Update 2024-12-05 2775 candle_min
This commit is contained in:
741
322310/min/candle-20241205.csv
Normal file
741
322310/min/candle-20241205.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,211900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,211800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,211000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,210000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,205000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,204800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,204000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,203000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,202000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,201800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,201000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,200000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,195000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,194800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,194000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,193000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,192000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,191800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,191000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,190000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,185000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,184800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,184000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,183000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,182000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,181800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,181000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,180000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,175000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,174800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,174000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,173000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,172000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,171800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,171000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,170000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,165000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,164800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,164000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,163000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,162000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,161800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,161000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,160000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,155000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154900,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,154800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,154000,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153900,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153800,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153700,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153600,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153500,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153400,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153300,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153200,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153100,11592841710,17530,17530,17530,17530,0
|
||||
20241205,153000,11592841710,17530,17530,17530,17530,9511
|
||||
20241205,152900,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152800,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152700,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152600,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152500,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152400,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152300,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152200,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152100,11426113880,17530,17530,17530,17530,0
|
||||
20241205,152000,11426113880,17530,17530,17530,17530,0
|
||||
20241205,151900,11426113880,17530,17510,17530,17450,15530
|
||||
20241205,151800,11154156310,17510,17520,17530,17500,2832
|
||||
20241205,151700,11104557350,17510,17510,17530,17500,6051
|
||||
20241205,151600,10998531830,17500,17490,17530,17470,3634
|
||||
20241205,151500,10934942980,17490,17500,17530,17490,7617
|
||||
20241205,151400,10801513950,17510,17510,17510,17490,2669
|
||||
20241205,151300,10754803130,17510,17520,17530,17490,8254
|
||||
20241205,151200,10610256710,17530,17490,17530,17470,20800
|
||||
20241205,151100,10245952610,17490,17340,17490,17330,12518
|
||||
20241205,151000,10027753260,17340,17180,17340,17180,6065
|
||||
20241205,150900,9922919830,17250,17270,17290,17180,2268
|
||||
20241205,150800,9883777900,17270,17200,17270,17200,1879
|
||||
20241205,150700,9851386010,17200,17100,17200,17080,1370
|
||||
20241205,150600,9827870150,17110,17150,17150,17080,1582
|
||||
20241205,150500,9800762260,17150,17080,17150,17070,1205
|
||||
20241205,150400,9780140410,17080,17110,17130,17000,1997
|
||||
20241205,150300,9746022110,17110,17010,17130,16950,1050
|
||||
20241205,150200,9728132550,17010,17030,17030,17010,1133
|
||||
20241205,150100,9708848020,17010,17140,17140,16900,2074
|
||||
20241205,150000,9673591710,17080,17270,17270,17040,3414
|
||||
20241205,145900,9615127170,17280,17210,17300,17160,2534
|
||||
20241205,145800,9571348620,17210,17280,17310,17170,1789
|
||||
20241205,145700,9540489680,17310,17190,17310,17090,3575
|
||||
20241205,145600,9478970550,17190,17190,17380,17170,3434
|
||||
20241205,145500,9419681030,17350,17170,17390,17110,9656
|
||||
20241205,145400,9252362760,17250,16920,17390,16920,12802
|
||||
20241205,145300,9031297050,17250,17150,17390,16520,18351
|
||||
20241205,145200,8719862120,17190,17380,17380,17130,7561
|
||||
20241205,145100,8589356190,17400,17300,17400,17100,15261
|
||||
20241205,145000,8326615250,17200,17360,17360,17200,4695
|
||||
20241205,144900,8245581480,17320,17430,17470,17290,5624
|
||||
20241205,144800,8147563720,17450,17200,17450,17190,5721
|
||||
20241205,144700,8048094870,17320,17200,17340,17180,4052
|
||||
20241205,144600,7978229170,17240,17220,17240,17200,893
|
||||
20241205,144500,7962853650,17220,17240,17240,17190,1526
|
||||
20241205,144400,7936576280,17240,17290,17290,17240,527
|
||||
20241205,144300,7927479680,17290,17310,17320,17290,1671
|
||||
20241205,144200,7898557160,17320,17300,17320,17300,1966
|
||||
20241205,144100,7864532180,17250,17270,17310,17230,3958
|
||||
20241205,144000,7796232810,17270,17190,17270,17190,2875
|
||||
20241205,143900,7746710650,17190,17190,17200,17170,380
|
||||
20241205,143800,7740183390,17200,17090,17200,17090,860
|
||||
20241205,143700,7725442620,17080,17030,17080,17030,412
|
||||
20241205,143600,7718412290,17030,17000,17080,17000,2886
|
||||
20241205,143500,7669328750,17030,17070,17070,17000,1585
|
||||
20241205,143400,7642359610,17090,17090,17090,17030,2313
|
||||
20241205,143300,7602902920,17060,17200,17210,17060,1786
|
||||
20241205,143200,7572282150,17200,17310,17320,17170,3913
|
||||
20241205,143100,7504852840,17270,17270,17300,17270,1273
|
||||
20241205,143000,7482856440,17260,17300,17310,17260,877
|
||||
20241205,142900,7467695190,17300,17300,17310,17270,423
|
||||
20241205,142800,7460384510,17310,17330,17330,17280,683
|
||||
20241205,142700,7448561450,17340,17320,17340,17310,420
|
||||
20241205,142600,7441286240,17320,17340,17340,17320,375
|
||||
20241205,142500,7434788120,17330,17330,17370,17310,768
|
||||
20241205,142400,7421470630,17330,17320,17340,17290,474
|
||||
20241205,142300,7413268100,17340,17330,17400,17310,3032
|
||||
20241205,142200,7360687460,17330,17280,17450,17270,5277
|
||||
