Update 2024-12-05 2775 candle_min
This commit is contained in:
756
389020/min/candle-20241205.csv
Normal file
756
389020/min/candle-20241205.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,213400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,213300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,213200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,213100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,213000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,212000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,211000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,210300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,210000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,205000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,204000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,203300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,203000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,202000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,201000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,200300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,200000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,195000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,194000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,193300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,193000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,192000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,191000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,190300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,190000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,185000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,184000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,183300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,183000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,182000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,181000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,180300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,180000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,175000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,174000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,173300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,173000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,172000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,171000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,170300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,170000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,165000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,164000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,163300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,163000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,162000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,161000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,160300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,160000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,155000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154400,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,154000,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153900,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153800,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153700,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153600,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153500,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153400,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,153300,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153200,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153100,75046822650,40800,40800,40800,40800,0
|
||||
20241205,153000,75046822650,40800,40800,40800,40800,13324
|
||||
20241205,152900,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152800,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152700,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152600,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152500,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152400,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152300,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152200,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152100,74503203450,40750,40750,40750,40750,0
|
||||
20241205,152000,74503203450,40750,40750,40750,40750,0
|
||||
20241205,151900,74503203450,40750,40700,40800,40650,4210
|
||||
20241205,151800,74331798350,40700,40750,40800,40650,2862
|
||||
20241205,151700,74215246100,40800,40850,41000,40750,3005
|
||||
20241205,151600,74092529950,40850,40900,41000,40800,3747
|
||||
20241205,151500,73939185350,40900,41150,41150,40750,8125
|
||||
20241205,151400,73606632850,41200,41150,41250,41100,1703
|
||||
20241205,151300,73536580800,41150,41250,41250,41050,3538
|
||||
20241205,151200,73390962350,41200,41250,41350,41200,1714
|
||||
20241205,151100,73320180150,41300,41250,41300,41200,1841
|
||||
20241205,151000,73244241850,41250,41050,41250,41050,1164
|
||||
20241205,150900,73196363800,41050,41100,41150,41000,1449
|
||||
20241205,150800,73136882000,41050,41050,41150,41000,1925
|
||||
20241205,150700,73057824450,41050,41100,41200,41000,5976
|
||||
20241205,150600,72812360150,41150,41200,41200,41100,642
|
||||
20241205,150500,72785941950,41200,41200,41250,41150,1084
|
||||
20241205,150400,72741309800,41150,41200,41250,41150,1171
|
||||
20241205,150300,72693102800,41200,41350,41350,41200,1472
|
||||
20241205,150200,72632405050,41350,41300,41350,41250,1031
|
||||
20241205,150100,72589844350,41350,41300,41400,41250,1001
|
||||
20241205,150000,72548489250,41400,41250,41450,41150,1594
|
||||
20241205,145900,72482589000,41250,41100,41250,41000,2428
|
||||
20241205,145800,72382808500,41100,41200,41350,41000,3158
|
||||
20241205,145700,72252997150,41200,41250,41300,41050,3864
|
||||
20241205,145600,72094163300,41200,41400,41450,41200,3300
|
||||
20241205,145500,71957826800,41450,41400,41500,41350,970
|
||||
20241205,145400,71917663700,41400,41400,41450,41350,2111
|
||||
20241205,145300,71830283600,41400,41550,41600,41350,3255
|
||||
20241205,145200,71695169150,41600,41600,41650,41550,906
|
||||
20241205,145100,71657483000,41550,41400,41600,41400,2170
|
||||
20241205,145000,71567462700,41400,41250,41500,41250,4692
|
||||
20241205,144900,71373370250,41300,41300,41450,41000,8543
|
||||
20241205,144800,71021715450,41300,41650,41700,41150,12962
|
||||
20241205,144700,70485198400,41650,41800,41850,41600,2263
|
||||
20241205,144600,70390772500,41800,41900,41900,41800,2942
|
||||
20241205,144500,70267696000,41900,42000,42050,41900,1192
|
||||
20241205,144400,70217685300,42000,42050,42100,42000,485
|
||||
20241205,144300,70197313300,42000,42300,42350,42000,1882
|
||||
20241205,144200,70117783000,42300,42300,42350,42250,1123
|
||||
20241205,144100,70070286300,42300,42250,42300,42200,539
|
||||
20241205,144000,70047517300,42200,42250,42300,42200,960
|
||||
20241205,143900,70006967400,42250,42150,42350,42100,2316
