Update 2024-12-05 2775 candle_min
This commit is contained in:
756
388720/min/candle-20241205.csv
Normal file
756
388720/min/candle-20241205.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,213400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,213300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,213200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,213100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,213000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,212000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,211000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,210300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,210000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,205000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,204000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,203300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,203000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,202000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,201000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,200300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,200000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,195000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,194000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,193300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,193000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,192000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,191000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,190300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,190000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,185000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,184000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,183300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,183000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,182000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,181000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,180300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,180000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,175000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,174000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,173300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,173000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,172000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,171000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,170300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,170000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,165000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,164000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,163300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,163000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,162000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,161000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,160300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,160000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,155000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154400,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,154000,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153900,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153800,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153700,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153600,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153500,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153400,1570303850,27950,27950,27950,27950,635
|
||||
20241205,153300,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153200,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153100,1570303850,27950,27950,27950,27950,0
|
||||
20241205,153000,1570303850,27950,27950,27950,27950,635
|
||||
20241205,152900,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152800,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152700,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152600,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152500,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152400,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152300,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152200,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152100,1552555600,27800,27800,27800,27800,0
|
||||
20241205,152000,1552555600,27800,27800,27800,27800,0
|
||||
20241205,151900,1552555600,27800,27800,27800,27800,10
|
||||
20241205,151800,1552277600,27950,27900,27950,27650,2505
|
||||
20241205,151700,1482862050,28000,27900,28050,27850,1887
|
||||
20241205,151600,1430233150,28050,27900,28050,27900,286
|
||||
20241205,151500,1422243100,28050,28050,28050,28050,0
|
||||
20241205,151400,1422243100,28050,28050,28050,27900,56
|
||||
20241205,151300,1420679800,27950,27900,28050,27900,208
|
||||
20241205,151200,1414870450,27900,28000,28100,27900,39
|
||||
20241205,151100,1413779900,28150,28150,28150,28150,0
|
||||
20241205,151000,1413779900,28150,28000,28150,27900,222
|
||||
20241205,150900,1407583250,28100,28100,28100,28100,0
|
||||
20241205,150800,1407583250,28100,28100,28100,28100,100
|
||||
20241205,150700,1404773250,28100,27950,28100,27950,11
|
||||
20241205,150600,1404465650,27950,28000,28000,27950,49
|
||||
20241205,150500,1403095450,28150,28150,28150,28150,20
|
||||
20241205,150400,1402532450,28150,28150,28150,28150,0
|
||||
20241205,150300,1402532450,28150,28150,28150,28150,5
|
||||
20241205,150200,1402391700,27950,27950,27950,27950,2
|
||||
20241205,150100,1402335800,27950,27950,27950,27950,56
|
||||
20241205,150000,1400770600,28150,28050,28150,28000,721
|
||||
20241205,145900,1380518600,27900,28100,28100,27900,10050
|
||||
20241205,145800,1100059300,28200,28200,28200,28200,1
|
||||
20241205,145700,1100031100,28150,28150,28150,28150,9
|
||||
20241205,145600,1099777750,28150,28150,28150,28150,18
|
||||
20241205,145500,1099271050,28150,28100,28150,28100,79
|
||||
20241205,145400,1097050700,28100,28100,28100,28100,9
|
||||
20241205,145300,1096797800,28200,28200,28200,28200,0
|
||||
20241205,145200,1096797800,28200,28200,28200,28200,1
|
||||
20241205,145100,1096769600,28150,28150,28150,28150,127
|
||||
20241205,145000,1093194550,28200,28200,28200,28200,0
|
||||
20241205,144900,1093194550,28200,28150,28200,28100,13
|
||||
20241205,144800,1092828600,27950,28200,28200,27950,1811
|
||||
20241205,144700,1042103200,28200,28150,28200,28150,1187
|
||||
20241205,144600,1008689100,28200,28200,28200,28150,678
|
||||
20241205,144500,989590700,28300,28300,28300,28300,21
|
||||
20241205,144400,988996400,28350,28350,28350,28350,7
|
||||
20241205,144300,988797950,28300,28300,28300,28300,10
|
||||
20241205,144200,988514950,28350,28350,28350,28350,1
|
||||
20241205,144100,988486600,28350,28300,28350,28300,11
|
||||
20241205,144000,988175200,28300,28300,28300,28300,1
|
||||
20241205,143900,988146900,28300,28400,28400,28300,2
|
||||
20241205,143800,988090200,28400,28350,28400,28350,31
|
||||
20241205,143700,987210250,28300,28300,28300,28300,60
|
||||
20241205,143600,985512250,28300,28350,28350,28300,81
|
||||
20241205,143500,983218800,28450,28400,28450,28400,6
|
||||
20241205,143400,983048350,28400,28400,28400,28400,16
|
||||
20241205,143300,982593950,28600,28450,28600,28450,108
|
||||
20241205,143200,979510700,28600,28600,28600,28600,0
|
||||
20241205,143100,979510700,28600,28600,28600,28600,0
|
||||
20241205,143000,979510700,28600,28600,28600,28600,0
|
||||
20241205,142900,979510700,28600,28450,28600,28450,24
|
||||
20241205,142800,978827600,28700,28700,28700,28700,0
|
||||
20241205,142700,978827600,28700,28500,28700,28500,156
|
||||
20241205,142600,974361800,28500,28450,28500,28450,11
|
||||