20241205,142100,7269139970,17280,17220,17320,17210,519
|
||||
20241205,142000,7260200960,17210,17330,17350,17170,2453
|
||||
20241205,141900,7217870030,17340,17340,17360,17310,959
|
||||
20241205,141800,7201252000,17340,17380,17440,17280,1343
|
||||
20241205,141700,7177955130,17380,17360,17450,17350,5048
|
||||
20241205,141600,7090146500,17340,17260,17360,17250,2241
|
||||
20241205,141500,7051275550,17270,17270,17340,17130,4920
|
||||
20241205,141400,6966409990,17280,17200,17280,17200,1658
|
||||
20241205,141300,6937839370,17200,17210,17210,17170,687
|
||||
20241205,141200,6926023730,17210,17200,17220,17200,353
|
||||
20241205,141100,6919949120,17210,17220,17230,17210,938
|
||||
20241205,141000,6903803370,17230,17220,17250,17120,1909
|
||||
20241205,140900,6870901160,17230,17120,17240,17040,6272
|
||||
20241205,140800,6763201720,17110,17020,17120,17020,595
|
||||
20241205,140700,6753033950,17130,17010,17130,17010,3830
|
||||
20241205,140600,6687524220,17020,17090,17090,17000,2296
|
||||
20241205,140500,6648453180,17120,17070,17120,17030,1364
|
||||
20241205,140400,6625188200,17060,17100,17120,17060,522
|
||||
20241205,140300,6616262300,17120,17100,17130,17060,753
|
||||
20241205,140200,6603381000,17130,17110,17130,17100,446
|
||||
20241205,140100,6595748150,17110,17080,17110,17050,602
|
||||
20241205,140000,6585464700,17120,17080,17140,17080,467
|
||||
20241205,135900,6577469840,17080,17100,17120,17080,618
|
||||
20241205,135800,6566901280,17100,17080,17120,17080,662
|
||||
20241205,135700,6555588900,17080,17110,17110,17070,1266
|
||||
20241205,135600,6533959730,17120,17120,17150,17100,1661
|
||||
20241205,135500,6505509430,17120,17170,17180,17120,1324
|
||||
20241205,135400,6482789280,17180,17170,17180,17150,670
|
||||
20241205,135300,6471286430,17170,17170,17180,17150,812
|
||||
20241205,135200,6457347160,17170,17150,17170,17140,1121
|
||||
20241205,135100,6438115290,17150,17140,17160,17130,877
|
||||
20241205,135000,6423083670,17140,17100,17140,17100,462
|
||||
20241205,134900,6415172910,17100,17130,17140,17100,1407
|
||||
20241205,134800,6391081810,17130,17120,17130,17090,1609
|
||||
20241205,134700,6363550670,17130,17160,17170,17110,676
|
||||
20241205,134600,6351965590,17160,17090,17180,17090,398
|
||||
20241205,134500,6345140200,17190,17130,17200,17070,3246
|
||||
20241205,134400,6289578650,17130,17170,17200,17130,1764
|
||||
20241205,134300,6259285680,17180,17180,17180,17160,487
|
||||
20241205,134200,6250921870,17180,17170,17180,17150,501
|
||||
20241205,134100,6242322420,17150,17160,17180,17140,487
|
||||
20241205,134000,6233961720,17160,17150,17180,17130,2700
|
||||
20241205,133900,6187620300,17150,17120,17150,17110,2649
|
||||
20241205,133800,6142242610,17130,17150,17150,17100,858
|
||||
20241205,133700,6127560280,17070,17070,17180,17070,1622
|
||||
20241205,133600,6099758160,17050,17140,17160,17020,1098
|
||||
20241205,133500,6080990350,17160,17030,17180,17020,1431
|
||||
20241205,133400,6056490300,17030,17150,17150,17030,2404
|
||||
20241205,133300,6015447670,17140,17140,17150,17110,611
|
||||
20241205,133200,6004977720,17130,17180,17180,17110,1417
|
||||
20241205,133100,5980698240,17190,17210,17240,17140,1425
|
||||
20241205,133000,5956166830,17210,17160,17210,17140,815
|
||||
20241205,132900,5942165610,17140,17200,17250,17140,4656
|
||||
20241205,132800,5862048310,17200,17110,17220,17110,2398
|
||||
20241205,132700,5820890810,17110,17120,17140,17110,1471
|
||||
20241205,132600,5795699960,17120,17080,17120,17060,737
|
||||
20241205,132500,5783102760,17060,17040,17060,17030,2351
|
||||
20241205,132400,5743024200,17040,17080,17080,17030,1469
|
||||
20241205,132300,5717980360,17070,17040,17110,17030,1586
|
||||
20241205,132200,5690891040,17050,17090,17100,17000,3274
|
||||
20241205,132100,5635133150,17060,17110,17200,17030,3867
|
||||
20241205,132000,5569074330,17100,17290,17290,17050,6852
|
||||
20241205,131900,5451604390,17230,17300,17450,17230,9149
|
||||
20241205,131800,5292905570,17290,17000,17360,16990,12395
