Update 2024-12-05 2775 candle_min
This commit is contained in:
752
372320/min/candle-20241205.csv
Normal file
752
372320/min/candle-20241205.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,213000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,212900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,212000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,211000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,210000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,205900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,205000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,204000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,203000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,202900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,202000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,201000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,200000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,195900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,195000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,194000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,193000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,192900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,192000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,191000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,190000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,185900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,185000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,184000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,183000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,182900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,182000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,181000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,180000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,175900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,175000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,174000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,173000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,172900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,172000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,171000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,170000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,165900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,165000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,164000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,163000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,162900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,162000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,161000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,160000,2109012900,21450,21450,21450,21450,1525
|
||||
20241205,155900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,155000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,154000,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153900,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153800,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153700,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153600,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153500,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153400,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153300,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153200,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153100,2109012900,21450,21450,21450,21450,0
|
||||
20241205,153000,2109012900,21450,21450,21450,21450,3050
|
||||
20241205,152900,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152800,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152700,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152600,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152500,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152400,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152300,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152200,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152100,2076301650,21600,21600,21600,21600,0
|
||||
20241205,152000,2076301650,21600,21600,21600,21600,0
|
||||
20241205,151900,2076301650,21600,21600,21600,21600,7
|
||||
20241205,151800,2076150450,21650,21600,21650,21500,1302
|
||||
20241205,151700,2048144800,21650,21650,21650,21650,1
|
||||
20241205,151600,2048123150,21600,21750,21750,21500,611
|
||||
20241205,151500,2034951750,21600,21800,21800,21600,97
|
||||
20241205,151400,2032855400,21800,21500,21800,21500,1077
|
||||
20241205,151300,2009434300,21500,21500,21500,21500,4
|
||||
20241205,151200,2009348300,21500,21550,21550,21500,1400
|
||||
20241205,151100,1979240700,21500,21600,21600,21500,394
|
||||
20241205,151000,1970749150,21600,21600,21600,21600,151
|
||||
20241205,150900,1967487550,21700,21650,21700,21650,71
|
||||
20241205,150800,1965950350,21650,21650,21650,21650,0
|
||||
20241205,150700,1965950350,21650,21650,21650,21600,69
|
||||
20241205,150600,1964456600,21700,21550,21700,21550,151
|
||||
20241205,150500,1961197400,21550,21700,21700,21550,83
|
||||
20241205,150400,1959404450,21600,21700,21700,21600,162
|
||||
20241205,150300,1955894050,21700,21600,21700,21600,117
|
||||
20241205,150200,1953366750,21600,21600,21600,21600,58
|
||||
20241205,150100,1952113950,21600,21600,21600,21600,10
|
||||
20241205,150000,1951897950,21550,21550,21600,21550,29
|
||||
20241205,145900,1951272950,21550,21550,21550,21550,2
|
||||
20241205,145800,1951229850,21550,21550,21550,21550,1
|
||||
20241205,145700,1951208300,21450,21500,21500,21450,454
|
||||
20241205,145600,1941466400,21550,21500,21550,21500,830
|
||||
20241205,145500,1923621150,21450,21500,21500,21450,350
|
||||
20241205,145400,1916103400,21500,21550,21550,21500,100
|
||||
20241205,145300,1913948700,21500,21450,21500,21450,827
|
||||
20241205,145200,1896197400,21400,21450,21550,21400,3443
|
||||
20241205,145100,1822166300,21450,21450,21450,21450,0
|
||||
20241205,145000,1822166300,21450,21500,21500,21450,145
|
||||
20241205,144900,1819053950,21500,21500,21500,21500,1781
|
||||
20241205,144800,1780762450,21500,21550,21550,21500,619
|
||||
20241205,144700,1767444500,21600,21650,21650,21500,5640
|
||||
20241205,144600,1645653550,21700,21750,21750,21700,1894
|
||||
20241205,144500,1604526750,21800,21850,21850,21800,1155
|
||||
20241205,144400,1579325950,21900,21850,21900,21850,202
|
||||
20241205,144300,1574905300,21900,21900,21900,21900,21
|
||||
20241205,144200,1574445400,21900,21900,21900,21900,283
|
||||
20241205,144100,1568247700,21900,21900,21900,21900,52
|
||||
20241205,144000,1567108900,21900,21900,21900,21900,24
|
||||
20241205,143900,1566583300,21850,21850,21850,21850,0
|
||||
20241205,143800,1566583300,21850,21850,21850,21850,45
|
||||
20241205,143700,1565600050,21850,21850,21850,21850,50
|
||||
20241205,143600,1564507550,21850,21900,21900,21850,2386
|
||||
20241205,143500,1512254700,21950,21950,21950,21950,5
|
||||
20241205,143400,1512144950,21950,21950,22000,21950,392
|
||||
20241205,143300,1503525950,21950,21950,21950,21950,1
|
||||
20241205,143200,1503504000,21950,21950,21950,21950,114
|
||||
20241205,143100,1501001700,21950,21950,21950,21900,141
|
||||
20241205,143000,1497911750,21900,21900,21900,21900,60
|
||||
20241205,142900,1496597750,21950,21950,21950,21950,681
|
||||
20241205,142800,1481649800,21950,21900,21950,21900,263
|
||||
20241205,142700,1475877150,21950,22000,22000,21950,79
|
||||
20241205,142600,1474143050,22000,21950,22000,21900,6
|
||||
20241205,142500,1474011500,22000,22000,22000,22000,1
|
||||
20241205,142400,1473989500,21950,21950,21950,21950,0
|
||||
20241205,142300,1473989500,21950,21950,21950,21950,0
|
||||
20241205,142200,1473989500,21950,21950,21950,21950,271
