Update 2024-12-05 2775 candle_min
This commit is contained in:
733
298000/min/candle-20241205.csv
Normal file
733
298000/min/candle-20241205.csv
Normal file
@@ -0,0 +1,733 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,211100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,211000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,210000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,205000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,204100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,204000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,203000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,202000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,201100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,201000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,200000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,195000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,194100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,194000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,193000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,192000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,191100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,191000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,190000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,185000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,184100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,184000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,183000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,182000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,181100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,181000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,180000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,175000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,174100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,174000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,173000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,172000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,171100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,171000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,170000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,165000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,164100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,164000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,163000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,162000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,161100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,161000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,160000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,155000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,154100,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,154000,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153900,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153800,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153700,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153600,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153500,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153400,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153300,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153200,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153100,1931103250,34800,34800,34800,34800,0
|
||||
20241205,153000,1931103250,34800,34800,34800,34800,1319
|
||||
20241205,152900,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152800,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152700,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152600,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152500,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152400,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152300,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152200,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152100,1885202050,35000,35000,35000,35000,0
|
||||
20241205,152000,1885202050,35000,35000,35000,35000,0
|
||||
20241205,151900,1885202050,35000,35150,35200,35000,240
|
||||
20241205,151800,1876762300,35100,35050,35100,35050,151
|
||||
20241205,151700,1871469450,35050,35250,35250,35050,329
|
||||
20241205,151600,1859925500,35250,35250,35250,35250,32
|
||||
20241205,151500,1858797500,35250,35200,35600,35100,262
|
||||
20241205,151400,1849499600,35500,35200,35500,35200,263
|
||||
20241205,151300,1840171800,35200,35050,35200,35050,4
|
||||
20241205,151200,1840031450,35050,35050,35050,35000,91
|
||||
20241205,151100,1836846150,35000,35000,35000,35000,0
|
||||
20241205,151000,1836846150,35000,35150,35350,35000,345
|
||||
20241205,150900,1824715650,35150,35350,35350,35150,20
|
||||
20241205,150800,1824009050,35550,35550,35550,35550,29
|
||||
20241205,150700,1822978100,35550,35350,35550,35350,33
|
||||
20241205,150600,1821805450,35500,35500,35500,35500,99
|
||||
20241205,150500,1818290950,35550,35400,35550,35400,214
|
||||
20241205,150400,1810703800,35600,35550,35600,35500,534
|
||||
20241205,150300,1791733150,35650,35650,35650,35600,16
|
||||
20241205,150200,1791162900,35650,35700,35700,35650,53
|
||||
20241205,150100,1789270850,35700,35850,35850,35700,197
|
||||
20241205,150000,1782230000,35850,35650,35850,35650,243
|
||||
20241205,145900,1773535750,35550,35500,35650,35500,31
|
||||
20241205,145800,1772433350,35500,35500,35500,35500,16
|
||||
20241205,145700,1771865350,35450,35400,35450,35400,189
|
||||
20241205,145600,1765174250,35400,35300,35400,35300,21
|
||||
20241205,145500,1764431750,35350,35350,35400,35350,228
|
||||
20241205,145400,1756366850,35350,35400,35400,35350,11
|
||||
20241205,145300,1755977950,35350,35300,35350,35300,24
|
||||
20241205,145200,1755129700,35300,35300,35300,35300,105
|
||||
20241205,145100,1751423200,35050,35000,35050,35000,210
|
||||
20241205,145000,1744067750,35000,35100,35100,35000,150
|
||||
20241205,144900,1738811450,35050,35250,35250,35050,171
|
||||
20241205,144800,1732796800,35300,35200,35300,35100,75
|
||||
20241205,144700,1730162500,35200,35300,35300,35200,160
|
||||
20241205,144600,1724518500,35300,35450,35450,35300,105
|
||||
20241205,144500,1720807350,35650,35650,35650,35650,126
|
||||
20241205,144400,1716315450,35650,35650,35650,35650,105
|
||||
20241205,144300,1712572200,35700,35650,35700,35650,11
|
||||
20241205,144200,1712179550,35650,35400,35700,35400,341
|
||||
20241205,144100,1700031250,35450,35450,35450,35450,105
|
||||
20241205,144000,1696309000,35450,35450,35450,35450,1
|
||||
20241205,143900,1696273550,35350,35450,35550,35350,169
|
||||
20241205,143800,1690277500,35450,35450,35450,35450,51
|
||||
20241205,143700,1688469550,35400,35450,35450,35400,11
|
||||
20241205,143600,1688080100,35400,35400,35400,35350,131
|
||||
20241205,143500,1683442800,35400,35400,35400,35400,6
|
||||
20241205,143400,1683230400,35400,35400,35400,35400,86
|
||||
20241205,143300,1680186000,35450,35450,35450,35200,214
|
||||
20241205,143200,1672602250,35500,35500,35500,35500,21
|
||||
20241205,143100,1671856750,35450,35400,35450,35400,35
|
||||
20241205,143000,1670617350,35400,35350,35400,35350,95
|
||||
20241205,142900,1667254650,35400,35250,35400,35200,240
|
||||
20241205,142800,1658804250,35200,35800,35800,35200,814
|
||||
20241205,142700,1629894550,35800,35950,35950,35800,459
|
||||
20241205,142600,1613446600,35950,35900,35950,35850,114
|
||||
20241205,142500,1609349400,35950,35900,35950,35900,97
|
||||
20241205,142400,1605866800,35900,35900,35900,35900,75
|
||||
20241205,142300,1603174300,36000,35900,36000,35900,768
|
||||
20241205,142200,1575533350,35950,35850,35950,35850,162
|
||||
20241205,142100,1569716300,35850,35850,35850,35850,41
|
||||