|
||||
20241205,131700,5079740940,17000,16900,17000,16890,4959
|
||||
20241205,131600,4995761620,16890,16810,16900,16800,3686
|
||||
20241205,131500,4933605310,16820,16810,16820,16790,778
|
||||
20241205,131400,4920527290,16810,16770,16810,16750,1221
|
||||
20241205,131300,4900047320,16760,16810,16810,16710,806
|
||||
20241205,131200,4886544080,16820,16860,16860,16710,1804
|
||||
20241205,131100,4856204040,16850,16850,16900,16850,2922
|
||||
20241205,131000,4806943700,16840,16670,16850,16670,5500
|
||||
20241205,130900,4714724300,16690,16720,16730,16640,1717
|
||||
20241205,130800,4686090980,16720,16640,16720,16630,782
|
||||
20241205,130700,4673055820,16630,16450,16640,16450,1810
|
||||
20241205,130600,4643117960,16430,16490,16500,16430,4094
|
||||
20241205,130500,4575753410,16490,16500,16530,16490,930
|
||||
20241205,130400,4560394800,16480,16420,16540,16370,944
|
||||
20241205,130300,4544857560,16380,16600,16600,16350,3405
|
||||
20241205,130200,4488627170,16600,16680,16680,16590,2500
|
||||
20241205,130100,4447041760,16640,16710,16710,16640,550
|
||||
20241205,130000,4437877920,16720,16710,16750,16570,6537
|
||||
20241205,125900,4329071030,16740,16630,16740,16630,810
|
||||
20241205,125800,4315548760,16610,16750,16750,16610,1955
|
||||
20241205,125700,4282983490,16750,16730,16800,16600,4598
|
||||
20241205,125600,4206047590,16730,16600,16730,16600,1579
|
||||
20241205,125500,4179681680,16600,16620,16810,16520,7640
|
||||
20241205,125400,4052599850,16620,16740,16910,16620,10405
|
||||
20241205,125300,3877639500,16740,16730,16760,16660,2662
|
||||
20241205,125200,3833107490,16730,16620,16770,16580,5914
|
||||
20241205,125100,3734514760,16610,16590,16610,16580,1484
|
||||
20241205,125000,3709886410,16580,16640,16640,16570,1365
|
||||
20241205,124900,3687198130,16630,16580,16630,16520,3334
|
||||
20241205,124800,3631866170,16520,16470,16590,16460,1050
|
||||
20241205,124700,3614514400,16470,16580,16600,16460,2251
|
||||
20241205,124600,3577285860,16520,16450,16610,16450,5005
|
||||
20241205,124500,3494402660,16560,16330,16570,16310,3960
|
||||
20241205,124400,3429344090,16330,16320,16400,16310,1033
|
||||
20241205,124300,3412473220,16320,16570,16570,16200,6044
|
||||
20241205,124200,3313449500,16570,16500,16580,16460,5034
|
||||
20241205,124100,3230095070,16550,16550,16650,16400,14748
|
||||
20241205,124000,2986344870,16500,16400,16550,16340,11878
|
||||
20241205,123900,2790936020,16300,16300,16300,16300,0
|
||||
20241205,123800,2790936020,16300,16120,16300,16060,10053
|
||||
20241205,123700,2627784760,16060,16110,16120,16060,610
|
||||
20241205,123600,2617962850,16120,16120,16120,16080,861
|
||||
20241205,123500,2604105800,16110,16130,16130,16100,921
|
||||
20241205,123400,2589261880,16130,16090,16150,16070,409
|
||||
20241205,123300,2582675250,16100,16170,16170,16070,782
|
||||
20241205,123200,2570079950,16180,16170,16180,16090,1318
|
||||
20241205,123100,2548812790,16160,16090,16180,16010,2487
|
||||
20241205,123000,2508684780,16090,16140,16200,16090,3030
|
||||
20241205,122900,2459740980,16110,15960,16210,15960,6980
|
||||
20241205,122800,2347307940,15950,15890,15980,15890,3133
|
||||
20241205,122700,2297416570,15890,15820,15890,15820,3842
|
||||
20241205,122600,2236570380,15830,15830,15830,15820,320
|
||||
20241205,122500,2231505160,15830,15820,15830,15810,782
|
||||
20241205,122400,2219129460,15820,15820,15820,15810,807
|
||||
20241205,122300,2206364990,15810,15780,15820,15780,1121
|
||||
20241205,122200,2188646850,15780,15730,15790,15690,519
|
||||
20241205,122100,2180480070,15730,15790,15800,15730,554
|
||||
20241205,122000,2171747850,15800,15790,15800,15770,408
|
||||
20241205,121900,2165309490,15790,15700,15790,15700,301
|
||||
20241205,121800,2160576370,15680,15730,15730,15680,365
|
||||
20241205,121700,2154842850,15710,15820,15820,15710,1784
|
||||
20241205,121600,2126672180,15820,15800,15820,15790,999
|
||||
20241205,121500,2110881090,15800,15760,15800,15760,392
|
||||