|
||||
20241205,142100,1468041050,21950,21950,21950,21950,120
|
||||
20241205,142000,1465407050,21950,21950,21950,21950,202
|
||||
20241205,141900,1460973150,21950,21950,21950,21950,0
|
||||
20241205,141800,1460973150,21950,21950,21950,21950,4
|
||||
20241205,141700,1460885350,21950,21950,21950,21950,47
|
||||
20241205,141600,1459853700,21900,21900,21900,21900,15
|
||||
20241205,141500,1459525200,21950,21950,21950,21950,0
|
||||
20241205,141400,1459525200,21950,21950,21950,21950,8
|
||||
20241205,141300,1459349600,21950,21950,21950,21950,17
|
||||
20241205,141200,1458976450,21950,21950,21950,21900,257
|
||||
20241205,141100,1453336050,21950,21950,21950,21950,0
|
||||
20241205,141000,1453336050,21950,21950,21950,21950,62
|
||||
20241205,140900,1451975150,21950,22000,22000,21950,40
|
||||
20241205,140800,1451096150,22000,22000,22000,22000,0
|
||||
20241205,140700,1451096150,22000,22000,22000,21950,52
|
||||
20241205,140600,1449954300,22000,22000,22000,22000,26
|
||||
20241205,140500,1449382300,22000,22000,22000,22000,0
|
||||
20241205,140400,1449382300,22000,22000,22000,22000,107
|
||||
20241205,140300,1447028300,22000,22000,22000,22000,217
|
||||
20241205,140200,1442254300,22050,22000,22050,22000,4
|
||||
20241205,140100,1442166250,22000,22000,22000,22000,26
|
||||
20241205,140000,1441594250,22000,22000,22000,22000,104
|
||||
20241205,135900,1439306250,22000,22000,22000,22000,164
|
||||
20241205,135800,1435698250,22050,22050,22050,22050,0
|
||||
20241205,135700,1435698250,22050,22050,22050,22050,0
|
||||
20241205,135600,1435698250,22050,22050,22050,22050,39
|
||||
20241205,135500,1434838300,22050,22050,22050,22050,86
|
||||
20241205,135400,1432942000,22050,22050,22050,22050,8
|
||||
20241205,135300,1432765600,22000,22000,22000,22000,0
|
||||
20241205,135200,1432765600,22000,22000,22050,22000,1084
|
||||
20241205,135100,1408915550,22000,22000,22000,22000,60
|
||||
20241205,135000,1407595550,21950,21950,21950,21950,0
|
||||
20241205,134900,1407595550,21950,21950,21950,21950,5
|
||||
20241205,134800,1407485800,21950,21950,21950,21950,64
|
||||
20241205,134700,1406081000,21950,21950,21950,21950,0
|
||||
20241205,134600,1406081000,21950,21950,21950,21950,0
|
||||
20241205,134500,1406081000,21950,21950,21950,21950,0
|
||||
20241205,134400,1406081000,21950,21950,21950,21950,40
|
||||
20241205,134300,1405203000,21950,21950,21950,21950,0
|
||||
20241205,134200,1405203000,21950,21950,21950,21950,0
|
||||
20241205,134100,1405203000,21950,22000,22000,21950,44
|
||||
20241205,134000,1404236750,21900,21950,21950,21900,23
|
||||
20241205,133900,1403732400,22000,22000,22000,22000,12
|
||||
20241205,133800,1403468400,22000,22000,22000,22000,5
|
||||
20241205,133700,1403358400,22000,22000,22000,22000,90
|
||||
20241205,133600,1401378400,21900,21900,21900,21900,0
|
||||
20241205,133500,1401378400,21900,21950,21950,21900,10
|
||||
20241205,133400,1401159350,21950,21950,21950,21950,0
|
||||
20241205,133300,1401159350,21950,21950,21950,21950,61
|
||||
20241205,133200,1399820400,21950,21950,21950,21950,0
|
||||
20241205,133100,1399820400,21950,21950,21950,21950,20
|
||||
20241205,133000,1399381400,21950,21950,21950,21950,84
|
||||
20241205,132900,1397537600,21950,21950,21950,21950,10
|
||||
20241205,132800,1397318100,21950,21950,21950,21950,5
|
||||
20241205,132700,1397208350,21950,21950,21950,21950,24
|
||||
20241205,132600,1396681550,21950,21950,21950,21950,0
|
||||
20241205,132500,1396681550,21950,21950,21950,21950,0
|
||||
20241205,132400,1396681550,21950,21900,21950,21850,264
|
||||
20241205,132300,1390901200,21850,21900,21900,21850,100
|
||||
20241205,132200,1388711900,21900,21900,21900,21900,0
|
||||
20241205,132100,1388711900,21900,21900,21900,21900,102
|
||||
20241205,132000,1386478100,21900,21900,21900,21900,60
|
||||
20241205,131900,1385164100,21850,21850,21850,21850,0
|
||||
20241205,131800,1385164100,21850,21850,21850,21850,0
|
||||