20241205,142000,1568246450,35850,35700,35850,35700,68
|
||||
20241205,141900,1565814750,35750,35700,35750,35700,200
|
||||
20241205,141800,1558674700,35650,35650,35650,35650,3
|
||||
20241205,141700,1558567750,35700,35700,35700,35700,216
|
||||
20241205,141600,1550856550,35700,35650,35700,35650,365
|
||||
20241205,141500,1537835850,35650,35650,35650,35650,3
|
||||
20241205,141400,1537728900,35650,35550,35650,35550,63
|
||||
20241205,141300,1535484750,35600,35650,35650,35600,37
|
||||
20241205,141200,1534166050,35650,35600,35650,35600,246
|
||||
20241205,141100,1525402150,35550,35500,35550,35500,7
|
||||
20241205,141000,1525153400,35450,35450,35450,35450,100
|
||||
20241205,140900,1521608400,35600,35450,35600,35450,457
|
||||
20241205,140800,1505348050,35550,35550,35550,35550,116
|
||||
20241205,140700,1501224250,35450,35450,35450,35450,16
|
||||
20241205,140600,1500657050,35450,35400,35500,35400,461
|
||||
20241205,140500,1484331300,35450,35450,35450,35450,126
|
||||
20241205,140400,1479864600,35450,35450,35450,35450,27
|
||||
20241205,140300,1478907450,35500,35500,35500,35500,172
|
||||
20241205,140200,1472801450,35500,35500,35500,35500,180
|
||||
20241205,140100,1466411450,35450,35500,35500,35450,42
|
||||
20241205,140000,1464920550,35550,35550,35550,35550,91
|
||||
20241205,135900,1461685500,35500,35500,35500,35500,6
|
||||
20241205,135800,1461472500,35550,35550,35550,35550,90
|
||||
20241205,135700,1458273000,35550,35550,35550,35550,93
|
||||
20241205,135600,1454966850,35550,35550,35550,35550,19
|
||||
20241205,135500,1454291400,35550,35500,35550,35450,103
|
||||
20241205,135400,1450630600,35550,35600,35650,35550,120
|
||||
20241205,135300,1446360000,35500,35550,35550,35500,100
|
||||
20241205,135200,1442809400,35550,35550,35600,35550,220
|
||||
20241205,135100,1434982100,35500,35500,35500,35500,53
|
||||
20241205,135000,1433100600,35500,35500,35500,35350,7
|
||||
20241205,134900,1432852250,35550,35500,35550,35500,460
|
||||
20241205,134800,1416503750,35500,35350,35550,35350,104
|
||||
20241205,134700,1412813050,35350,35350,35350,35300,166
|
||||
20241205,134600,1406951300,35350,35550,35550,35350,533
|
||||
20241205,134500,1388030000,35550,35350,35550,35350,252
|
||||
20241205,134400,1379087100,35300,35300,35300,35300,50
|
||||
20241205,134300,1377322100,35300,35300,35300,35300,60
|
||||
20241205,134200,1375204100,35300,35300,35350,35300,86
|
||||
20241205,134100,1372166100,35300,35100,35300,35100,270
|
||||
20241205,134000,1362654350,35050,35100,35150,35050,444
|
||||
20241205,133900,1347052350,35050,35050,35050,35050,0
|
||||
20241205,133800,1347052350,35050,35050,35050,35050,193
|
||||
20241205,133700,1340287700,35050,35050,35050,35050,10
|
||||
20241205,133600,1339937200,35050,34950,35050,34950,170
|
||||
20241205,133500,1333986700,34950,35000,35050,34950,94
|
||||
20241205,133400,1330692250,35050,35050,35100,35050,187
|
||||
20241205,133300,1324137600,35050,35050,35050,35050,16
|
||||
20241205,133200,1323576800,35050,35050,35050,35050,93
|
||||
20241205,133100,1320317150,35050,35000,35050,35000,13
|
||||
20241205,133000,1319862000,35000,35000,35050,35000,142
|
||||
20241205,132900,1314886550,35000,35000,35000,35000,65
|
||||
20241205,132800,1312611550,35000,35000,35050,34950,42
|
||||
20241205,132700,1311141900,35050,35050,35050,35000,159
|
||||
20241205,132600,1305569000,35050,35050,35050,35050,195
|
||||
20241205,132500,1298734250,35050,35050,35050,35000,67
|
||||
20241205,132400,1296387000,35050,34950,35050,34950,284
|
||||
20241205,132300,1286441150,35050,34900,35100,34850,668
|
||||
20241205,132200,1263065100,34850,34650,34850,34650,155
|
||||
20241205,132100,1257675600,34500,34500,34650,34500,106
|
||||
20241205,132000,1254009900,34500,34500,34500,34500,98
|
||||
20241205,131900,1250628900,34500,34500,34500,34500,46
|
||||
20241205,131800,1249041900,34500,34550,34600,34500,172
|
||||
20241205,131700,1243096400,34550,34500,34550,34500,42