20241205,121400,2104693250,15760,15740,15790,15740,282
|
||||
20241205,121300,2100248830,15740,15730,15740,15720,128
|
||||
20241205,121200,2098235270,15730,15660,15730,15660,570
|
||||
20241205,121100,2089292180,15660,15630,15660,15530,1048
|
||||
20241205,121000,2072945910,15640,15740,15750,15640,842
|
||||
20241205,120900,2059740280,15750,15820,15820,15750,669
|
||||
20241205,120800,2049179490,15820,15850,15850,15780,317
|
||||
20241205,120700,2044171400,15850,15880,15880,15760,428
|
||||
20241205,120600,2037386840,15840,15830,15880,15820,422
|
||||
20241205,120500,2030701090,15830,15850,15850,15800,543
|
||||
20241205,120400,2022108670,15860,15840,15900,15820,1543
|
||||
20241205,120300,1997605710,15870,15900,15900,15870,745
|
||||
20241205,120200,1985767350,15890,15880,15900,15870,776
|
||||
20241205,120100,1973438660,15890,15850,15900,15820,1533
|
||||
20241205,120000,1949101570,15860,15840,15880,15800,2022
|
||||
20241205,115900,1917050830,15840,15820,15850,15790,2340
|
||||
20241205,115800,1880028670,15800,15700,15820,15690,3724
|
||||
20241205,115700,1821368740,15700,15690,15700,15690,1070
|
||||
20241205,115600,1804571710,15690,15650,15690,15650,976
|
||||
20241205,115500,1789266650,15650,15650,15650,15640,656
|
||||
20241205,115400,1779001130,15650,15600,15650,15590,1557
|
||||
20241205,115300,1754702250,15600,15560,15600,15550,1590
|
||||
20241205,115200,1729906040,15560,15590,15600,15560,1624
|
||||
20241205,115100,1704584870,15590,15550,15590,15550,754
|
||||
20241205,115000,1692841870,15540,15570,15580,15540,455
|
||||
20241205,114900,1685766530,15540,15430,15570,15430,727
|
||||
20241205,114800,1674493840,15420,15540,15540,15380,1391
|
||||
20241205,114700,1653015660,15530,15600,15610,15530,1397
|
||||
20241205,114600,1631257740,15640,15700,15700,15610,1399
|
||||
20241205,114500,1609371570,15700,15590,15710,15580,2544
|
||||
20241205,114400,1569569980,15590,15570,15590,15560,936
|
||||
20241205,114300,1554982190,15580,15540,15580,15540,315
|
||||
20241205,114200,1550081950,15540,15500,15590,15490,3623
|
||||
20241205,114100,1493870170,15500,15490,15500,15480,489
|
||||
20241205,114000,1486294780,15480,15440,15500,15440,1432
|
||||
20241205,113900,1464120760,15430,15450,15460,15430,722
|
||||
20241205,113800,1452968320,15450,15420,15450,15420,586
|
||||
20241205,113700,1443922400,15420,15430,15440,15410,358
|
||||
20241205,113600,1438403110,15440,15430,15440,15400,1044
|
||||
20241205,113500,1422308350,15420,15400,15420,15390,2371
|
||||
20241205,113400,1385794650,15400,15390,15400,15390,440
|
||||
20241205,113300,1379020540,15390,15380,15390,15370,708
|
||||
20241205,113200,1368133550,15370,15370,15370,15360,179
|
||||
20241205,113100,1365382620,15370,15370,15370,15330,517
|
||||
20241205,113000,1357448120,15370,15340,15370,15300,478
|
||||
20241205,112900,1350113470,15350,15340,15360,15340,270
|
||||
20241205,112800,1345968410,15290,15360,15360,15280,288
|
||||
20241205,112700,1341556470,15350,15370,15370,15220,278
|
||||
20241205,112600,1337304210,15230,15400,15400,15220,1115
|
||||
20241205,112500,1320231740,15400,15400,15400,15380,741
|
||||
20241205,112400,1308825500,15400,15400,15400,15390,700
|
||||
20241205,112300,1298047960,15400,15390,15400,15390,241
|
||||
20241205,112200,1294336910,15400,15370,15400,15360,1373
|
||||
20241205,112100,1273211390,15380,15300,15390,15300,1771
|
||||
20241205,112000,1246023820,15290,15280,15310,15280,365
|
||||
20241205,111900,1240439070,15280,15280,15300,15270,207
|
||||
20241205,111800,1237275940,15280,15350,15350,15280,466
|
||||
20241205,111700,1230132640,15340,15300,15350,15290,220
|
||||
20241205,111600,1226761720,15280,15350,15350,15270,1164
|
||||
20241205,111500,1208919020,15360,15400,15400,15360,1077
|
||||
20241205,111400,1192347010,15390,15390,15400,15380,1234
|
||||
20241205,111300,1173348600,15380,15340,15390,15340,1874
|
||||
20241205,111200,1144536000,15340,15270,15340,15250,5736
|
||||
20241205,111100,1056788520,15260,15220,15270,15220,3593