20241205,131700,1385164100,21850,21850,21850,21850,2
|
||||
20241205,131600,1385120400,21850,21850,21850,21850,422
|
||||
20241205,131500,1375899700,21800,21850,21850,21800,746
|
||||
20241205,131400,1359634600,21800,21800,21800,21800,45
|
||||
20241205,131300,1358653600,21800,21850,21850,21800,89
|
||||
20241205,131200,1356710400,21800,21800,21800,21800,0
|
||||
20241205,131100,1356710400,21800,21800,21800,21800,21
|
||||
20241205,131000,1356252600,21850,21850,21850,21800,128
|
||||
20241205,130900,1353462100,21850,21850,21850,21850,52
|
||||
20241205,130800,1352325900,21850,21850,21850,21850,50
|
||||
20241205,130700,1351233400,21900,21900,21900,21900,7
|
||||
20241205,130600,1351080100,21900,21900,21900,21900,6
|
||||
20241205,130500,1350948700,21900,21900,21900,21900,98
|
||||
20241205,130400,1348802500,21900,21900,21900,21900,58
|
||||
20241205,130300,1347532300,21900,21900,21900,21900,26
|
||||
20241205,130200,1346962900,21850,21850,21850,21850,926
|
||||
20241205,130100,1326729800,21900,21900,21900,21900,0
|
||||
20241205,130000,1326729800,21900,21900,21900,21850,421
|
||||
20241205,125900,1317510400,21900,21900,21900,21900,0
|
||||
20241205,125800,1317510400,21900,21900,21900,21900,5
|
||||
20241205,125700,1317400900,21950,21950,21950,21950,50
|
||||
20241205,125600,1316303400,21950,21950,21950,21950,111
|
||||
20241205,125500,1313866950,21950,21950,21950,21900,28
|
||||
20241205,125400,1313252600,21950,21950,21950,21950,50
|
||||
20241205,125300,1312155100,21950,21950,21950,21950,0
|
||||
20241205,125200,1312155100,21950,21950,21950,21950,0
|
||||
20241205,125100,1312155100,21950,21950,21950,21950,14
|
||||
20241205,125000,1311847800,21950,21950,21950,21900,45
|
||||
20241205,124900,1310860200,21950,21950,21950,21950,71
|
||||
20241205,124800,1309301750,21950,21900,21950,21900,263
|
||||
20241205,124700,1303539300,21900,21950,21950,21900,60
|
||||
20241205,124600,1302224800,21950,21950,21950,21950,90
|
||||
20241205,124500,1300249300,22000,22000,22000,22000,6
|
||||
20241205,124400,1300117300,22000,22000,22000,22000,0
|
||||
20241205,124300,1300117300,22000,22000,22000,22000,5
|
||||
20241205,124200,1300007300,22000,22000,22000,22000,5
|
||||
20241205,124100,1299897300,22000,21950,22000,21950,184
|
||||
20241205,124000,1295858150,21950,21950,21950,21950,12
|
||||
20241205,123900,1295594750,21950,21950,21950,21950,511
|
||||
20241205,123800,1284378300,21950,21950,21950,21950,0
|
||||
20241205,123700,1284378300,21950,22000,22000,21950,89
|
||||
20241205,123600,1282424500,22000,22000,22000,22000,0
|
||||
20241205,123500,1282424500,22000,22000,22000,22000,115
|
||||
20241205,123400,1279894500,22000,22000,22000,22000,16
|
||||
20241205,123300,1279542500,21950,21950,21950,21950,4
|
||||
20241205,123200,1279454700,22000,22000,22000,22000,5
|
||||
20241205,123100,1279344700,22000,22000,22000,22000,10
|
||||
20241205,123000,1279124700,21950,21950,21950,21950,0
|
||||
20241205,122900,1279124700,21950,21950,21950,21950,0
|
||||
20241205,122800,1279124700,21950,21950,21950,21950,0
|
||||
20241205,122700,1279124700,21950,21950,21950,21950,73
|
||||
20241205,122600,1277522350,22000,22000,22000,22000,1
|
||||
20241205,122500,1277500350,22000,22000,22000,22000,40
|
||||
20241205,122400,1276620350,22000,22000,22000,22000,5
|
||||
20241205,122300,1276510350,22000,22000,22000,22000,73
|
||||
20241205,122200,1274904350,21950,21950,21950,21950,10
|
||||
20241205,122100,1274684850,21950,22000,22000,21950,139
|
||||
20241205,122000,1271631850,22000,22000,22000,22000,0
|
||||
20241205,121900,1271631850,22000,22000,22000,22000,1
|
||||
20241205,121800,1271609850,22000,22000,22000,22000,606
|
||||
20241205,121700,1258277850,22000,22050,22050,22000,206
|
||||
20241205,121600,1253744800,22050,22050,22050,22050,230
|
||||
20241205,121500,1248673300,22050,22050,22050,22050,10
|
||||
20241205,121400,1248452800,22050,22050,22050,22050,18
|
||||