|
||||
20241205,143800,69909166600,42150,42000,42150,41950,1313
|
||||
20241205,143700,69853917250,42000,42000,42050,41950,896
|
||||
20241205,143600,69816307950,42050,42000,42050,41950,1039
|
||||
20241205,143500,69772679050,42000,42000,42050,41950,505
|
||||
20241205,143400,69751477300,42000,42050,42100,41950,1197
|
||||
20241205,143300,69701163500,42000,41950,42100,41900,1516
|
||||
20241205,143200,69637490850,41900,41850,41950,41850,885
|
||||
20241205,143100,69600423600,41900,41850,42050,41850,1218
|
||||
20241205,143000,69549381750,41850,41700,41850,41700,2229
|
||||
20241205,142900,69456268950,41700,41500,41800,41500,3193
|
||||
20241205,142800,69323381200,41500,42200,42200,41500,10064
|
||||
20241205,142700,68902946850,42150,42150,42200,42150,491
|
||||
20241205,142600,68882249600,42150,42000,42150,41950,1956
|
||||
20241205,142500,68800000950,42000,41950,42000,41950,606
|
||||
20241205,142400,68774557100,41950,41950,42000,41950,281
|
||||
20241205,142300,68762759850,42000,41950,42000,41950,514
|
||||
20241205,142200,68741187950,42000,42050,42050,41950,1036
|
||||
20241205,142100,68697666150,42050,42100,42100,42050,213
|
||||
20241205,142000,68688701550,42050,41850,42100,41850,1163
|
||||
20241205,141900,68639846900,41850,42100,42100,41850,2073
|
||||
20241205,141800,68552831950,42100,42100,42100,42000,869
|
||||
20241205,141700,68516290350,42100,42000,42100,41900,2991
|
||||
20241205,141600,68390641750,42050,42150,42200,42000,3010
|
||||
20241205,141500,68264046150,42150,42250,42300,42100,3501
|
||||
20241205,141400,68116443200,42250,42200,42300,42200,191
|
||||
20241205,141300,68108374650,42200,42300,42300,42200,888
|
||||
20241205,141200,68070849650,42300,42300,42350,42300,348
|
||||
20241205,141100,68056129200,42300,42300,42300,42250,308
|
||||
20241205,141000,68043106450,42300,42300,42400,42200,476
|
||||
20241205,140900,68022997800,42250,42200,42450,42150,994
|
||||
20241205,140800,67981015500,42200,42450,42450,42200,1679
|
||||
20241205,140700,67910069850,42300,42250,42300,42250,702
|
||||
20241205,140600,67880396650,42250,42550,42550,42200,4722
|
||||
20241205,140500,67680291250,42550,42550,42650,42550,404
|
||||
20241205,140400,67663090750,42550,42600,42650,42500,836
|
||||
20241205,140300,67627476000,42550,42550,42600,42500,703
|
||||
20241205,140200,67597565800,42550,42650,42650,42550,1320
|
||||
20241205,140100,67541333050,42650,42750,42750,42650,303
|
||||
20241205,140000,67528405000,42750,42800,42850,42750,309
|
||||
20241205,135900,67515189650,42800,42750,42900,42750,875
|
||||
20241205,135800,67477740500,42750,42750,42800,42700,840
|
||||
20241205,135700,67441846200,42700,42750,42750,42700,392
|
||||
20241205,135600,67425097900,42750,42600,42750,42600,313
|
||||
20241205,135500,67411737150,42700,42650,42700,42550,362
|
||||
20241205,135400,67396308500,42600,42600,42650,42600,170
|
||||
20241205,135300,67389061250,42650,42650,42700,42600,163
|
||||
20241205,135200,67382111850,42700,42700,42700,42550,421
|
||||
20241205,135100,67364182750,42700,42550,42700,42550,604
|
||||
20241205,135000,67338429450,42600,42700,42700,42600,397
|
||||
20241205,134900,67321496800,42700,42600,42700,42600,318
|
||||
20241205,134800,67307939950,42600,42550,42600,42450,281
|
||||
20241205,134700,67295986950,42500,42500,42600,42400,637
|
||||
20241205,134600,67268917450,42550,42450,42550,42400,678
|
||||
20241205,134500,67240141300,42500,42500,42550,42400,866
|
||||
20241205,134400,67203374350,42500,42600,42600,42500,1259
|
||||
20241205,134300,67149816700,42600,42700,42750,42600,217