|
||||
20241205,111000,1002032230,15220,15210,15220,15210,559
|
||||
20241205,110900,993524440,15220,15170,15220,15160,2366
|
||||
20241205,110800,957562110,15180,15100,15190,15100,2691
|
||||
20241205,110700,916789890,15100,15080,15100,15080,360
|
||||
20241205,110600,911355390,15080,15100,15100,15080,173
|
||||
20241205,110500,908743760,15100,15100,15100,15080,614
|
||||
20241205,110400,899473260,15090,15080,15090,15080,492
|
||||
20241205,110300,892049770,15080,15080,15090,15070,174
|
||||
20241205,110200,889424880,15080,15100,15100,15030,322
|
||||
20241205,110100,884574360,15100,15050,15100,15050,1023
|
||||
20241205,110000,869141690,15070,14990,15070,14990,254
|
||||
20241205,105900,865329250,14990,15000,15000,14950,191
|
||||
20241205,105800,862470020,14990,14900,15000,14900,473
|
||||
20241205,105700,855391570,14960,14900,14980,14880,154
|
||||
20241205,105600,853096490,14940,14910,15000,14870,535
|
||||
20241205,105500,845096990,14870,14560,14870,14560,473
|
||||
20241205,105400,838113060,14540,15080,15080,14400,1127
|
||||
20241205,105300,821705940,14670,15110,15130,14300,2145
|
||||
20241205,105200,789868510,15110,15080,15110,15070,147
|
||||
20241205,105100,787650340,14990,15140,15140,14990,373
|
||||
20241205,105000,782054560,14990,15150,15190,14990,1473
|
||||
20241205,104900,759837130,15150,15160,15160,15150,244
|
||||
20241205,104800,756139950,15160,15090,15160,15060,907
|
||||
20241205,104700,742441110,15090,15120,15130,15080,343
|
||||
20241205,104600,737260760,15100,15160,15170,15090,129
|
||||
20241205,104500,735305520,15160,15160,15160,15030,2575
|
||||
20241205,104400,696377060,15170,15130,15190,15110,430
|
||||
20241205,104300,689862060,15190,15140,15210,15120,1298
|
||||
20241205,104200,670149290,15210,15180,15230,15120,4653
|
||||
20241205,104100,599402700,15180,15090,15180,15080,1133
|
||||
20241205,104000,582219660,15080,14980,15100,14980,3421
|
||||
20241205,103900,530919350,14970,14880,14980,14880,1261
|
||||
20241205,103800,512104010,14880,14880,14880,14870,168
|
||||
20241205,103700,509604560,14880,14920,14950,14830,1324
|
||||
20241205,103600,489844480,14920,14830,14930,14820,2791
|
||||
20241205,103500,448352490,14830,14820,14840,14790,1378
|
||||
20241205,103400,427933840,14820,14820,14820,14820,0
|
||||
20241205,103300,427933840,14820,14820,14820,14820,0
|
||||
20241205,103200,427933840,14820,14750,14830,14750,1121
|
||||
20241205,103100,411355770,14750,14750,14760,14750,169
|
||||
20241205,103000,408862890,14750,14740,14750,14730,280
|
||||
20241205,102900,404735250,14740,14730,14740,14720,402
|
||||
20241205,102800,398811320,14730,14690,14730,14690,56
|
||||
20241205,102700,397988040,14690,14740,14740,14680,394
|
||||
20241205,102600,392191900,14730,14680,14730,14680,979
|
||||
20241205,102500,377791020,14680,14690,14690,14660,235
|
||||
20241205,102400,374342180,14700,14580,14700,14580,2041
|
||||
20241205,102300,344504230,14570,14550,14570,14550,68
|
||||
20241205,102200,343513870,14550,14530,14550,14520,583
|
||||
20241205,102100,335037920,14530,14540,14550,14530,321
|
||||
20241205,102000,330370490,14550,14550,14590,14550,488
|
||||
20241205,101900,323259370,14540,14510,14590,14510,374
|
||||
20241205,101800,317821350,14510,14460,14510,14460,239
|
||||
20241205,101700,314357870,14470,14440,14470,14370,2388
|
||||
20241205,101600,279965470,14380,14470,14480,14310,622
|
||||
20241205,101500,271003070,14500,14510,14510,14370,319
|
||||
20241205,101400,266391570,14520,14480,14520,14470,509
|
||||
20241205,101300,259015800,14500,14370,14500,14360,3500
|
||||
20241205,101200,208536270,14360,14300,14370,14290,856
|
||||
20241205,101100,196252930,14300,14250,14300,14240,672
|
||||
20241205,101000,186661620,14260,14250,14290,14250,233
|
||||
20241205,100900,183337600,14220,14150,14220,14150,482
|
||||
20241205,100800,176507410,14140,14070,14140,14070,291
|
||||
20241205,100700,172399090,14050,14080,14080,14050,80
|
||||
20241205,100600,171272930,14090,13970,14090,13930,181