20241205,121300,1248055900,22100,22000,22100,22000,407
|
||||
20241205,121200,1239096600,22000,22100,22100,22000,152
|
||||
20241205,121100,1235743400,22000,22050,22100,22000,1101
|
||||
20241205,121000,1211487550,22100,22150,22150,22100,145
|
||||
20241205,120900,1208278600,22150,22100,22150,22100,220
|
||||
20241205,120800,1203410550,22050,22050,22050,22050,0
|
||||
20241205,120700,1203410550,22050,22100,22100,22050,182
|
||||
20241205,120600,1199394600,22100,22100,22100,22100,56
|
||||
20241205,120500,1198157000,22050,22050,22050,22050,210
|
||||
20241205,120400,1193526500,22050,22050,22050,22050,229
|
||||
20241205,120300,1188477050,22150,22150,22150,22150,195
|
||||
20241205,120200,1184157800,22100,22100,22100,22100,0
|
||||
20241205,120100,1184157800,22100,22250,22250,21900,12264
|
||||
20241205,120000,914977000,22300,22350,22350,22300,49
|
||||
20241205,115900,913884200,22300,22300,22300,22300,0
|
||||
20241205,115800,913884200,22300,22300,22300,22300,0
|
||||
20241205,115700,913884200,22300,22300,22300,22300,0
|
||||
20241205,115600,913884200,22300,22300,22300,22300,147
|
||||
20241205,115500,910606100,22300,22300,22300,22300,100
|
||||
20241205,115400,908376100,22300,22300,22300,22300,1
|
||||
20241205,115300,908353800,22300,22300,22300,22300,0
|
||||
20241205,115200,908353800,22300,22300,22300,22300,107
|
||||
20241205,115100,905967700,22350,22350,22350,22350,0
|
||||
20241205,115000,905967700,22350,22400,22400,22350,69
|
||||
20241205,114900,904425250,22350,22350,22350,22350,141
|
||||
20241205,114800,901273900,22350,22350,22350,22350,89
|
||||
20241205,114700,899284750,22350,22350,22350,22350,0
|
||||
20241205,114600,899284750,22350,22350,22350,22350,52
|
||||
20241205,114500,898122550,22350,22350,22350,22350,0
|
||||
20241205,114400,898122550,22350,22350,22350,22350,0
|
||||
20241205,114300,898122550,22350,22350,22350,22350,100
|
||||
20241205,114200,895887550,22350,22400,22400,22350,153
|
||||
20241205,114100,892467850,22400,22400,22400,22400,5
|
||||
20241205,114000,892355850,22400,22400,22400,22400,0
|
||||
20241205,113900,892355850,22400,22400,22400,22400,212
|
||||
20241205,113800,887607050,22450,22450,22450,22450,8
|
||||
20241205,113700,887427450,22450,22450,22450,22450,47
|
||||
20241205,113600,886372300,22450,22450,22450,22450,4
|
||||
20241205,113500,886282500,22450,22500,22500,22450,15
|
||||
20241205,113400,885945500,22500,22450,22500,22450,2
|
||||
20241205,113300,885900550,22450,22450,22450,22450,97
|
||||
20241205,113200,883722900,22400,22400,22400,22400,170
|
||||
20241205,113100,879914900,22400,22400,22400,22400,0
|
||||
20241205,113000,879914900,22400,22400,22400,22400,138
|
||||
20241205,112900,876823700,22400,22400,22400,22400,10
|
||||
20241205,112800,876599700,22400,22400,22400,22400,6
|
||||
20241205,112700,876465300,22400,22400,22400,22400,72
|
||||
20241205,112600,874852500,22400,22400,22400,22400,0
|
||||
20241205,112500,874852500,22400,22400,22400,22400,82
|
||||
20241205,112400,873015700,22450,22450,22450,22450,0
|
||||
20241205,112300,873015700,22450,22450,22450,22450,0
|
||||
20241205,112200,873015700,22450,22450,22450,22450,1
|
||||
20241205,112100,872993250,22500,22500,22500,22500,0
|
||||
20241205,112000,872993250,22500,22500,22500,22500,0
|
||||
20241205,111900,872993250,22500,22500,22500,22500,102
|
||||
20241205,111800,870698250,22450,22400,22450,22400,106
|
||||
20241205,111700,868323700,22400,22400,22400,22400,41
|
||||
20241205,111600,867405300,22450,22450,22450,22450,39
|
||||
20241205,111500,866529750,22450,22450,22450,22450,106
|
||||
20241205,111400,864150050,22400,22400,22400,22400,185
|
||||
20241205,111300,860006050,22400,22400,22450,22400,298
|
||||
20241205,111200,853320600,22350,22300,22350,22300,204
|
||||
20241205,111100,848763700,22300,22300,22300,22300,135
|
||||
20241205,111000,845753200,22300,22300,22300,22300,120
|
||||
20241205,110900,843077200,22250,22250,22250,22250,244
|
