Update 2024-12-05 2775 candle_min
This commit is contained in:
736
306620/min/candle-20241205.csv
Normal file
736
306620/min/candle-20241205.csv
Normal file
@@ -0,0 +1,736 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,211400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,211300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,211200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,211100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,211000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,210000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,205000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,204300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,204000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,203000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,202000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,201300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,201000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,200000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,195000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,194300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,194000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,193000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,192000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,191300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,191000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,190000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,185000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,184300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,184000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,183000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,182000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,181300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,181000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,180000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,175000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,174300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,174000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,173000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,172000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,171300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,171000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,170000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,165000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,164300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,164000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,163000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,162000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,161300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,161000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,160000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,155000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154400,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,154300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,154000,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153900,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153800,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153700,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153600,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153500,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153400,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153300,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153200,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153100,1295155565,2315,2315,2315,2315,0
|
||||
20241205,153000,1295155565,2315,2315,2315,2315,14746
|
||||
20241205,152900,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152800,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152700,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152600,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152500,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152400,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152300,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152200,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152100,1261018575,2330,2330,2330,2330,0
|
||||
20241205,152000,1261018575,2330,2330,2330,2330,0
|
||||
20241205,151900,1261018575,2330,2325,2335,2320,820
|
||||
20241205,151800,1259109560,2320,2335,2335,2320,43
|
||||
20241205,151700,1259009315,2335,2325,2335,2320,2623
|
||||
20241205,151600,1252904190,2325,2325,2330,2325,1268
|
||||
20241205,151500,1249955565,2330,2335,2335,2330,1389
|
||||
20241205,151400,1246719175,2335,2335,2335,2330,605
|
||||
20241205,151300,1245307500,2330,2330,2335,2330,1114
|
||||
20241205,151200,1242711020,2335,2335,2335,2335,501
|
||||
20241205,151100,1241541185,2335,2325,2335,2325,3109
|
||||
20241205,151000,1234297195,2325,2325,2325,2325,100
|
||||
20241205,150900,1234064695,2330,2325,2330,2315,670
|
||||
20241205,150800,1232509740,2330,2320,2330,2320,1253
|
||||
20241205,150700,1229594960,2320,2320,2320,2320,115
|
||||
20241205,150600,1229328160,2325,2330,2330,2325,52
|
||||
20241205,150500,1229207245,2330,2335,2335,2330,1486
|
||||
20241205,150400,1225744805,2335,2330,2335,2330,1839
|
||||
20241205,150300,1221459885,2335,2330,2335,2330,665
|
||||
20241205,150200,1219910360,2330,2320,2330,2320,5736
|
||||
20241205,150100,1206578955,2325,2325,2330,2315,1450
|
||||
20241205,150000,1203210410,2325,2320,2325,2320,1460
|
||||
20241205,145900,1199817995,2320,2330,2330,2320,509
|
||||
20241205,145800,1198633615,2325,2320,2325,2320,2660
|
||||
20241205,145700,1192451715,2320,2320,2320,2310,5001
|
||||
20241205,145600,1180855445,2320,2320,2325,2310,1443
|
||||
20241205,145500,1177506810,2320,2320,2320,2320,50
|
||||
20241205,145400,1177390810,2320,2310,2320,2310,449
|
||||
20241205,145300,1176350790,2315,2315,2315,2315,640
|
||||
20241205,145200,1174869190,2305,2315,2320,2305,657
|
||||
20241205,145100,1173351200,2305,2315,2315,2305,1899
|
||||
20241205,145000,1168963615,2315,2310,2315,2310,1600
|
||||
20241205,144900,1165267115,2315,2310,2315,2305,1211
|
||||
20241205,144800,1162471730,2310,2310,2310,2310,1082
|
||||
20241205,144700,1159972310,2310,2315,2315,2310,10591
|
||||
20241205,144600,1135493150,2315,2320,2320,2315,5817
|
||||
20241205,144500,1121998710,2325,2325,2330,2325,899
|
||||
20241205,144400,1119907685,2325,2325,2330,2325,590
|
||||
20241205,144300,1118535685,2325,2330,2330,2325,1100
|
||||
20241205,144200,1115973185,2330,2330,2330,2320,2095
|
||||
20241205,144100,1111108360,2325,2330,2330,2325,137
|
||||
20241205,144000,1110789190,2325,2325,2325,2325,1010
|
||||
20241205,143900,1108440940,2325,2325,2325,2320,700
|
||||
20241205,143800,1106814940,2325,2325,2325,2325,138
|
||||
20241205,143700,1106494090,2330,2330,2330,2330,0
|
||||
20241205,143600,1106494090,2330,2330,2330,2330,48
|
||||
20241205,143500,1106382250,2325,2325,2325,2325,30
|
||||
20241205,143400,1106312500,2325,2325,2325,2325,600
|
||||
20241205,143300,1104917500,2330,2325,2330,2325,270
|
||||
20241205,143200,1104289560,2325,2325,2335,2325,240
|
||||
20241205,143100,1103731260,2325,2325,2325,2325,1338
|
||||
20241205,143000,1100620410,2325,2325,2330,2325,25
|
||||
20241205,142900,1100562280,2325,2325,2340,2325,1072
|
||||
20241205,142800,1098069290,2325,2330,2330,2325,127
|
||||
20241205,142700,1097773855,2325,2325,2325,2325,200