|
||||
20241205,134200,67140560100,42550,42500,42750,42500,798
|
||||
20241205,134100,67106592000,42500,42750,42750,42500,1583
|
||||
20241205,134000,67039140850,42750,42800,42800,42700,661
|
||||
20241205,133900,67010875850,42850,42750,42850,42750,277
|
||||
20241205,133800,66999020200,42750,42900,42900,42750,296
|
||||
20241205,133700,66986330100,42950,42950,42950,42650,2174
|
||||
20241205,133600,66893228650,43000,42900,43000,42800,1461
|
||||
20241205,133500,66830497250,42800,42750,42850,42750,1010
|
||||
20241205,133400,66787264100,42750,42900,42950,42700,2328
|
||||
20241205,133300,66687614350,42900,42950,43050,42900,1276
|
||||
20241205,133200,66632800650,42900,42900,43200,42900,10248
|
||||
20241205,133100,66192021950,42900,42850,42900,42800,1478
|
||||
20241205,133000,66128649300,42850,42600,42850,42600,1131
|
||||
20241205,132900,66080248800,42600,42650,42700,42500,536
|
||||
20241205,132800,66057389450,42550,42550,42550,42300,1031
|
||||
20241205,132700,66013634750,42500,42550,42600,42450,471
|
||||
20241205,132600,65993611200,42600,42650,42650,42550,378
|
||||
20241205,132500,65977504200,42650,42650,42650,42550,339
|
||||
20241205,132400,65963062500,42700,42750,42750,42650,186
|
||||
20241205,132300,65955126400,42750,42750,42750,42650,450
|
||||
20241205,132200,65935895250,42800,42850,42950,42750,2807
|
||||
20241205,132100,65815628550,42900,42750,42950,42750,3141
|
||||
20241205,132000,65680901800,42800,42750,42850,42750,1224
|
||||
20241205,131900,65628527350,42750,42500,42800,42350,1802
|
||||
20241205,131800,65551595950,42500,42400,42500,42350,382
|
||||
20241205,131700,65535378650,42500,42500,42500,42500,211
|
||||
20241205,131600,65526411150,42500,42250,42550,42250,1291
|
||||
20241205,131500,65471641750,42200,42100,42350,42100,1142
|
||||
20241205,131400,65423483300,42150,42150,42200,42100,899
|
||||
20241205,131300,65385608500,42150,42300,42300,42150,399
|
||||
20241205,131200,65368766600,42300,42300,42300,42250,563
|
||||
20241205,131100,65344974600,42350,42300,42350,42250,275
|
||||
20241205,131000,65333353150,42300,42300,42350,42300,233
|
||||
20241205,130900,65323496900,42300,42400,42400,42300,156
|
||||
20241205,130800,65316889750,42350,42350,42400,42350,365
|
||||
20241205,130700,65301431900,42400,42450,42450,42350,55
|
||||
20241205,130600,65299100950,42350,42400,42450,42300,704
|
||||
20241205,130500,65269267800,42300,42350,42400,42300,777
|
||||
20241205,130400,65236357750,42350,42350,42350,42200,142
|
||||
20241205,130300,65230354350,42150,42350,42350,42100,1827
|
||||
20241205,130200,65153332700,42300,42500,42500,42300,1050
|
||||
20241205,130100,65108851600,42500,42500,42550,42450,898
|
||||
20241205,130000,65070693300,42550,42700,42700,42550,1156
|
||||
20241205,125900,65021452600,42700,42750,42750,42600,1541
|
||||
20241205,125800,64955661050,42750,42800,42900,42750,1789
|
||||
20241205,125700,64879040300,42800,42600,42850,42600,2494
|
||||
20241205,125600,64772402850,42650,42650,42650,42600,206
|
||||
20241205,125500,64763623100,42650,42650,42700,42550,1063
|
||||
20241205,125400,64718286200,42650,42600,42700,42600,718
|
||||
20241205,125300,64687662550,42650,42700,42700,42600,1892
|
||||
20241205,125200,64606937050,42750,42650,42750,42650,1253
|
||||
20241205,125100,64553426950,42700,42600,42700,42600,1720
|
||||
20241205,125000,64480060800,42600,42400,42600,42400,705
|
||||
20241205,124900,64450099200,42400,42400,42500,42400,299
|
||||
20241205,124800,64437411200,42400,42350,42450,42350,274
|
||||
20241205,124700,64425799150,42350,42450,42450,42350,332