20241205,142500,974048750,28450,28450,28450,28450,9
|
||||
20241205,142400,973792700,28500,28500,28500,28500,0
|
||||
20241205,142300,973792700,28500,28500,28500,28500,3
|
||||
20241205,142200,973707200,28500,28500,28500,28500,92
|
||||
20241205,142100,971085200,28500,28500,28500,28500,1
|
||||
20241205,142000,971056700,28550,28550,28600,28550,148
|
||||
20241205,141900,966831250,28600,28600,28600,28600,4
|
||||
20241205,141800,966716850,28750,28750,28750,28750,0
|
||||
20241205,141700,966716850,28750,28750,28750,28750,0
|
||||
20241205,141600,966716850,28750,28650,28750,28650,10
|
||||
20241205,141500,966430250,28700,28700,28700,28700,0
|
||||
20241205,141400,966430250,28700,28700,28700,28700,0
|
||||
20241205,141300,966430250,28700,28550,28700,28550,155
|
||||
20241205,141200,962002250,28700,28650,28700,28650,25
|
||||
20241205,141100,961285500,28550,28650,28650,28550,302
|
||||
20241205,141000,952662200,28700,28700,28700,28700,0
|
||||
20241205,140900,952662200,28700,28600,28700,28600,23
|
||||
20241205,140800,952003450,28600,28600,28600,28600,100
|
||||
20241205,140700,949143450,28700,28700,28700,28700,0
|
||||
20241205,140600,949143450,28700,28700,28700,28700,5
|
||||
20241205,140500,948999950,28700,28600,28700,28600,150
|
||||
20241205,140400,944708950,28600,28600,28600,28600,108
|
||||
20241205,140300,941620150,28650,28650,28650,28650,101
|
||||
20241205,140200,938726500,28800,28800,28800,28800,0
|
||||
20241205,140100,938726500,28800,28800,28800,28800,1
|
||||
20241205,140000,938697700,28850,28650,28850,28650,991
|
||||
20241205,135900,910158750,28700,28700,28700,28700,50
|
||||
20241205,135800,908723750,28850,28850,28850,28850,0
|
||||
20241205,135700,908723750,28850,28800,28850,28800,15
|
||||
20241205,135600,908291500,28800,28850,28850,28800,103
|
||||
20241205,135500,905320100,28950,28950,28950,28950,3
|
||||
20241205,135400,905233250,28950,28750,28950,28700,1663
|
||||
20241205,135300,857213600,28700,28600,28750,28600,302
|
||||
20241205,135200,848535050,28650,28650,28650,28650,3
|
||||
20241205,135100,848449100,28700,28700,28700,28600,114
|
||||
20241205,135000,845179300,28650,28650,28650,28650,186
|
||||
20241205,134900,839850400,28650,28550,28650,28550,269
|
||||
20241205,134800,832145000,28350,28500,28600,28350,1654
|
||||
20241205,134700,784938050,28500,28350,28500,28350,119
|
||||
20241205,134600,781554400,28400,28350,28400,28350,14
|
||||
20241205,134500,781157400,28300,28300,28300,28300,9
|
||||
20241205,134400,780902700,28400,28250,28400,28250,250
|
||||
20241205,134300,773817950,28250,28250,28250,28250,10
|
||||
20241205,134200,773535450,28300,28300,28300,28300,0
|
||||
20241205,134100,773535450,28300,28250,28300,28250,373
|
||||
20241205,134000,762981950,28250,28100,28250,28100,737
|
||||
20241205,133900,742196600,28100,28100,28150,28100,56
|
||||
20241205,133800,740620750,28050,28050,28050,28050,10
|
||||
20241205,133700,740340250,28000,28100,28100,28000,25
|
||||
20241205,133600,739639650,28100,28100,28100,28100,2
|
||||
20241205,133500,739583450,28100,28100,28100,28100,3
|
||||
20241205,133400,739499150,28200,28200,28200,28200,0
|
||||
20241205,133300,739499150,28200,28100,28200,28100,40
|
||||
20241205,133200,738372500,28200,28200,28200,28200,0
|
||||
20241205,133100,738372500,28200,28100,28200,28100,370
|
||||
20241205,133000,727960850,28050,28050,28050,28050,209
|
||||
20241205,132900,722098400,28050,28000,28050,28000,10
|
||||
20241205,132800,721818350,28000,28000,28000,28000,9
|
||||
20241205,132700,721566350,28000,28000,28000,28000,10
|
||||
20241205,132600,721286350,28000,28000,28000,28000,88
|
||||
20241205,132500,718822350,28050,28000,28050,28000,83
|
||||
20241205,132400,716494700,28050,28050,28050,28050,5
|
||||
20241205,132300,716354450,28000,28000,28000,28000,9
|
||||
20241205,132200,716102450,28050,28000,28050,27950,24
|
||||
20241205,132100,715430600,27950,27950,27950,27950,9
|
||||