|
||||
20241205,142600,1097308855,2325,2335,2335,2325,4052
|
||||
20241205,142500,1087866480,2340,2340,2340,2340,4436
|
||||
20241205,142400,1077486240,2340,2335,2340,2335,301
|
||||
20241205,142300,1076783400,2345,2345,2345,2345,53
|
||||
20241205,142200,1076659115,2350,2330,2350,2330,2308
|
||||
20241205,142100,1071246985,2345,2345,2345,2345,0
|
||||
20241205,142000,1071246985,2345,2335,2345,2335,504
|
||||
20241205,141900,1070070105,2345,2345,2345,2345,11
|
||||
20241205,141800,1070044310,2335,2340,2345,2335,2436
|
||||
20241205,141700,1064344070,2345,2345,2345,2345,1
|
||||
20241205,141600,1064341725,2345,2345,2345,2345,146
|
||||
20241205,141500,1063999355,2345,2350,2350,2345,923
|
||||
20241205,141400,1061834895,2345,2350,2350,2345,153
|
||||
20241205,141300,1061475360,2355,2355,2355,2355,0
|
||||
20241205,141200,1061475360,2355,2355,2355,2345,116
|
||||
20241205,141100,1061203180,2355,2355,2360,2355,3129
|
||||
20241205,141000,1053834365,2360,2355,2360,2355,118
|
||||
20241205,140900,1053556095,2355,2365,2365,2355,255
|
||||
20241205,140800,1052955520,2365,2365,2365,2365,103
|
||||
20241205,140700,1052711925,2365,2365,2365,2365,1
|
||||
20241205,140600,1052709560,2355,2365,2365,2355,73
|
||||
20241205,140500,1052537185,2365,2360,2365,2360,1009
|
||||
20241205,140400,1050155900,2360,2360,2360,2360,6
|
||||
20241205,140300,1050141740,2360,2360,2360,2360,11
|
||||
20241205,140200,1050115780,2360,2360,2360,2360,128
|
||||
20241205,140100,1049813700,2365,2360,2365,2360,346
|
||||
20241205,140000,1048997100,2360,2350,2360,2350,2370
|
||||
20241205,135900,1043419625,2355,2340,2355,2340,485
|
||||
20241205,135800,1042284665,2345,2360,2360,2345,289
|
||||
20241205,135700,1041606080,2355,2360,2360,2355,121
|
||||
20241205,135600,1041321030,2365,2365,2365,2360,61
|
||||
20241205,135500,1041177015,2365,2355,2365,2355,10
|
||||
20241205,135400,1041153415,2365,2365,2370,2365,501
|
||||
20241205,135300,1039968060,2360,2350,2360,2350,4888
|
||||
20241205,135200,1028446870,2355,2350,2355,2350,288
|
||||
20241205,135100,1027769800,2350,2340,2350,2340,680
|
||||
20241205,135000,1026176340,2340,2345,2345,2340,411
|
||||
20241205,134900,1025213915,2350,2350,2350,2345,1578
|
||||
20241205,134800,1021506315,2350,2350,2355,2350,1708
|
||||
20241205,134700,1017492475,2350,2350,2350,2350,5
|
||||
20241205,134600,1017480725,2350,2345,2350,2345,331
|
||||
20241205,134500,1016703935,2350,2350,2350,2350,0
|
||||
20241205,134400,1016703935,2350,2350,2350,2350,3
|
||||
20241205,134300,1016696885,2350,2350,2350,2340,443
|
||||
20241205,134200,1015660200,2355,2355,2355,2355,0
|
||||
20241205,134100,1015660200,2355,2355,2355,2355,0
|
||||
20241205,134000,1015660200,2355,2350,2355,2350,105
|
||||
20241205,133900,1015412945,2350,2350,2350,2350,20
|
||||
20241205,133800,1015365945,2355,2350,2360,2350,3770
|
||||
20241205,133700,1006495125,2340,2340,2350,2340,390
|
||||
20241205,133600,1005582325,2350,2345,2350,2345,1509
|
||||
20241205,133500,1002043665,2345,2340,2345,2340,852
|
||||
20241205,133400,1000049915,2340,2340,2340,2340,5
|
||||
20241205,133300,1000038215,2340,2340,2340,2340,0
|
||||
20241205,133200,1000038215,2340,2340,2340,2340,228
|
||||
20241205,133100,999504695,2340,2335,2340,2335,331
|
||||
20241205,133000,998731765,2335,2335,2340,2335,2479
|
||||
20241205,132900,992943260,2335,2335,2335,2335,28
|
||||
20241205,132800,992877880,2335,2335,2335,2335,1
|
||||
20241205,132700,992875545,2335,2330,2335,2330,216
|
||||
20241205,132600,992372175,2335,2330,2335,2330,114
|
||||
20241205,132500,992106280,2330,2330,2330,2330,20
|
||||
20241205,132400,992059680,2330,2330,2330,2330,944
|
||||
20241205,132300,989860160,2325,2330,2330,2325,342
|
||||