|
||||
20241205,124600,64411715350,42450,42450,42450,42400,688
|
||||
20241205,124500,64382538050,42450,42350,42450,42300,708
|
||||
20241205,124400,64352553250,42300,42150,42300,42150,535
|
||||
20241205,124300,64329949250,42150,42100,42200,42050,194
|
||||
20241205,124200,64321779500,42100,42100,42150,42100,277
|
||||
20241205,124100,64310113100,42100,42050,42100,42050,645
|
||||
20241205,124000,64282979400,42100,42150,42150,42050,357
|
||||
20241205,123900,64267943350,42200,42150,42200,42100,128
|
||||
20241205,123800,64262545450,42150,42250,42250,42150,1001
|
||||
20241205,123700,64220298050,42250,42300,42300,42200,560
|
||||
20241205,123600,64196618300,42300,42300,42300,42250,82
|
||||
20241205,123500,64193153500,42300,42100,42350,42100,167
|
||||
20241205,123400,64186099650,42100,42150,42150,42050,917
|
||||
20241205,123300,64147494450,42100,42050,42100,42000,818
|
||||
20241205,123200,64113078950,42050,42000,42150,42000,1230
|
||||
20241205,123100,64061397950,42000,42200,42200,42000,1543
|
||||
20241205,123000,63996469650,42200,42200,42250,42150,994
|
||||
20241205,122900,63954538500,42100,42150,42200,42050,1492
|
||||
20241205,122800,63891735450,42150,42200,42250,42150,309
|
||||
20241205,122700,63878703000,42200,42250,42300,42050,2660
|
||||
20241205,122600,63766576450,42250,42400,42450,42250,587
|
||||
20241205,122500,63741723500,42450,42550,42550,42400,547
|
||||
20241205,122400,63718490950,42550,42600,42600,42500,619
|
||||
20241205,122300,63692168150,42600,42500,42600,42350,908
|
||||
20241205,122200,63653622800,42450,42300,42500,42250,1121
|
||||
20241205,122100,63606077500,42250,42450,42450,42250,2149
|
||||
20241205,122000,63515056100,42450,42550,42600,42450,479
|
||||
20241205,121900,63494699850,42600,42700,42700,42600,343
|
||||
20241205,121800,63480063200,42700,42700,42700,42600,362
|
||||
20241205,121700,63464614050,42700,42700,42750,42650,248
|
||||
20241205,121600,63454023200,42700,42450,42700,42450,1337
|
||||
20241205,121500,63397119500,42500,42600,42650,42500,1508
|
||||
20241205,121400,63332922100,42650,42650,42700,42600,761
|
||||
20241205,121300,63300468500,42650,42800,42850,42650,1420
|
||||
20241205,121200,63239811100,42800,42800,42800,42700,1046
|
||||
20241205,121100,63195108200,42800,42900,42900,42800,964
|
||||
20241205,121000,63153785300,42900,42900,42950,42850,1230
|
||||
20241205,120900,63101009750,42900,42750,42900,42700,479
|
||||
20241205,120800,63080520250,42700,42900,42900,42650,1683
|
||||
20241205,120700,63008512850,42900,42850,43050,42850,2333
|
||||
20241205,120600,62908338850,42850,43000,43050,42800,3425
|
||||
20241205,120500,62761398200,43000,42800,43000,42800,3841
|
||||
20241205,120400,62596501300,42800,42600,42800,42600,701
|
||||
20241205,120300,62566557000,42600,42550,42600,42500,2035
|
||||
20241205,120200,62480007800,42550,42650,42650,42550,880
|
||||
20241205,120100,62442551950,42650,42700,42750,42650,764
|
||||
20241205,120000,62409930850,42700,42750,42750,42550,4294
|
||||
20241205,115900,62226775550,42750,42700,42750,42700,554
|
||||
20241205,115800,62203112900,42700,42750,42800,42700,1075
|
||||
20241205,115700,62157127200,42800,42750,42850,42700,2210
|
||||
20241205,115600,62062560550,42750,42700,42750,42650,1039
|
||||
20241205,115500,62018188400,42700,42650,42750,42600,1277
|
||||
20241205,115400,61963693800,42650,42800,42800,42600,2907
|
||||
20241205,115300,61839606850,42800,42550,42800,42550,4183
|
||||
20241205,115200,61661216200,42600,42300,42600,42300,2753
|
||||
20241205,115100,61544376600,42350,42350,42400,42300,572