20241205,132000,715179050,27950,27950,27950,27950,68
|
||||
20241205,131900,713278450,27950,27900,27950,27900,14
|
||||
20241205,131800,712887600,27900,27900,27900,27900,9
|
||||
20241205,131700,712636500,27900,27900,27900,27900,0
|
||||
20241205,131600,712636500,27900,27900,27900,27900,9
|
||||
20241205,131500,712385400,27900,27900,27900,27900,9
|
||||
20241205,131400,712134300,27950,27950,27950,27950,1
|
||||
20241205,131300,712106350,27900,27950,27950,27900,10
|
||||
20241205,131200,711827300,27900,27900,27900,27900,10
|
||||
20241205,131100,711548300,27900,27900,27900,27900,0
|
||||
20241205,131000,711548300,27900,27900,27900,27900,9
|
||||
20241205,130900,711297200,27900,27900,27900,27900,9
|
||||
20241205,130800,711046100,27900,27900,27900,27900,100
|
||||
20241205,130700,708256100,27900,27900,27900,27900,9
|
||||
20241205,130600,708005000,27900,27900,27900,27900,9
|
||||
20241205,130500,707753900,27900,27900,27900,27900,23
|
||||
20241205,130400,707112200,27900,27900,27900,27900,9
|
||||
20241205,130300,706861100,27900,27900,27900,27900,14
|
||||
20241205,130200,706470500,27900,27900,27950,27900,104
|
||||
20241205,130100,703568650,27950,27950,27950,27950,0
|
||||
20241205,130000,703568650,27950,27950,27950,27900,687
|
||||
20241205,125900,684367100,27950,27950,27950,27950,0
|
||||
20241205,125800,684367100,27950,28000,28000,27950,25
|
||||
20241205,125700,683668300,28000,28000,28000,28000,10
|
||||
20241205,125600,683388300,27950,28000,28000,27950,867
|
||||
20241205,125500,659113850,28000,28000,28000,28000,3
|
||||
20241205,125400,659029850,27950,27950,27950,27950,9
|
||||
20241205,125300,658778300,28100,28100,28100,28100,0
|
||||
20241205,125200,658778300,28100,28100,28100,28100,0
|
||||
20241205,125100,658778300,28100,28100,28100,28100,2
|
||||
20241205,125000,658722100,28000,28050,28050,28000,559
|
||||
20241205,124900,643069200,28050,28050,28050,28050,0
|
||||
20241205,124800,643069200,28050,28050,28050,28050,9
|
||||
20241205,124700,642816750,28100,28050,28100,28050,10
|
||||
20241205,124600,642536200,28100,28100,28100,28100,10
|
||||
20241205,124500,642255200,28100,28050,28100,28050,40
|
||||
20241205,124400,641131450,28050,28050,28050,28050,135
|
||||
20241205,124300,637344700,28000,28000,28000,28000,9
|
||||
20241205,124200,637092700,28050,28050,28050,28050,0
|
||||
20241205,124100,637092700,28050,28000,28050,28000,13
|
||||
20241205,124000,636728550,28000,28000,28000,28000,9
|
||||
20241205,123900,636476550,28000,28000,28000,28000,0
|
||||
20241205,123800,636476550,28000,28000,28000,28000,9
|
||||
20241205,123700,636224550,28000,28000,28000,28000,108
|
||||
20241205,123600,633200550,28000,28000,28000,28000,10
|
||||
20241205,123500,632920550,28000,28000,28000,28000,9
|
||||
20241205,123400,632668550,28000,28000,28000,28000,9
|
||||
20241205,123300,632416550,28000,28000,28000,28000,0
|
||||
20241205,123200,632416550,28000,28000,28000,28000,9
|
||||
20241205,123100,632164550,28050,28050,28050,28050,70
|
||||
20241205,123000,630201050,28000,28000,28000,28000,8
|
||||
20241205,122900,629977050,28050,28050,28050,28050,5
|
||||
20241205,122800,629836800,28050,28100,28100,28050,111
|
||||
20241205,122700,626723150,28050,28050,28050,28050,10
|
||||
20241205,122600,626442650,28100,28050,28100,28050,47
|
||||
20241205,122500,625123650,28050,28050,28050,28000,11
|
||||
20241205,122400,624815550,28000,28000,28000,28000,9
|
||||
20241205,122300,624563550,28000,28000,28000,28000,0
|
||||
20241205,122200,624563550,28000,28000,28000,28000,9
|
||||
20241205,122100,624311550,28000,28000,28000,28000,9
|
||||
20241205,122000,624059550,28000,28000,28000,28000,0
|
||||
20241205,121900,624059550,28000,28000,28000,28000,10
|
||||
20241205,121800,623779550,28050,28050,28050,28050,0
|
||||
20241205,121700,623779550,28050,28050,28050,28050,25
|
||||
20241205,121600,623078300,28050,28050,28050,28050,21
|
||||
20241205,121500,622489250,28100,28100,28100,28100,218