20241205,132200,989064800,2330,2320,2330,2320,214
|
||||
20241205,132100,988568130,2330,2320,2330,2320,610
|
||||
20241205,132000,987152330,2330,2325,2330,2315,2864
|
||||
20241205,131900,980517610,2325,2325,2325,2325,2435
|
||||
20241205,131800,974856235,2335,2335,2335,2335,3
|
||||
20241205,131700,974849230,2335,2340,2345,2320,11587
|
||||
20241205,131600,947917595,2335,2340,2345,2335,742
|
||||
20241205,131500,946184670,2340,2340,2340,2340,1
|
||||
20241205,131400,946182330,2345,2345,2345,2345,4
|
||||
20241205,131300,946172950,2345,2340,2345,2335,67
|
||||
20241205,131200,946016170,2340,2340,2350,2340,530
|
||||
20241205,131100,944775910,2350,2340,2350,2340,338
|
||||
20241205,131000,943981790,2350,2350,2350,2350,5
|
||||
20241205,130900,943970040,2340,2340,2340,2340,11
|
||||
20241205,130800,943944300,2350,2350,2350,2350,5
|
||||
20241205,130700,943932550,2345,2340,2345,2340,26
|
||||
20241205,130600,943871630,2340,2345,2350,2340,53
|
||||
20241205,130500,943747390,2345,2350,2350,2340,525
|
||||
20241205,130400,942513865,2350,2350,2350,2350,0
|
||||
20241205,130300,942513865,2350,2345,2350,2345,15
|
||||
20241205,130200,942478665,2335,2340,2340,2335,23
|
||||
20241205,130100,942424925,2345,2340,2345,2340,904
|
||||
20241205,130000,940309550,2340,2345,2345,2340,1642
|
||||
20241205,125900,936461585,2345,2345,2355,2345,1216
|
||||
20241205,125800,933610045,2355,2350,2355,2350,52
|
||||
20241205,125700,933487835,2350,2350,2350,2350,1841
|
||||
20241205,125600,929161485,2355,2355,2355,2355,425
|
||||
20241205,125500,928160610,2360,2355,2360,2355,138
|
||||
20241205,125400,927835430,2350,2360,2360,2350,101
|
||||
20241205,125300,927598070,2355,2355,2355,2355,1000
|
||||
20241205,125200,925243070,2350,2350,2350,2350,499
|
||||
20241205,125100,924070420,2350,2355,2355,2350,2
|
||||
20241205,125000,924065715,2355,2355,2355,2355,0
|
||||
20241205,124900,924065715,2355,2355,2355,2355,1
|
||||
20241205,124800,924063360,2345,2345,2345,2345,200
|
||||
20241205,124700,923594360,2345,2355,2355,2345,224
|
||||
20241205,124600,923069000,2355,2355,2355,2355,1
|
||||
20241205,124500,923066645,2355,2355,2355,2355,0
|
||||
20241205,124400,923066645,2355,2355,2355,2355,0
|
||||
20241205,124300,923066645,2355,2355,2355,2355,20
|
||||
20241205,124200,923019545,2355,2355,2355,2355,1
|
||||
20241205,124100,923017190,2355,2355,2355,2355,585
|
||||
20241205,124000,921639515,2355,2355,2355,2355,12
|
||||
20241205,123900,921611255,2350,2350,2350,2350,985
|
||||
20241205,123800,919296505,2345,2345,2345,2345,0
|
||||
20241205,123700,919296505,2345,2345,2345,2345,1
|
||||
20241205,123600,919294160,2350,2350,2350,2350,3
|
||||
20241205,123500,919287110,2345,2345,2345,2345,3
|
||||
20241205,123400,919280075,2350,2350,2350,2350,0
|
||||
20241205,123300,919280075,2350,2350,2350,2350,2
|
||||
20241205,123200,919275375,2340,2340,2340,2340,1
|
||||
20241205,123100,919273035,2345,2340,2345,2340,531
|
||||
20241205,123000,918030340,2345,2350,2350,2345,1191
|
||||
20241205,122900,915231740,2345,2355,2355,2345,510
|
||||
20241205,122800,914035705,2355,2355,2355,2355,0
|
||||
20241205,122700,914035705,2355,2360,2360,2355,11
|
||||
20241205,122600,914009795,2360,2355,2360,2350,112
|
||||
20241205,122500,913746560,2360,2360,2360,2360,26
|
||||
20241205,122400,913685200,2360,2365,2365,2360,2
|
||||
20241205,122300,913680475,2360,2360,2360,2360,1198
|
||||
20241205,122200,910853195,2360,2360,2360,2360,10
|
||||
20241205,122100,910829595,2350,2360,2360,2350,936
|
||||
20241205,122000,908629805,2360,2355,2360,2355,19
|
||||
20241205,121900,908585035,2355,2355,2355,2355,517
|
||||
20241205,121800,907367500,2360,2355,2360,2355,201
|
||||
20241205,121700,906894140,2360,2360,2360,2360,0
|
||||
20241205,121600,906894140,2360,2360,2360,2360,3