|
||||
20241205,115000,61520153300,42350,42300,42400,42300,1356
|
||||
20241205,114900,61462695500,42300,42300,42300,42250,468
|
||||
20241205,114800,61442907350,42300,42350,42350,42200,1439
|
||||
20241205,114700,61382042950,42350,42300,42400,42300,1061
|
||||
20241205,114600,61337115200,42300,42300,42300,42250,476
|
||||
20241205,114500,61316981600,42250,42300,42300,42250,822
|
||||
20241205,114400,61282241300,42300,42200,42300,42200,1483
|
||||
20241205,114300,61219584150,42200,42050,42200,42050,1096
|
||||
20241205,114200,61173372900,42050,42100,42150,42050,1161
|
||||
20241205,114100,61124486100,42100,41950,42100,41900,604
|
||||
20241205,114000,61099090450,41950,42000,42050,41950,772
|
||||
20241205,113900,61066670450,42100,41800,42100,41800,766
|
||||
20241205,113800,61034577500,41850,41750,41850,41700,616
|
||||
20241205,113700,61008852650,41750,41800,41900,41750,834
|
||||
20241205,113600,60974022450,41750,41800,41900,41750,1311
|
||||
20241205,113500,60919283800,41750,41800,41900,41750,2071
|
||||
20241205,113400,60832667600,41850,41950,41950,41850,1483
|
||||
20241205,113300,60770540900,41950,42100,42100,41900,2783
|
||||
20241205,113200,60653710750,42050,42200,42200,42050,826
|
||||
20241205,113100,60618929250,42200,42200,42200,42150,132
|
||||
20241205,113000,60613359700,42100,42050,42150,42000,911
|
||||
20241205,112900,60575020000,42000,42050,42150,42000,212
|
||||
20241205,112800,60566105650,42050,42050,42100,42000,1001
|
||||
20241205,112700,60524003900,42050,42100,42100,42000,586
|
||||
20241205,112600,60499380850,42050,42000,42050,42000,284
|
||||
20241205,112500,60487447650,42000,42150,42150,42000,873
|
||||
20241205,112400,60450721850,42150,42150,42200,42100,451
|
||||
20241205,112300,60431711200,42150,42050,42150,42050,326
|
||||
20241205,112200,60417987750,42050,42250,42350,42050,2579
|
||||
20241205,112100,60309119100,42250,42200,42250,42200,190
|
||||
20241205,112000,60301099550,42200,42250,42250,42150,642
|
||||
20241205,111900,60273994350,42250,42250,42300,42200,321
|
||||
20241205,111800,60260428950,42250,42150,42400,42150,997
|
||||
20241205,111700,60218259050,42150,42000,42150,41950,488
|
||||
20241205,111600,60197737200,42000,42150,42150,42000,841
|
||||
20241205,111500,60162358300,42150,42250,42250,42050,1851
|
||||
20241205,111400,60084313600,42200,42100,42250,42050,1337
|
||||
20241205,111300,60027930000,42050,41950,42050,41900,1265
|
||||
20241205,111200,59974813650,41950,41950,41950,41900,432
|
||||
20241205,111100,59956698200,41950,41900,42050,41850,835
|
||||
20241205,111000,59921652750,41900,42000,42050,41900,631
|
||||
20241205,110900,59895178400,42050,42000,42050,41900,2502
|
||||
20241205,110800,59790147700,42050,41900,42050,41800,2020
|
||||
20241205,110700,59705423050,41850,41850,41850,41650,4483
|
||||
20241205,110600,59518381600,41850,41800,41850,41700,4152
|
||||
20241205,110500,59345015600,41750,42150,42150,41750,5071
|
||||
20241205,110400,59132393100,42150,41950,42150,41900,2295
|
||||
20241205,110300,59035980700,41950,42350,42400,41900,10858
|
||||
20241205,110200,58578856350,42350,42400,42450,42300,2051
|
||||
20241205,110100,58491941300,42400,42500,42500,42300,4511
|
||||
20241205,110000,58300581350,42500,42500,42550,42500,1249
|
||||
20241205,105900,58247489750,42500,42550,42550,42500,1636
|
||||
20241205,105800,58177955400,42500,42550,42550,42500,959
|
||||
20241205,105700,58137164000,42550,42600,42650,42550,2691
|
||||
20241205,105600,58022607200,42650,42750,42850,42600,1048
|
||||
20241205,105500,57977848700,42750,42550,42800,42550,810