|
||||
20241205,121400,616363450,28050,28050,28050,28050,214
|
||||
20241205,121300,610360750,28000,27950,28000,27900,232
|
||||
20241205,121200,603866150,27900,27900,27900,27900,9
|
||||
20241205,121100,603615050,27950,27950,27950,27950,0
|
||||
20241205,121000,603615050,27950,27900,27950,27900,1181
|
||||
20241205,120900,570665050,27900,27900,27900,27900,1
|
||||
20241205,120800,570637150,27900,27850,27900,27850,707
|
||||
20241205,120700,550936950,27800,27800,27800,27800,0
|
||||
20241205,120600,550936950,27800,27800,27800,27800,1
|
||||
20241205,120500,550909150,27900,27900,27900,27900,0
|
||||
20241205,120400,550909150,27900,27900,27900,27900,0
|
||||
20241205,120300,550909150,27900,27900,27900,27900,0
|
||||
20241205,120200,550909150,27900,27900,27900,27900,9
|
||||
20241205,120100,550658050,27900,27800,27900,27800,233
|
||||
20241205,120000,544175400,27800,27800,27800,27800,165
|
||||
20241205,115900,539588400,27800,27750,27800,27750,6
|
||||
20241205,115800,539421850,27800,27800,27800,27800,201
|
||||
20241205,115700,533834050,27800,27800,27800,27800,11
|
||||
20241205,115600,533528250,27800,27800,27800,27800,0
|
||||
20241205,115500,533528250,27800,27800,27800,27800,343
|
||||
20241205,115400,523992850,27850,27850,27850,27850,6
|
||||
20241205,115300,523825750,27850,27800,27850,27800,200
|
||||
20241205,115200,518265700,27800,27800,27800,27800,2
|
||||
20241205,115100,518210100,27800,27800,27800,27800,0
|
||||
20241205,115000,518210100,27800,27800,27800,27800,2
|
||||
20241205,114900,518154500,27800,27700,27800,27700,6
|
||||
20241205,114800,517988200,27800,27800,27800,27800,0
|
||||
20241205,114700,517988200,27800,27800,27800,27800,4
|
||||
20241205,114600,517877000,27700,27700,27700,27700,0
|
||||
20241205,114500,517877000,27700,27700,27700,27700,5
|
||||
20241205,114400,517738500,27800,27800,27800,27800,0
|
||||
20241205,114300,517738500,27800,27800,27800,27800,0
|
||||
20241205,114200,517738500,27800,27800,27800,27800,1
|
||||
20241205,114100,517710700,27700,27800,27800,27700,350
|
||||
20241205,114000,508000250,27800,27800,27800,27800,0
|
||||
20241205,113900,508000250,27800,27800,27800,27800,0
|
||||
20241205,113800,508000250,27800,27800,27800,27800,4
|
||||
20241205,113700,507889050,27800,27800,27800,27800,0
|
||||
20241205,113600,507889050,27800,27800,27800,27800,0
|
||||
20241205,113500,507889050,27800,27800,27800,27800,1
|
||||
20241205,113400,507861250,27750,27750,27750,27750,0
|
||||
20241205,113300,507861250,27750,27750,27750,27750,1
|
||||
20241205,113200,507833500,27750,27750,27750,27750,5
|
||||
20241205,113100,507694750,27750,27750,27750,27750,1
|
||||
20241205,113000,507667000,27750,27750,27750,27750,0
|
||||
20241205,112900,507667000,27750,27750,27750,27750,0
|
||||
20241205,112800,507667000,27750,27750,27750,27750,0
|
||||
20241205,112700,507667000,27750,27750,27750,27750,20
|
||||
20241205,112600,507112000,27750,27750,27750,27750,0
|
||||
20241205,112500,507112000,27750,27750,27750,27750,0
|
||||
20241205,112400,507112000,27750,27750,27750,27750,48
|
||||
20241205,112300,505780000,27800,27800,27800,27800,1
|
||||
20241205,112200,505752200,27650,27800,27800,27650,3
|
||||
20241205,112100,505669100,27800,27800,27800,27800,0
|
||||
20241205,112000,505669100,27800,27800,27800,27800,0
|
||||
20241205,111900,505669100,27800,27800,27800,27800,101
|
||||
20241205,111800,502861300,27800,27700,27800,27700,140
|
||||
20241205,111700,498983200,27700,27700,27700,27700,0
|
||||
20241205,111600,498983200,27700,27650,27700,27650,273
|
||||
20241205,111500,491434500,27650,27650,27650,27650,46
|
||||
20241205,111400,490162600,27650,27600,27650,27600,124
|
||||
20241205,111300,486738650,27650,27650,27650,27650,20
|
||||
20241205,111200,486185650,27650,27650,27650,27650,19
|
||||
20241205,111100,485660300,27650,27650,27650,27600,21
|
||||
20241205,111000,485080150,27650,27700,27700,27650,915
|
||||