|
||||
20241205,121500,906887060,2355,2355,2355,2355,419
|
||||
20241205,121400,905900315,2355,2355,2355,2355,860
|
||||
20241205,121300,903875015,2355,2355,2355,2355,5
|
||||
20241205,121200,903863240,2355,2350,2355,2350,101
|
||||
20241205,121100,903625390,2355,2355,2355,2355,5
|
||||
20241205,121000,903613615,2350,2350,2350,2350,0
|
||||
20241205,120900,903613615,2350,2355,2355,2350,12
|
||||
20241205,120800,903585365,2355,2350,2355,2345,66
|
||||
20241205,120700,903430290,2355,2355,2355,2355,5
|
||||
20241205,120600,903418515,2355,2350,2360,2350,254
|
||||
20241205,120500,902821485,2355,2355,2355,2355,381
|
||||
20241205,120400,901924230,2355,2355,2355,2355,0
|
||||
20241205,120300,901924230,2355,2355,2355,2355,206
|
||||
20241205,120200,901439100,2350,2350,2350,2350,1400
|
||||
20241205,120100,898149100,2355,2360,2360,2350,94
|
||||
20241205,120000,897927970,2355,2355,2355,2355,977
|
||||
20241205,115900,895627135,2355,2350,2355,2350,1569
|
||||
20241205,115800,891938950,2350,2350,2350,2350,0
|
||||
20241205,115700,891938950,2350,2350,2350,2350,0
|
||||
20241205,115600,891938950,2350,2350,2350,2350,15
|
||||
20241205,115500,891903700,2345,2345,2345,2340,167
|
||||
20241205,115400,891512420,2345,2345,2345,2345,10
|
||||
20241205,115300,891488970,2350,2345,2350,2345,99
|
||||
20241205,115200,891256565,2345,2345,2345,2345,1
|
||||
20241205,115100,891254220,2345,2345,2345,2345,0
|
||||
20241205,115000,891254220,2345,2345,2345,2345,218
|
||||
20241205,114900,890743010,2345,2345,2345,2345,33
|
||||
20241205,114800,890665625,2345,2345,2345,2345,11
|
||||
20241205,114700,890639830,2345,2345,2345,2345,9
|
||||
20241205,114600,890618725,2345,2345,2345,2345,0
|
||||
20241205,114500,890618725,2345,2345,2345,2345,2
|
||||
20241205,114400,890614035,2340,2350,2350,2340,357
|
||||
20241205,114300,889778555,2340,2350,2350,2340,250
|
||||
20241205,114200,889191555,2350,2345,2350,2320,9200
|
||||
20241205,114100,867754530,2350,2350,2350,2350,2
|
||||
20241205,114000,867749830,2345,2345,2345,2345,175
|
||||
20241205,113900,867339455,2350,2350,2350,2350,0
|
||||
20241205,113800,867339455,2350,2345,2350,2345,92
|
||||
20241205,113700,867123705,2340,2345,2345,2340,50
|
||||
20241205,113600,867006655,2350,2345,2350,2345,901
|
||||
20241205,113500,864893805,2345,2345,2345,2345,50
|
||||
20241205,113400,864776555,2350,2340,2350,2340,755
|
||||
20241205,113300,863008855,2340,2345,2345,2335,706
|
||||
20241205,113200,861359295,2340,2350,2350,2340,211
|
||||
20241205,113100,860865545,2350,2350,2350,2350,12
|
||||
20241205,113000,860837345,2355,2355,2355,2355,0
|
||||
20241205,112900,860837345,2355,2355,2355,2355,0
|
||||
20241205,112800,860837345,2355,2340,2355,2335,405
|
||||
20241205,112700,859890220,2350,2350,2355,2335,1966
|
||||
20241205,112600,855273700,2350,2350,2350,2350,28
|
||||
20241205,112500,855207900,2350,2350,2350,2350,0
|
||||
20241205,112400,855207900,2350,2350,2350,2350,5
|
||||
20241205,112300,855196150,2350,2350,2350,2350,5
|
||||
20241205,112200,855184400,2350,2350,2350,2350,195
|
||||
20241205,112100,854726150,2340,2350,2350,2340,355
|
||||
20241205,112000,853891910,2350,2350,2350,2350,0
|
||||
20241205,111900,853891910,2350,2350,2350,2350,0
|
||||
20241205,111800,853891910,2350,2350,2350,2350,1
|
||||
20241205,111700,853889560,2350,2350,2350,2350,105
|
||||
20241205,111600,853642810,2335,2335,2335,2335,152
|
||||
20241205,111500,853287890,2350,2335,2350,2335,25
|
||||
20241205,111400,853229440,2350,2350,2350,2350,1
|
||||
20241205,111300,853227090,2350,2350,2350,2350,11
|
||||
20241205,111200,853201240,2335,2350,2350,2335,1973
|
||||
20241205,111100,848580495,2350,2350,2350,2350,1
|
||||
20241205,111000,848578145,2355,2355,2355,2345,984
|
||||