|
||||
20241205,105400,57943270700,42650,42550,42650,42500,2619
|
||||
20241205,105300,57831879100,42550,42700,42700,42500,2229
|
||||
20241205,105200,57736994600,42550,42550,42750,42500,1188
|
||||
20241205,105100,57686412000,42600,42750,42900,42600,2487
|
||||
20241205,105000,57580079900,42750,42650,42900,42650,1078
|
||||
20241205,104900,57533946500,42650,42700,42750,42500,2560
|
||||
20241205,104800,57424849300,42750,42600,42800,42400,7945
|
||||
20241205,104700,57086798600,42600,42800,42950,42600,3753
|
||||
20241205,104600,56926337000,42700,43150,43200,42600,8021
|
||||
20241205,104500,56582222700,43150,43450,43500,43150,3811
|
||||
20241205,104400,56417434200,43500,43550,43700,43450,3071
|
||||
20241205,104300,56283588100,43550,43650,43700,43550,4555
|
||||
20241205,104200,56084957500,43650,43500,43800,43500,10457
|
||||
20241205,104100,55628356050,43450,43250,43500,43200,1987
|
||||
20241205,104000,55542197150,43250,43300,43400,43250,1964
|
||||
20241205,103900,55457152150,43250,43300,43500,43100,2613
|
||||
20241205,103800,55343954350,43250,43200,43300,43050,4294
|
||||
20241205,103700,55158779800,43200,43500,43550,43150,5896
|
||||
20241205,103600,54903451500,43500,43250,43550,43200,5000
|
||||
20241205,103500,54686536500,43250,43400,43400,43200,1313
|
||||
20241205,103400,54629707050,43400,43350,43400,43200,6536
|
||||
20241205,103300,54346674950,43350,43450,43500,43350,3338
|
||||
20241205,103200,54201819850,43450,43500,43600,43200,10220
|
||||
20241205,103100,53758679650,43600,43500,43700,43400,17007
|
||||
20241205,103000,53017649650,43500,42700,43650,42700,17375
|
||||
20241205,102900,52265453950,42700,42450,42750,42450,1739
|
||||
20241205,102800,52191338000,42500,42550,42600,42400,3917
|
||||
20241205,102700,52024959750,42500,42800,42800,42500,2122
|
||||
20241205,102600,51934493500,42800,42600,42800,42450,3783
|
||||
20241205,102500,51773613000,42600,42850,42950,42600,3231
|
||||
20241205,102400,51635447800,42850,43050,43050,42850,6263
|
||||
20241205,102300,51366615800,43050,42750,43100,42700,5816
|
||||
20241205,102200,51116794300,42700,43000,43000,42600,6890
|
||||
20241205,102100,50821569500,43000,42600,43000,42500,15079
|
||||
20241205,102000,50175993150,42600,42150,42600,42150,2915
|
||||
20241205,101900,50052318200,42200,42050,42200,42050,1084
|
||||
20241205,101800,50006668300,42050,42100,42150,42050,2000
|
||||
20241205,101700,49922530300,42100,42150,42250,42100,1854
|
||||
20241205,101600,49844429800,42250,42350,42450,42150,2759
|
||||
20241205,101500,49727704050,42400,42400,42500,42350,2371
|
||||
20241205,101400,49627118900,42450,42300,42550,42300,5740
|
||||
20241205,101300,49383641750,42300,42250,42300,42150,1405
|
||||
20241205,101200,49324334650,42200,42200,42300,42150,1392
|
||||
20241205,101100,49265601500,42150,42250,42350,42150,4298
|
||||
20241205,101000,49083910950,42250,42150,42250,42100,2646
|
||||
20241205,100900,48972329200,42150,42000,42200,41900,3210
|
||||
20241205,100800,48837260850,42050,42200,42200,41850,16773
|
||||
20241205,100700,48133322350,42300,42400,42400,42150,2821
|
||||
20241205,100600,48014124200,42350,42250,42450,42200,2660
|
||||
20241205,100500,47901586200,42250,42100,42250,42050,4778
|
||||
20241205,100400,47700226000,42100,42200,42250,42050,3444
|
||||
20241205,100300,47555137800,42100,42150,42250,42000,14423
|
||||
20241205,100200,46948383250,42200,42600,42600,42200,3233
|
||||
20241205,100100,46811522650,42600,42200,42600,42200,3980
|
||||
20241205,100000,46642616450,42200,42450,42500,42200,7107
|