|
||||
20241205,131600,1241646900,34500,34500,34500,34350,67
|
||||
20241205,131500,1239336750,34600,34600,34600,34600,110
|
||||
20241205,131400,1235530750,34600,34350,34600,34350,506
|
||||
20241205,131300,1218075300,34300,34200,34350,34200,272
|
||||
20241205,131200,1208746050,34200,34200,34200,34200,2
|
||||
20241205,131100,1208677650,34200,34300,34300,34200,107
|
||||
20241205,131000,1205013100,34300,34300,34300,34300,92
|
||||
20241205,130900,1201857500,34300,34250,34300,34250,6
|
||||
20241205,130800,1201651900,34250,34200,34250,34200,102
|
||||
20241205,130700,1198158450,34150,34150,34150,34150,62
|
||||
20241205,130600,1196041150,34100,34100,34100,34100,1
|
||||
20241205,130500,1196007050,34100,34100,34100,34100,5
|
||||
20241205,130400,1195836550,34100,34050,34100,34050,58
|
||||
20241205,130300,1193861500,34050,34100,34100,34050,36
|
||||
20241205,130200,1192635550,34050,34050,34050,34050,90
|
||||
20241205,130100,1189571050,33950,34000,34000,33950,10
|
||||
20241205,130000,1189231150,34050,34000,34050,33950,213
|
||||
20241205,125900,1181984200,34000,34000,34000,34000,90
|
||||
20241205,125800,1178924200,34000,34000,34000,34000,3
|
||||
20241205,125700,1178822200,34000,33950,34000,33900,82
|
||||
20241205,125600,1176038050,33900,33900,33900,33900,77
|
||||
20241205,125500,1173427750,33900,33900,33900,33900,2
|
||||
20241205,125400,1173359950,33800,33850,33850,33800,14
|
||||
20241205,125300,1172886550,33800,33800,33800,33800,47
|
||||
20241205,125200,1171297950,33800,33900,33900,33800,26
|
||||
20241205,125100,1170419050,33800,33850,33850,33800,61
|
||||
20241205,125000,1168357150,33800,33850,33850,33800,150
|
||||
20241205,124900,1163284200,33900,33950,33950,33900,21
|
||||
20241205,124800,1162572250,33950,33950,33950,33950,1
|
||||
20241205,124700,1162538300,33950,33950,33950,33950,3
|
||||
20241205,124600,1162436450,33950,33950,33950,33950,27
|
||||
20241205,124500,1161519800,34000,34000,34000,34000,5
|
||||
20241205,124400,1161349800,34000,34000,34000,34000,32
|
||||
20241205,124300,1160261800,33950,33950,33950,33950,0
|
||||
20241205,124200,1160261800,33950,33950,33950,33950,1
|
||||
20241205,124100,1160227850,33950,33950,33950,33950,25
|
||||
20241205,124000,1159379100,33950,33900,33950,33900,71
|
||||
20241205,123900,1156972050,33950,33900,33950,33900,15
|
||||
20241205,123800,1156463050,33900,33900,33900,33900,1
|
||||
20241205,123700,1156429150,33850,33850,33850,33800,23
|
||||
20241205,123600,1155650850,33850,33850,33850,33850,1
|
||||
20241205,123500,1155617000,33800,33850,33850,33800,199
|
||||
20241205,123400,1148890750,33850,33850,33850,33850,3
|
||||
20241205,123300,1148789200,33800,33800,33800,33800,1
|
||||
20241205,123200,1148755400,33850,33950,33950,33850,8
|
||||
20241205,123100,1148484100,33800,33850,33850,33800,67
|
||||
20241205,123000,1146219250,33850,33850,33850,33850,1
|
||||
20241205,122900,1146185400,33850,33950,33950,33850,361
|
||||
20241205,122800,1133948950,33950,33950,33950,33950,9
|
||||
20241205,122700,1133643400,33950,33950,33950,33950,17
|
||||
20241205,122600,1133066250,33950,33950,33950,33950,5
|
||||
20241205,122500,1132896500,33950,33950,33950,33950,24
|
||||
20241205,122400,1132081700,34000,34000,34000,34000,0
|
||||
20241205,122300,1132081700,34000,34000,34000,34000,3
|
||||
20241205,122200,1131979700,33950,33950,33950,33950,50
|
||||
20241205,122100,1130282200,34000,34000,34000,33950,14
|
||||
20241205,122000,1129806250,34000,34000,34000,34000,3
|
||||
20241205,121900,1129704250,34050,34050,34050,34050,0
|
||||
20241205,121800,1129704250,34050,34050,34050,34050,15
|
||||
20241205,121700,1129193500,34000,34000,34000,34000,2
|
||||
20241205,121600,1129125500,33950,33950,33950,33950,0
|
||||
20241205,121500,1129125500,33950,34000,34000,33950,165
|
||||
20241205,121400,1123522400,34000,34000,34000,34000,6
|
||||
20241205,121300,1123318400,34000,34050,34050,34000,6
|
||||