|
||||
20241205,100500,168732000,13990,14040,14060,13990,318
|
||||
20241205,100400,164265490,14040,14040,14050,14040,7
|
||||
20241205,100300,164167200,14050,13960,14080,13960,1649
|
||||
20241205,100200,141076950,13970,13970,13970,13900,291
|
||||
20241205,100100,137017860,13970,13930,13970,13930,267
|
||||
20241205,100000,133292230,13930,13700,13930,13700,579
|
||||
20241205,095900,125279160,13690,13690,13690,13690,125
|
||||
20241205,095800,123567910,13680,13670,13680,13670,95
|
||||
20241205,095700,122269040,13720,13630,13720,13630,403
|
||||
20241205,095600,116762400,13630,13570,13630,13570,120
|
||||
20241205,095500,115128600,13570,13570,13570,13570,12
|
||||
20241205,095400,114965760,13590,13590,13590,13590,23
|
||||
20241205,095300,114653190,13590,13600,13600,13590,97
|
||||
20241205,095200,113334260,13690,13690,13690,13690,1
|
||||
20241205,095100,113320570,13600,13600,13600,13600,17
|
||||
20241205,095000,113089370,13720,13720,13720,13720,0
|
||||
20241205,094900,113089370,13720,13720,13720,13720,10
|
||||
20241205,094800,112952170,13740,13740,13740,13740,1
|
||||
20241205,094700,112938430,13780,13620,13780,13620,102
|
||||
20241205,094600,111549030,13800,13630,13800,13620,19
|
||||
20241205,094500,111288240,13800,13550,13800,13550,1061
|
||||
20241205,094400,96655110,13550,13550,13550,13550,15
|
||||
20241205,094300,96451860,13560,13410,13560,13410,275
|
||||
20241205,094200,92745660,13410,13400,13410,13400,374
|
||||
20241205,094100,87733740,13350,13380,13400,13350,854
|
||||
20241205,094000,76295050,13390,13390,13390,13390,0
|
||||
20241205,093900,76295050,13390,13350,13390,13350,107
|
||||
20241205,093800,74865250,13280,13280,13280,13280,0
|
||||
20241205,093700,74865250,13280,13270,13280,13270,10
|
||||
20241205,093600,74732540,13350,13350,13350,13350,1
|
||||
20241205,093500,74719190,13280,13280,13280,13280,91
|
||||
20241205,093400,73510710,13270,13260,13270,13260,75
|
||||
20241205,093300,72515540,13260,13260,13260,13260,0
|
||||
20241205,093200,72515540,13260,13230,13260,13230,33
|
||||
20241205,093100,72078580,13260,13260,13260,13260,5
|
||||
20241205,093000,72012280,13260,13260,13260,13260,1
|
||||
20241205,092900,71999020,13230,13270,13270,13230,121
|
||||
20241205,092800,70397890,13240,13240,13270,13240,102
|
||||
20241205,092700,69047380,13240,13280,13280,13240,42
|
||||
20241205,092600,68490180,13280,13280,13280,13280,1
|
||||
20241205,092500,68476900,13250,13310,13310,13250,959
|
||||
20241205,092400,55742620,13360,13360,13360,13360,0
|
||||
20241205,092300,55742620,13360,13290,13360,13290,16
|
||||
20241205,092200,55529580,13290,13290,13290,13290,60
|
||||
20241205,092100,54732180,13280,13280,13280,13280,4
|
||||
20241205,092000,54679060,13260,13260,13260,13260,0
|
||||
20241205,091900,54679060,13260,13320,13320,13260,344
|
||||
20241205,091800,50101630,13320,13320,13320,13320,0
|
||||
20241205,091700,50101630,13320,13330,13380,13320,236
|
||||
20241205,091600,46956030,13330,13380,13380,13330,307
|
||||
20241205,091500,42855730,13380,13380,13380,13380,0
|
||||
20241205,091400,42855730,13380,13400,13400,13380,111
|
||||
20241205,091300,41368370,13410,13450,13450,13410,898
|
||||
20241205,091200,29304690,13480,13480,13480,13480,10
|
||||
20241205,091100,29169890,13480,13480,13480,13480,0
|
||||
20241205,091000,29169890,13480,13480,13480,13480,0
|
||||
20241205,090900,29169890,13480,13480,13480,13480,0
|
||||
20241205,090800,29169890,13480,13480,13480,13480,1
|
||||
20241205,090700,29156410,13490,13430,13490,13430,22
|
||||
20241205,090600,28860650,13430,13430,13430,13430,12
|
||||
20241205,090500,28699490,13440,13500,13500,13440,293
|
||||
20241205,090400,24748840,13580,13580,13580,13580,1
|
||||
20241205,090300,24735260,13500,13510,13510,13500,42
|
||||
20241205,090200,24168160,13590,13610,13610,13590,11
|
||||
20241205,090100,24018650,13490,13490,13490,13490,0
|
||||
20241205,090000,24018650,13490,13490,13510,13490,1780
|
||||
|
Reference in New Issue
Block a user