20241205,110900,459779900,27700,27700,27700,27700,101
|
||||
20241205,110800,456982200,27700,27700,27700,27700,14
|
||||
20241205,110700,456594400,27700,27700,27700,27700,4
|
||||
20241205,110600,456483600,27700,27700,27700,27650,19
|
||||
20241205,110500,455957650,27700,27700,27700,27700,6
|
||||
20241205,110400,455791450,27700,27650,27700,27650,191
|
||||
20241205,110300,450505250,27700,27700,27700,27700,8
|
||||
20241205,110200,450283650,27700,27700,27700,27700,19
|
||||
20241205,110100,449757350,27700,27750,27750,27700,692
|
||||
20241205,110000,430588550,27800,27800,27800,27800,108
|
||||
20241205,105900,427586150,27750,27750,27750,27750,18
|
||||
20241205,105800,427086650,27800,27850,27850,27800,977
|
||||
20241205,105700,399898150,27900,27900,27900,27900,2
|
||||
20241205,105600,399842350,27850,27850,27850,27850,2
|
||||
20241205,105500,399786650,27850,27850,27850,27850,0
|
||||
20241205,105400,399786650,27850,27850,27850,27850,50
|
||||
20241205,105300,398394150,27850,27850,27850,27850,84
|
||||
20241205,105200,396054750,27900,27900,27900,27900,9
|
||||
20241205,105100,395803650,27900,27950,27950,27900,823
|
||||
20241205,105000,372839400,27950,27950,27950,27950,109
|
||||
20241205,104900,369792850,28000,28050,28050,27950,11
|
||||
20241205,104800,369485250,28000,28000,28050,28000,71
|
||||
20241205,104700,367497200,28050,28050,28050,28050,0
|
||||
20241205,104600,367497200,28050,28000,28050,28000,10
|
||||
20241205,104500,367217150,28000,28000,28000,28000,14
|
||||
20241205,104400,366825150,28000,28000,28000,28000,0
|
||||
20241205,104300,366825150,28000,28000,28000,28000,9
|
||||
20241205,104200,366573150,28000,28000,28000,27950,23
|
||||
20241205,104100,365929300,28050,28050,28050,28050,0
|
||||
20241205,104000,365929300,28050,28050,28050,28050,0
|
||||
20241205,103900,365929300,28050,27950,28050,27950,1450
|
||||
20241205,103800,325323700,27950,27950,27950,27950,9
|
||||
20241205,103700,325072150,27950,27950,27950,27950,0
|
||||
20241205,103600,325072150,27950,27950,27950,27950,9
|
||||
20241205,103500,324820600,28000,27950,28000,27950,82
|
||||
20241205,103400,322526150,27950,27950,27950,27950,98
|
||||
20241205,103300,319787050,27950,27950,27950,27950,59
|
||||
20241205,103200,318138000,27950,27950,27950,27950,9
|
||||
20241205,103100,317886450,27950,27950,27950,27950,1
|
||||
20241205,103000,317858500,27950,27950,27950,27950,14
|
||||
20241205,102900,317467200,27950,27950,27950,27950,9
|
||||
20241205,102800,317215650,28000,28000,28000,28000,177
|
||||
20241205,102700,312259650,28000,28000,28000,28000,359
|
||||
20241205,102600,302207650,28050,28050,28050,28000,203
|
||||
20241205,102500,296522950,28000,28000,28000,28000,350
|
||||
20241205,102400,286722950,28000,28000,28000,28000,10
|
||||
20241205,102300,286442950,28000,28050,28050,28000,10
|
||||
20241205,102200,286162900,28050,28050,28050,28050,364
|
||||
20241205,102100,275952700,28050,28050,28050,28050,9
|
||||
20241205,102000,275700250,28100,28050,28100,28050,14
|
||||
20241205,101900,275307300,28050,28050,28050,28050,0
|
||||
20241205,101800,275307300,28050,28050,28050,28050,9
|
||||
20241205,101700,275054850,28050,28050,28050,28050,9
|
||||
20241205,101600,274802400,28100,28050,28100,28050,11
|
||||
20241205,101500,274493750,28050,28050,28050,28050,0
|
||||
20241205,101400,274493750,28050,28050,28050,28050,29
|
||||
20241205,101300,273680300,28050,28050,28100,28050,15
|
||||
20241205,101200,273259500,28050,28050,28050,28050,0
|
||||
20241205,101100,273259500,28050,28050,28050,28050,9
|
||||
20241205,101000,273007050,28000,28050,28050,28000,11
|
||||
20241205,100900,272698550,28100,28000,28100,28000,103
|
||||
20241205,100800,269810850,28000,28000,28000,28000,0
|
||||
20241205,100700,269810850,28000,28000,28000,28000,0
|
||||
20241205,100600,269810850,28000,28000,28000,28000,0
|
||||
20241205,100500,269810850,28000,28000,28000,28000,5
|
||||
20241205,100400,269670850,28100,28100,28100,28100,12