20241205,121200,1123114250,34000,34000,34000,34000,1
|
||||
20241205,121100,1123080250,34050,34050,34050,34050,1
|
||||
20241205,121000,1123046200,34050,34050,34050,34050,3
|
||||
20241205,120900,1122944050,34000,34000,34000,34000,6
|
||||
20241205,120800,1122740050,34050,34000,34050,33950,144
|
||||
20241205,120700,1117843250,34000,34000,34000,34000,121
|
||||
20241205,120600,1113729250,34000,34050,34050,34000,5
|
||||
20241205,120500,1113559150,34000,34050,34050,34000,2
|
||||
20241205,120400,1113491100,34050,34050,34050,34050,0
|
||||
20241205,120300,1113491100,34050,34050,34050,34050,3
|
||||
20241205,120200,1113388950,34000,34000,34000,34000,3
|
||||
20241205,120100,1113286950,34000,34000,34000,34000,46
|
||||
20241205,120000,1111722950,34000,34050,34050,34000,5
|
||||
20241205,115900,1111552800,34000,34000,34000,34000,45
|
||||
20241205,115800,1110022800,34050,34050,34050,34050,1
|
||||
20241205,115700,1109988750,34050,34050,34050,34050,3
|
||||
20241205,115600,1109886600,34050,34050,34050,34050,3
|
||||
20241205,115500,1109784450,33950,33950,33950,33950,1
|
||||
20241205,115400,1109750500,34050,34000,34050,34000,3
|
||||
20241205,115300,1109648450,33950,34000,34000,33950,8
|
||||
20241205,115200,1109376700,33950,34000,34000,33950,155
|
||||
20241205,115100,1104107850,34000,34050,34050,34000,423
|
||||
20241205,115000,1089725750,34050,34050,34050,34050,6
|
||||
20241205,114900,1089521450,34050,34050,34050,34050,5
|
||||
20241205,114800,1089351200,34000,34100,34100,34000,649
|
||||
20241205,114700,1067231450,34150,34150,34150,34150,0
|
||||
20241205,114600,1067231450,34150,34150,34150,34150,3
|
||||
20241205,114500,1067129000,34150,34150,34150,34150,105
|
||||
20241205,114400,1063543250,34150,34150,34150,34150,0
|
||||
20241205,114300,1063543250,34150,34200,34200,34150,31
|
||||
20241205,114200,1062484500,34200,34200,34200,34200,14
|
||||
20241205,114100,1062005700,34250,34250,34250,34250,1
|
||||
20241205,114000,1061971450,34200,34250,34250,34200,18
|
||||
20241205,113900,1061355500,34400,34400,34400,34400,6
|
||||
20241205,113800,1061149100,34450,34450,34450,34450,0
|
||||
20241205,113700,1061149100,34450,34450,34450,34450,0
|
||||
20241205,113600,1061149100,34450,34350,34450,34350,10
|
||||
20241205,113500,1060804850,34200,34150,34200,34150,105
|
||||
20241205,113400,1057218850,34150,34150,34150,34150,0
|
||||
20241205,113300,1057218850,34150,34150,34150,34100,11
|
||||
20241205,113200,1056843650,34150,34150,34150,34150,11
|
||||
20241205,113100,1056468000,34150,34150,34150,34150,7
|
||||
20241205,113000,1056228950,34150,34100,34150,34100,18
|
||||
20241205,112900,1055614400,34150,34150,34150,34150,5
|
||||
20241205,112800,1055443650,34100,34050,34100,34050,6
|
||||
20241205,112700,1055239150,34050,34050,34050,34050,7
|
||||
20241205,112600,1055000800,34050,34150,34150,34050,19
|
||||
20241205,112500,1054353350,34150,34150,34150,34150,2
|
||||
20241205,112400,1054285050,34200,34200,34200,34200,0
|
||||
20241205,112300,1054285050,34200,34200,34200,34200,10
|
||||
20241205,112200,1053943050,34200,34150,34200,34150,9
|
||||
20241205,112100,1053635300,34150,34150,34150,34150,0
|
||||
20241205,112000,1053635300,34150,34200,34200,34150,4
|
||||
20241205,111900,1053498650,34200,34200,34200,34200,0
|
||||
20241205,111800,1053498650,34200,34200,34200,34050,7
|
||||
20241205,111700,1053259700,34200,34050,34200,34050,80
|
||||
20241205,111600,1050531550,34050,34050,34050,34050,8
|
||||
20241205,111500,1050259150,34100,34000,34100,34000,124
|
||||
20241205,111400,1046040650,34050,34050,34050,34050,19
|
||||
20241205,111300,1045393700,34100,34050,34100,34000,194
|
||||
20241205,111200,1038785150,34000,34000,34000,34000,0
|
||||
20241205,111100,1038785150,34000,34050,34050,34000,53
|
||||
20241205,111000,1036982050,34050,34050,34050,34050,11
|
||||
20241205,110900,1036607500,34050,34100,34100,34050,5
|
||||
20241205,110800,1036437150,34100,34100,34100,34100,0