20241205,110900,846269455,2350,2350,2350,2350,30
|
||||
20241205,110800,846198955,2350,2350,2350,2350,178
|
||||
20241205,110700,845780655,2350,2345,2350,2345,554
|
||||
20241205,110600,844481495,2350,2350,2350,2350,95
|
||||
20241205,110500,844258245,2345,2350,2350,2345,15
|
||||
20241205,110400,844223050,2345,2345,2345,2345,91
|
||||
20241205,110300,844009655,2355,2355,2355,2355,0
|
||||
20241205,110200,844009655,2355,2355,2355,2355,5
|
||||
20241205,110100,843997880,2355,2355,2355,2355,0
|
||||
20241205,110000,843997880,2355,2345,2355,2340,737
|
||||
20241205,105900,842270715,2355,2355,2355,2355,12
|
||||
20241205,105800,842242455,2355,2355,2355,2355,0
|
||||
20241205,105700,842242455,2355,2350,2355,2350,35
|
||||
20241205,105600,842160130,2355,2355,2355,2355,24
|
||||
20241205,105500,842103610,2340,2340,2340,2340,16
|
||||
20241205,105400,842066170,2340,2345,2345,2340,2605
|
||||
20241205,105300,835967555,2350,2355,2360,2350,5057
|
||||
20241205,105200,824068585,2360,2355,2360,2355,1183
|
||||
20241205,105100,821282595,2355,2355,2355,2355,3130
|
||||
20241205,105000,813911445,2365,2365,2365,2365,0
|
||||
20241205,104900,813911445,2365,2365,2365,2365,3
|
||||
20241205,104800,813904350,2365,2360,2365,2355,2654
|
||||
20241205,104700,807650085,2360,2360,2360,2360,96
|
||||
20241205,104600,807423525,2355,2360,2360,2355,2005
|
||||
20241205,104500,802701725,2360,2355,2360,2355,210
|
||||
20241205,104400,802207155,2350,2345,2350,2340,2519
|
||||
20241205,104300,796288390,2345,2345,2345,2340,411
|
||||
20241205,104200,795324600,2345,2345,2345,2345,0
|
||||
20241205,104100,795324600,2345,2345,2345,2345,105
|
||||
20241205,104000,795078375,2345,2345,2345,2345,1
|
||||
20241205,103900,795076030,2350,2350,2350,2350,2
|
||||
20241205,103800,795071330,2350,2345,2350,2345,369
|
||||
20241205,103700,794205985,2350,2350,2350,2345,106
|
||||
20241205,103600,793957385,2345,2345,2345,2345,1900
|
||||
20241205,103500,789501885,2325,2345,2345,2325,2200
|
||||
20241205,103400,784368565,2350,2345,2350,2345,852
|
||||
20241205,103300,782370600,2340,2335,2340,2335,161
|
||||
20241205,103200,781993865,2340,2340,2345,2340,72
|
||||
20241205,103100,781825345,2340,2325,2340,2325,62
|
||||
20241205,103000,781680745,2320,2345,2350,2320,11077
|
||||
20241205,102900,755909810,2345,2350,2350,2345,212
|
||||
20241205,102800,755411670,2350,2350,2350,2325,5236
|
||||
20241205,102700,743193390,2350,2345,2350,2340,1256
|
||||
20241205,102600,740254250,2345,2350,2350,2345,133
|
||||
20241205,102500,739942205,2345,2345,2360,2345,37
|
||||
20241205,102400,739855225,2345,2350,2350,2345,2064
|
||||
20241205,102300,735014895,2350,2350,2350,2350,144
|
||||
20241205,102200,734676495,2350,2360,2360,2350,5657
|
||||
20241205,102100,721359150,2360,2355,2360,2355,1154
|
||||
20241205,102000,718641455,2355,2360,2365,2355,855
|
||||
20241205,101900,716626655,2360,2370,2370,2360,1904
|
||||
20241205,101800,712130550,2375,2370,2375,2370,394
|
||||
20241205,101700,711195855,2360,2370,2370,2360,2356
|
||||
20241205,101600,705628965,2365,2370,2380,2350,10153
|
||||
20241205,101500,681570240,2380,2380,2385,2375,9810
|
||||
20241205,101400,658212395,2375,2350,2390,2350,10693
|
||||
20241205,101300,632912185,2350,2345,2350,2340,3326
|
||||
20241205,101200,625108820,2345,2340,2345,2325,4445
|
||||
20241205,101100,614748900,2325,2340,2340,2320,1852
|
||||
20241205,101000,610439255,2340,2325,2340,2325,455
|
||||
20241205,100900,609375305,2345,2345,2345,2345,105
|
||||
20241205,100800,609129080,2340,2335,2340,2325,2633
|
||||
20241205,100700,602972250,2335,2335,2340,2335,825
|
||||
20241205,100600,601045815,2340,2340,2340,2340,311
|
||||
20241205,100500,600318075,2340,2340,2340,2340,260
|
||||
20241205,100400,599709675,2345,2330,2345,2330,3092