|
||||
20241205,100300,269333650,28100,28100,28100,28100,0
|
||||
20241205,100200,269333650,28100,28100,28100,28100,0
|
||||
20241205,100100,269333650,28100,28100,28100,28100,0
|
||||
20241205,100000,269333650,28100,28100,28100,28100,101
|
||||
20241205,095900,266495550,28100,28050,28100,28050,126
|
||||
20241205,095800,262958350,28050,28000,28050,28000,255
|
||||
20241205,095700,255813600,28000,28000,28000,28000,0
|
||||
20241205,095600,255813600,28000,28000,28000,28000,1
|
||||
20241205,095500,255785600,28000,28000,28000,28000,36
|
||||
20241205,095400,254777600,28100,28100,28100,28100,0
|
||||
20241205,095300,254777600,28100,28000,28100,28000,465
|
||||
20241205,095200,241711200,28100,28100,28100,28100,1
|
||||
20241205,095100,241683100,27950,27950,27950,27950,10
|
||||
20241205,095000,241403600,28100,27950,28100,27950,201
|
||||
20241205,094900,235785500,28100,28100,28100,28100,61
|
||||
20241205,094800,234071400,28100,27950,28100,27950,104
|
||||
20241205,094700,231164000,27950,27950,27950,27950,80
|
||||
20241205,094600,228928000,28100,28100,28100,28100,1
|
||||
20241205,094500,228899900,28000,28000,28000,28000,1
|
||||
20241205,094400,228871900,28100,28100,28100,28100,10
|
||||
20241205,094300,228590900,28100,28100,28100,27950,631
|
||||
20241205,094200,210891200,28100,28200,28200,28100,172
|
||||
20241205,094100,206055200,28250,28250,28250,28250,3
|
||||
20241205,094000,205970450,28150,28150,28150,28150,141
|
||||
20241205,093900,202001300,28150,28150,28150,28150,53
|
||||
20241205,093800,200509350,28150,28150,28150,28150,0
|
||||
20241205,093700,200509350,28150,28150,28150,28150,2
|
||||
20241205,093600,200453050,28150,28100,28150,28100,26
|
||||
20241205,093500,199722400,28050,28050,28050,28050,31
|
||||
20241205,093400,198852850,28100,28100,28100,28100,30
|
||||
20241205,093300,198009850,28100,28100,28100,28100,121
|
||||
20241205,093200,194609750,28150,28150,28150,28150,4
|
||||
20241205,093100,194497150,28250,28100,28250,28100,90
|
||||
20241205,093000,191962150,28100,28100,28100,28100,10
|
||||
20241205,092900,191681150,28100,28100,28100,28100,10
|
||||
20241205,092800,191400150,28100,28200,28200,28100,730
|
||||
20241205,092700,170867150,28200,28200,28200,28200,100
|
||||
20241205,092600,168047150,28100,28100,28100,28100,160
|
||||
20241205,092500,163551150,28000,28000,28000,28000,40
|
||||
20241205,092400,162431150,28000,28000,28000,28000,119
|
||||
20241205,092300,159099150,28000,27900,28000,27900,439
|
||||
20241205,092200,146831950,28000,27950,28000,27950,30
|
||||
20241205,092100,145992600,28000,27900,28000,27900,46
|
||||
20241205,092000,144708600,27900,28000,28000,27900,22
|
||||
20241205,091900,144093900,28000,28000,28000,28000,0
|
||||
20241205,091800,144093900,28000,28000,28000,28000,49
|
||||
20241205,091700,142721900,28000,27950,28000,27900,202
|
||||
20241205,091600,137080700,27950,28100,28100,27950,79
|
||||
20241205,091500,134869850,28300,28300,28300,28300,1
|
||||
20241205,091400,134841550,28300,28300,28300,28300,1
|
||||
20241205,091300,134813250,28150,28350,28500,28150,140
|
||||
20241205,091200,130849500,28350,28500,28500,28350,254
|
||||
20241205,091100,123626800,28500,28500,28500,28500,300
|
||||
20241205,091000,115076800,28500,28500,28550,28500,388
|
||||
20241205,090900,104017450,28500,28750,28750,28450,314
|
||||
20241205,090800,95038750,28800,28850,28900,28550,1271
|
||||
20241205,090700,58358300,28850,28450,28850,28350,610
|
||||
20241205,090600,40938900,28500,28200,28500,28200,454
|
||||
20241205,090500,28034900,28200,28200,28200,28200,98
|
||||
20241205,090400,25271300,28200,28400,28500,28200,317
|
||||
20241205,090300,16302700,28200,28150,28250,28150,502
|
||||
20241205,090200,2148700,27950,27950,27950,27950,1
|
||||
20241205,090100,2120750,27850,27900,28200,27850,70
|
||||
20241205,090000,167400,27900,27900,27900,27900,6
|
||||
|
Reference in New Issue
Block a user