|
||||
20241205,110700,1036437150,34100,34100,34100,34100,1
|
||||
20241205,110600,1036403050,34050,34050,34050,34050,31
|
||||
20241205,110500,1035347500,34100,34150,34150,34050,63
|
||||
20241205,110400,1033199500,34200,34150,34200,34150,5
|
||||
20241205,110300,1033028600,34050,34050,34050,34050,10
|
||||
20241205,110200,1032688100,34000,34050,34050,34000,231
|
||||
20241205,110100,1024832650,34150,34150,34150,34150,1
|
||||
20241205,110000,1024798500,34150,34100,34150,34100,2
|
||||
20241205,105900,1024730250,34050,34000,34050,34000,170
|
||||
20241205,105800,1018942100,34000,33950,34000,33950,25
|
||||
20241205,105700,1018093200,33950,33950,33950,33950,16
|
||||
20241205,105600,1017550000,33950,33950,33950,33950,3
|
||||
20241205,105500,1017448150,33950,34000,34000,33950,15
|
||||
20241205,105400,1016938850,34000,34000,34000,34000,73
|
||||
20241205,105300,1014456850,34000,34000,34000,34000,3
|
||||
20241205,105200,1014354850,34050,34050,34050,34000,40
|
||||
20241205,105100,1012993400,34050,34050,34050,34050,25
|
||||
20241205,105000,1012142150,34050,34150,34200,34050,78
|
||||
20241205,104900,1009480300,34200,34400,34400,34200,194
|
||||
20241205,104800,1002838500,34400,34400,34400,34400,4
|
||||
20241205,104700,1002700900,34250,34250,34250,34250,39
|
||||
20241205,104600,1001365150,34450,34250,34450,34250,26
|
||||
20241205,104500,1000474450,34200,34200,34200,34200,22
|
||||
20241205,104400,999722050,34200,34500,34500,34200,246
|
||||
20241205,104300,991291550,34500,34500,34550,34450,196
|
||||
20241205,104200,984523350,34450,34250,34450,34250,225
|
||||
20241205,104100,976789700,34200,34250,34250,34200,43
|
||||
20241205,104000,975319000,34200,34150,34200,34150,145
|
||||
20241205,103900,970364150,34150,34150,34150,34150,6
|
||||
20241205,103800,970159250,34100,34000,34100,34000,52
|
||||
20241205,103700,968388050,34000,34000,34000,34000,46
|
||||
20241205,103600,966824050,34000,33900,34100,33900,484
|
||||
20241205,103500,950379800,33800,33800,33800,33800,26
|
||||
20241205,103400,949501000,33900,34000,34000,33900,281
|
||||
20241205,103300,939958750,34000,34100,34100,34000,101
|
||||
20241205,103200,936520750,34150,34150,34150,34150,5
|
||||
20241205,103100,936350000,34150,34100,34150,34100,147
|
||||
20241205,103000,931332550,34100,34050,34100,34050,149
|
||||
20241205,102900,926251900,34100,34000,34100,34000,118
|
||||
20241205,102800,922233950,34000,33900,34000,33900,55
|
||||
20241205,102700,920364500,33900,33900,33900,33900,2
|
||||
20241205,102600,920296700,33900,33900,33900,33900,2
|
||||
20241205,102500,920228900,33900,33900,33900,33900,2
|
||||
20241205,102400,920161100,33700,33800,33800,33700,50
|
||||
20241205,102300,918473650,33750,33950,33950,33750,61
|
||||
20241205,102200,916414700,34000,34000,34000,34000,35
|
||||
20241205,102100,915224700,34000,33950,34000,33950,229
|
||||
20241205,102000,907443050,33950,33800,34000,33750,73
|
||||
20241205,101900,904974150,34000,34000,34000,34000,4
|
||||
20241205,101800,904838150,33750,33500,33750,33500,192
|
||||
20241205,101700,898378150,33550,33550,33550,33450,43
|
||||
20241205,101600,896936500,33400,33600,33600,33400,11
|
||||
20241205,101500,896568850,33400,33600,33600,33400,347
|
||||
20241205,101400,884954600,33650,33700,33700,33650,53
|
||||
20241205,101300,883169500,33700,33650,33700,33650,129
|
||||
20241205,101200,878828200,33600,33600,33650,33600,144
|
||||
20241205,101100,873989750,33650,33750,33750,33600,341
|
||||
20241205,101000,862505550,33750,33700,33750,33700,99
|
||||
20241205,100900,859169200,33550,33500,33550,33500,290
|
||||
20241205,100800,849451300,33550,33600,33700,33550,146
|
||||
20241205,100700,844545700,33650,33800,33800,33650,121
|
||||
20241205,100600,840469900,33800,33600,33800,33600,180
|
||||
20241205,100500,834395550,33550,33400,33600,33400,74
|
||||
20241205,100400,831921450,33400,33450,33450,33400,109
|
||||