||||
20241205,110800,837648200,22200,22200,22200,22200,0
|
||||
20241205,110700,837648200,22200,22250,22250,22200,587
|
||||
20241205,110600,824612700,22250,22200,22250,22200,788
|
||||
20241205,110500,807117900,22250,22250,22250,22250,40
|
||||
20241205,110400,806227900,22250,22250,22250,22250,150
|
||||
20241205,110300,802890400,22250,22250,22250,22250,366
|
||||
20241205,110200,794746900,22250,22300,22300,22250,9
|
||||
20241205,110100,794546600,22300,22300,22300,22300,11
|
||||
20241205,110000,794301300,22250,22350,22350,22250,218
|
||||
20241205,105900,789449850,22300,22300,22300,22300,90
|
||||
20241205,105800,787442850,22300,22300,22300,22300,0
|
||||
20241205,105700,787442850,22300,22250,22300,22250,185
|
||||
20241205,105600,783326500,22250,22300,22300,22250,13
|
||||
20241205,105500,783036850,22300,22300,22300,22300,4
|
||||
20241205,105400,782947650,22300,22300,22300,22300,0
|
||||
20241205,105300,782947650,22300,22300,22300,22300,90
|
||||
20241205,105200,780940650,22300,22300,22300,22300,46
|
||||
20241205,105100,779914850,22300,22300,22300,22300,17
|
||||
20241205,105000,779535750,22300,22250,22300,22250,105
|
||||
20241205,104900,777198850,22250,22250,22250,22250,108
|
||||
20241205,104800,774795850,22250,22250,22250,22250,0
|
||||
20241205,104700,774795850,22250,22300,22300,22250,80
|
||||
20241205,104600,773014850,22350,22350,22350,22350,0
|
||||
20241205,104500,773014850,22350,22350,22350,22350,12
|
||||
20241205,104400,772746650,22350,22350,22350,22350,3
|
||||
20241205,104300,772679600,22300,22300,22300,22300,2
|
||||
20241205,104200,772635000,22250,22250,22250,22250,111
|
||||
20241205,104100,770165250,22250,22250,22250,22250,1
|
||||
20241205,104000,770143000,22200,22200,22200,22200,509
|
||||
20241205,103900,758843200,22150,22150,22150,22150,145
|
||||
20241205,103800,755631450,22200,22200,22200,22200,7
|
||||
20241205,103700,755476050,22150,22150,22150,22150,1
|
||||
20241205,103600,755453900,22100,22100,22100,22100,56
|
||||
20241205,103500,754216300,22150,22100,22150,22100,195
|
||||
20241205,103400,749901650,22100,22100,22100,22100,593
|
||||
20241205,103300,736796350,22100,22100,22100,22100,0
|
||||
20241205,103200,736796350,22100,22050,22100,22050,171
|
||||
20241205,103100,733025300,22050,22050,22050,22050,0
|
||||
20241205,103000,733025300,22050,22050,22050,22050,4
|
||||
20241205,102900,732937100,22050,22050,22050,22050,164
|
||||
20241205,102800,729320900,22050,22050,22100,22050,554
|
||||
20241205,102700,717089050,22000,22000,22000,22000,0
|
||||
20241205,102600,717089050,22000,22000,22000,22000,100
|
||||
20241205,102500,714889050,22000,22000,22050,21950,390
|
||||
20241205,102400,706305250,22000,22000,22000,22000,135
|
||||
20241205,102300,703335250,22000,22000,22000,22000,10
|
||||
20241205,102200,703115250,22050,22050,22050,22050,1
|
||||
20241205,102100,703093200,22000,21950,22000,21950,1008
|
||||
20241205,102000,680917700,21950,21950,21950,21950,0
|
||||
20241205,101900,680917700,21950,21950,21950,21950,0
|
||||
20241205,101800,680917700,21950,21950,21950,21950,350
|
||||
20241205,101700,673235200,22000,22000,22000,22000,45
|
||||
20241205,101600,672245200,21950,21950,21950,21950,650
|
||||
20241205,101500,657977700,21950,21950,21950,21950,1
|
||||
20241205,101400,657955750,22000,22000,22000,22000,10
|
||||
20241205,101300,657735750,22000,22000,22000,22000,114
|
||||
20241205,101200,655227750,22000,22000,22000,22000,25
|
||||
20241205,101100,654677750,22000,22000,22000,22000,126
|
||||
20241205,101000,651905750,21950,21950,21950,21950,0
|
||||
20241205,100900,651905750,21950,21950,21950,21950,92
|
||||
20241205,100800,649886350,21950,21950,21950,21950,26
|
||||
20241205,100700,649315650,21950,21950,21950,21950,10
|
||||
20241205,100600,649096150,21950,21950,21950,21950,75
|
||||
20241205,100500,647449900,21900,21900,21950,21900,180
|
||||
20241205,100400,643504150,21850,21850,21850,21850,350
|