|
||||
20241205,100300,592504080,2325,2315,2325,2315,5017
|
||||
20241205,100200,580886725,2330,2315,2330,2315,389
|
||||
20241205,100100,579981525,2315,2330,2330,2315,4271
|
||||
20241205,100000,570083925,2330,2320,2330,2320,48
|
||||
20241205,095900,569972355,2315,2320,2320,2315,836
|
||||
20241205,095800,568036715,2320,2330,2330,2320,3146
|
||||
20241205,095700,560726065,2330,2335,2335,2325,2812
|
||||
20241205,095600,554178755,2335,2335,2335,2335,1293
|
||||
20241205,095500,551159600,2330,2335,2335,2330,57
|
||||
20241205,095400,551026785,2335,2340,2340,2335,17
|
||||
20241205,095300,550987080,2340,2320,2340,2315,579
|
||||
20241205,095200,549644330,2320,2335,2335,2320,259
|
||||
20241205,095100,549043180,2345,2335,2345,2335,353
|
||||
20241205,095000,548218875,2325,2325,2325,2325,1184
|
||||
20241205,094900,545466075,2325,2325,2325,2325,869
|
||||
20241205,094800,543445650,2325,2325,2330,2320,3373
|
||||
20241205,094700,535610235,2330,2330,2330,2330,152
|
||||
20241205,094600,535256075,2335,2335,2335,2335,270
|
||||
20241205,094500,534625625,2335,2350,2350,2335,3896
|
||||
20241205,094400,525515190,2350,2350,2350,2350,314
|
||||
20241205,094300,524777290,2350,2345,2350,2345,9637
|
||||
20241205,094200,502171525,2345,2340,2345,2335,1862
|
||||
20241205,094100,497814485,2340,2335,2340,2335,3307
|
||||
20241205,094000,490092110,2330,2330,2335,2330,740
|
||||
20241205,093900,488367150,2330,2330,2330,2330,2648
|
||||
20241205,093800,482197310,2325,2320,2325,2320,804
|
||||
20241205,093700,480329920,2320,2320,2320,2320,10
|
||||
20241205,093600,480306720,2315,2315,2320,2315,597
|
||||
20241205,093500,478924040,2315,2315,2315,2310,1162
|
||||
20241205,093400,476235560,2315,2315,2315,2310,1228
|
||||
20241205,093300,473397145,2310,2300,2315,2300,2644
|
||||
20241205,093200,467300210,2300,2305,2305,2295,1019
|
||||
20241205,093100,464960175,2305,2295,2305,2290,760
|
||||
20241205,093000,463219505,2290,2295,2305,2290,3856
|
||||
20241205,092900,454373625,2295,2300,2300,2290,611
|
||||
20241205,092800,452969735,2300,2285,2300,2285,838
|
||||
20241205,092700,451046115,2285,2285,2295,2285,1322
|
||||
20241205,092600,448018320,2285,2295,2295,2285,5167
|
||||
20241205,092500,436195910,2290,2295,2295,2290,2314
|
||||
20241205,092400,430896825,2295,2290,2300,2285,5434
|
||||
20241205,092300,418442580,2290,2290,2300,2290,1774
|
||||
20241205,092200,414368250,2290,2300,2305,2280,32131
|
||||
20241205,092100,340695585,2300,2315,2320,2300,12191
|
||||
20241205,092000,312569095,2315,2325,2330,2315,7509
|
||||
20241205,091900,295139340,2325,2325,2330,2325,2790
|
||||
20241205,091800,288652495,2330,2320,2330,2320,5146
|
||||
20241205,091700,276696505,2325,2320,2335,2320,3109
|
||||
20241205,091600,269468965,2320,2340,2340,2320,10055
|
||||
20241205,091500,246098555,2330,2345,2355,2330,14143
|
||||
20241205,091400,213056615,2355,2355,2355,2350,3488
|
||||
20241205,091300,204859665,2355,2350,2355,2350,2646
|
||||
20241205,091200,198641560,2345,2355,2360,2340,10453
|
||||
20241205,091100,174116375,2360,2365,2370,2355,4343
|
||||
20241205,091000,163860040,2370,2375,2380,2365,5208
|
||||
20241205,090900,151511375,2380,2380,2380,2380,1830
|
||||
20241205,090800,147155975,2380,2395,2395,2380,4464
|
||||
20241205,090700,136483485,2395,2375,2400,2365,11257
|
||||
20241205,090600,109593445,2375,2380,2390,2370,7299
|
||||
20241205,090500,92228150,2380,2380,2380,2375,2743
|
||||
20241205,090400,85702210,2380,2405,2410,2380,9440
|
||||
20241205,090300,63090210,2405,2415,2415,2400,2607
|
||||
20241205,090200,56811675,2415,2395,2415,2395,1850
|
||||
20241205,090100,52347380,2410,2415,2435,2400,9359
|
||||
20241205,090000,29687670,2415,2375,2415,2375,10462
|
||||
|
Reference in New Issue
Block a user