46400,46350,46450,46350,300
|
||||
20241205,094700,1232338900,46400,46400,46400,46350,148
|
||||
20241205,094600,1225472500,46400,46500,46500,46400,233
|
||||
20241205,094500,1214660050,46450,46500,46500,46450,93
|
||||
20241205,094400,1210339500,46500,46750,46750,46400,155
|
||||
20241205,094300,1203134450,46600,46700,46750,46450,506
|
||||
20241205,094200,1179594550,46800,46650,46800,46650,231
|
||||
20241205,094100,1168816200,46650,46500,46650,46400,262
|
||||
20241205,094000,1156631100,46400,46300,46550,46300,732
|
||||
20241205,093900,1122660950,46300,46300,46300,46300,39
|
||||
20241205,093800,1120855250,46300,46150,46300,46150,154
|
||||
20241205,093700,1113738800,46200,46150,46200,46100,679
|
||||
20241205,093600,1082397100,46150,46200,46200,46050,2461
|
||||
20241205,093500,968925400,46100,46200,46200,46100,441
|
||||
20241205,093400,948567050,46200,46250,46250,46150,283
|
||||
20241205,093300,935497350,46250,46200,46300,46200,517
|
||||
20241205,093200,911595800,46200,46250,46250,46200,243
|
||||
20241205,093100,900363650,46250,46400,46500,46250,1130
|
||||
20241205,093000,847947750,46400,46300,46400,46250,85
|
||||
20241205,092900,844010650,46200,46400,46450,46100,1272
|
||||
20241205,092800,785190550,46350,46350,46400,46300,258
|
||||
20241205,092700,773243750,46300,46400,46450,46250,1344
|
||||
20241205,092600,711002450,46400,46500,46500,46400,520
|
||||
20241205,092500,686857850,46500,46500,46550,46450,274
|
||||
20241205,092400,674117950,46500,46650,46650,46500,2153
|
||||
20241205,092300,573858400,46650,46750,46750,46650,377
|
||||
20241205,092200,556263500,46750,46800,46850,46750,393
|
||||
20241205,092100,537871250,46850,46600,46850,46600,1271
|
||||
20241205,092000,478540900,46600,46600,46650,46600,430
|
||||
20241205,091900,458500050,46650,46650,46700,46650,338
|
||||
20241205,091800,442731700,46650,46700,46700,46650,143
|
||||
20241205,091700,436059900,46700,46700,46700,46650,183
|
||||
20241205,091600,427515550,46700,46800,46850,46700,454
|
||||
20241205,091500,406291600,46900,46700,46900,46650,1339
|
||||
20241205,091400,343746550,46750,46750,46800,46750,503
|
||||
20241205,091300,320230150,46750,46950,46950,46750,566
|
||||
20241205,091200,293720450,47000,47000,47000,46950,40
|
||||
20241205,091100,291841650,47000,47150,47150,46800,390
|
||||
20241205,091000,273557600,46800,47250,47250,46800,667
|
||||
20241205,090900,242268850,47100,47350,47350,47100,240
|
||||
20241205,090800,230940100,47400,47450,47450,47300,63
|
||||
20241205,090700,227957450,47400,47150,47400,47100,957
|
||||
20241205,090600,182704700,47150,47000,47150,47000,205
|
||||
20241205,090500,173056650,46900,46950,46950,46850,338
|
||||
20241205,090400,157203550,47000,46800,47000,46750,592
|
||||
20241205,090300,129485350,46800,46850,46850,46800,159
|
||||
20241205,090200,122040900,46850,47000,47000,46800,1040
|
||||
20241205,090100,73270300,47000,46850,47350,46850,299
|
||||
20241205,090000,59206850,47100,46700,47100,46650,1267
|
||||
|
Reference in New Issue
Block a user