||||
20241205,100300,635856650,21900,21900,21900,21900,0
|
||||
20241205,100200,635856650,21900,21900,21900,21900,145
|
||||
20241205,100100,632681150,21900,22000,22000,21900,146
|
||||
20241205,100000,629477000,21950,22050,22050,21950,1467
|
||||
20241205,095900,597200300,22050,22050,22050,22050,138
|
||||
20241205,095800,594157400,22050,22100,22100,22050,266
|
||||
20241205,095700,588291850,22100,22000,22100,22000,174
|
||||
20241205,095600,584460350,22000,22000,22000,22000,52
|
||||
20241205,095500,583316350,22000,22000,22000,22000,500
|
||||
20241205,095400,572316350,22000,22000,22000,22000,11
|
||||
20241205,095300,572074350,22000,22050,22050,22000,167
|
||||
20241205,095200,568399450,22050,22050,22050,22050,52
|
||||
20241205,095100,567252850,22050,22050,22050,22050,0
|
||||
20241205,095000,567252850,22050,22150,22150,22050,467
|
||||
20241205,094900,556941750,22100,22100,22100,22100,20
|
||||
20241205,094800,556499750,22100,22100,22100,22100,100
|
||||
20241205,094700,554289750,22100,22100,22100,22100,45
|
||||
20241205,094600,553295250,22100,22150,22150,22100,108
|
||||
20241205,094500,550908200,22100,22100,22100,22100,0
|
||||
20241205,094400,550908200,22100,22100,22150,22100,86
|
||||
20241205,094300,549007450,22000,22100,22100,22000,649
|
||||
20241205,094200,534704250,22100,22100,22100,22100,46
|
||||
20241205,094100,533687650,22150,22150,22150,22150,70
|
||||
20241205,094000,532137150,22200,22200,22200,22100,255
|
||||
20241205,093900,526499550,22150,22100,22150,22100,245
|
||||
20241205,093800,521076500,22100,22100,22100,22100,1
|
||||
20241205,093700,521054400,22100,22100,22100,22000,123
|
||||
20241205,093600,518345750,22050,22050,22100,22050,310
|
||||
20241205,093500,511510150,22050,22050,22100,22050,64
|
||||
20241205,093400,510098750,22100,22050,22100,22050,504
|
||||
20241205,093300,498985500,22050,22100,22100,22050,19
|
||||
20241205,093200,498565700,22100,22200,22200,22100,11
|
||||
20241205,093100,498322150,22200,22150,22250,22150,896
|
||||
20241205,093000,478432200,22150,22150,22150,22150,27
|
||||
20241205,092900,477834150,22150,22000,22150,22000,726
|
||||
20241205,092800,461860700,22000,21900,22000,21900,647
|
||||
20241205,092700,447653600,21900,21950,21950,21900,23
|
||||
20241205,092600,447148850,21950,21750,21950,21750,867
|
||||
20241205,092500,428257800,21700,21650,21800,21650,184
|
||||
20241205,092400,424265300,21800,21750,21800,21500,2844
|
||||
20241205,092300,362799900,21750,21700,21750,21600,734
|
||||
20241205,092200,346889450,21700,21800,21800,21650,12
|
||||
20241205,092100,346629250,21650,21750,21800,21600,2429
|
||||
20241205,092000,294021000,21800,21950,21950,21750,2101
|
||||
20241205,091900,248086100,21950,22000,22050,21900,936
|
||||
20241205,091800,227521250,22000,22150,22150,22000,2121
|
||||
20241205,091700,180731700,22200,22200,22200,22200,49
|
||||
20241205,091600,179643900,22200,22400,22400,22100,1086
|
||||
20241205,091500,155453900,22400,22500,22500,22400,274
|
||||
20241205,091400,149309850,22500,22550,22550,22450,2282
|
||||
20241205,091300,97935000,22600,22550,22600,22550,685
|
||||
20241205,091200,82486500,22550,22600,22650,22550,223
|
||||
20241205,091100,77455450,22600,22700,22700,22600,291
|
||||
20241205,091000,70873450,22700,22700,22700,22700,70
|
||||
20241205,090900,69284450,22700,22700,22700,22700,0
|
||||
20241205,090800,69284450,22700,22900,22900,22700,210
|
||||
20241205,090700,64513100,22900,22900,22950,22750,62
|
||||
20241205,090600,63097000,22900,23200,23200,22600,820
|
||||
20241205,090500,44318050,23000,23050,23050,23000,659
|
||||
20241205,090400,29160350,23200,23200,23200,23200,100
|
||||
20241205,090300,26840350,23200,23100,23200,23100,42
|
||||
20241205,090200,25870050,22950,22950,22950,22950,736
|
||||
20241205,090100,8978850,22950,23050,23050,22950,204
|
||||
20241205,090000,4281450,23150,23000,23150,23000,186
|
||||
|
Reference in New Issue
Block a user