20241205,100300,828280800,33350,33400,33400,33350,200
|
||||
20241205,100200,821604050,33600,33400,33600,33400,143
|
||||
20241205,100100,816818500,33500,33700,33750,33500,259
|
||||
20241205,100000,808097700,33700,33550,33700,33350,440
|
||||
20241205,095900,793391000,33650,33700,33750,33650,330
|
||||
20241205,095800,782285650,33650,33850,33850,33400,1189
|
||||
20241205,095700,742312600,33850,34000,34050,33750,237
|
||||
20241205,095600,734299950,34000,33950,34000,33700,430
|
||||
20241205,095500,719768950,33700,33750,33800,33700,1021
|
||||
20241205,095400,685303300,33800,33800,33800,33800,0
|
||||
20241205,095300,685303300,33800,33900,33900,33800,256
|
||||
20241205,095200,676637500,33950,34250,34250,33950,892
|
||||
20241205,095100,646191050,34300,34300,34300,34250,403
|
||||
20241205,095000,632381800,34300,34400,34400,34300,290
|
||||
20241205,094900,622426500,34400,34500,34500,34350,219
|
||||
20241205,094800,614878400,34500,34550,34550,34500,46
|
||||
20241205,094700,613290050,34500,34600,34600,34500,163
|
||||
20241205,094600,607657550,34600,34650,34650,34600,275
|
||||
20241205,094500,598129100,34650,34600,34650,34600,63
|
||||
20241205,094400,595946700,34550,34800,34800,34550,151
|
||||
20241205,094300,590722450,34800,34900,34900,34750,46
|
||||
20241205,094200,589118300,34900,34850,34950,34850,76
|
||||
20241205,094100,586465200,34850,34600,34850,34600,64
|
||||
20241205,094000,584240550,34600,34650,34650,34600,31
|
||||
20241205,093900,583167650,34600,34650,34650,34600,21
|
||||
20241205,093800,582440100,34650,34650,34650,34650,92
|
||||
20241205,093700,579252300,34650,34900,34900,34650,149
|
||||
20241205,093600,574077700,34800,34800,34800,34650,28
|
||||
20241205,093500,573104900,34650,34700,34700,34650,5
|
||||
20241205,093400,572931450,34650,34700,34700,34650,30
|
||||
20241205,093300,571890500,34800,34850,34850,34700,56
|
||||
20241205,093200,569944400,34750,34800,34900,34750,33
|
||||
20241205,093100,568795800,34800,34800,34850,34800,51
|
||||
20241205,093000,567020950,34800,35100,35100,34800,4
|
||||
20241205,092900,566880850,35100,35050,35100,34950,43
|
||||
20241205,092800,565374250,35100,35100,35100,34950,11
|
||||
20241205,092700,564988300,35100,34900,35100,34850,106
|
||||
20241205,092600,561277300,34900,34900,34900,34900,28
|
||||
20241205,092500,560300100,34800,34800,35000,34800,395
|
||||
20241205,092400,546546600,34800,34400,34800,34400,183
|
||||
20241205,092300,540236500,34350,34350,34350,34300,87
|
||||
20241205,092200,537248550,34350,34350,34350,34300,69
|
||||
20241205,092100,534879950,34350,34400,34450,34300,207
|
||||
20241205,092000,527774050,34400,34500,34500,34400,52
|
||||
20241205,091900,525982000,34500,34800,34800,34500,465
|
||||
20241205,091800,509921600,34800,34650,34800,34600,471
|
||||
20241205,091700,493609050,34600,34750,34750,34600,97
|
||||
20241205,091600,490246800,34750,34700,34800,34650,127
|
||||
20241205,091500,485841600,34800,34550,34900,34300,532
|
||||
20241205,091400,467403700,34550,35200,35200,34500,1091
|
||||
20241205,091300,429267050,35250,35250,35400,35200,181
|
||||
20241205,091200,422871000,35400,35300,35400,35200,422
|
||||
20241205,091100,407987650,35100,35550,35550,35000,1133
|
||||
20241205,091000,368085900,35550,36150,36150,35550,858
|
||||
20241205,090900,337376200,36200,36200,36350,36200,144
|
||||
20241205,090800,332160100,36350,36500,36500,36200,113
|
||||
20241205,090700,328048550,36700,36750,36750,36450,212
|
||||
20241205,090600,320306600,36750,35800,36750,35750,2366
|
||||
20241205,090500,235142450,35750,36200,36350,35700,733
|
||||
20241205,090400,208765600,36250,36600,36600,36250,746
|
||||
20241205,090300,181594150,36600,36650,36700,36550,1032
|
||||
20241205,090200,143808550,36600,37150,37350,36600,913
|
||||
20241205,090100,110113000,37350,37800,37800,37100,939
|
||||
20241205,090000,75053300,37800,37500,37800,37350,1998
|
||||
|
Reference in New Issue
Block a user