||||
20241205,095900,46341614000,42400,42400,42600,42350,6746
|
||||
20241205,095800,46055183400,42400,42400,42500,42150,10906
|
||||
20241205,095700,45593745100,42450,42750,42800,42250,23992
|
||||
20241205,095600,44572881850,42800,43450,43550,42750,22788
|
||||
20241205,095500,43590505050,43500,43200,43550,43150,6208
|
||||
20241205,095400,43321492600,43150,43100,43400,43050,9257
|
||||
20241205,095300,42921636500,43050,43650,43650,43000,28985
|
||||
20241205,095200,41667897450,43600,44200,44300,43500,26970
|
||||
20241205,095100,40484470500,44250,44850,44900,44200,26516
|
||||
20241205,095000,39304572050,44800,44700,45000,44250,40664
|
||||
20241205,094900,37484678550,44700,43950,44750,43850,41218
|
||||
20241205,094800,35656248350,44000,43700,44000,43650,10542
|
||||
20241205,094700,35194148350,43700,43900,44000,43250,17906
|
||||
20241205,094600,34412020800,43900,44400,44450,43500,38422
|
||||
20241205,094500,32722903400,44400,43450,44650,43000,45016
|
||||
20241205,094400,30746328900,43450,43550,43800,43350,24615
|
||||
20241205,094300,29672912300,43550,42850,43700,42800,27100
|
||||
20241205,094200,28497553350,42950,43000,43150,42800,7711
|
||||
20241205,094100,28166190900,43100,42900,43200,42850,10553
|
||||
20241205,094000,27712001100,42900,43300,43550,42850,24019
|
||||
20241205,093900,26674979300,43300,42500,43450,42500,34763
|
||||
20241205,093800,25178444350,42450,42100,42600,42100,9555
|
||||
20241205,093700,24773245650,42100,42300,42450,42000,5242
|
||||
20241205,093600,24551871950,42250,41950,42350,41850,4998
|
||||
20241205,093500,24341662800,41950,41800,42150,41650,5660
|
||||
20241205,093400,24104366150,41750,41800,41900,41500,7614
|
||||
20241205,093300,23787138800,41800,41750,41800,41500,11125
|
||||
20241205,093200,23323938700,41750,42300,42350,41700,6740
|
||||
20241205,093100,23041417200,42350,41750,42350,41750,5328
|
||||
20241205,093000,22817200650,41800,42600,42650,41750,10898
|
||||
20241205,092900,22356369600,42650,41950,42700,41900,11910
|
||||
20241205,092800,21852380800,42050,41600,42150,41450,10457
|
||||
20241205,092700,21414762250,41600,42100,42150,41500,14246
|
||||
20241205,092600,20819147450,42100,41600,42150,41600,12640
|
||||
20241205,092500,20289362950,41600,42300,42300,41350,33618
|
||||
20241205,092400,18888292300,42300,42550,42550,42150,18917
|
||||
20241205,092300,18086914750,42550,43300,43650,42300,34611
|
||||
20241205,092200,16598131900,43300,42450,44000,42450,64802
|
||||
20241205,092100,13784162100,42450,43000,43050,42050,48908
|
||||
20241205,092000,11696436450,43000,42300,43250,41750,78200
|
||||
20241205,091900,8370714450,42300,42300,42300,42300,0
|
||||
20241205,091800,8370714450,42300,42250,42300,42200,8779
|
||||
20241205,091700,7999488250,42200,40900,42250,40850,53314
|
||||
20241205,091600,5765900750,40900,41000,41100,40700,9162
|
||||
20241205,091500,5391389850,41000,41350,41550,41000,17516
|
||||
20241205,091400,4667229200,41400,41000,41400,40950,18448
|
||||
20241205,091300,3907165950,41050,40700,41050,40600,9899
|
||||
20241205,091200,3502603800,40700,40450,40700,40300,6566
|
||||
20241205,091100,3236968850,40450,40400,40700,40350,12619
|
||||
20241205,091000,2725704650,40400,40200,40500,40100,10506
|
||||
20241205,090900,2301938500,40300,39700,40350,39700,9691
|
||||
20241205,090800,1913067950,39850,39750,39900,39550,2227
|
||||
20241205,090700,1824510500,39850,39300,39900,39300,3329
|
||||
20241205,090600,1692448800,39450,39400,39450,39200,2467
|
||||
20241205,090500,1595560700,39400,39600,39600,39400,3068
|
||||
20241205,090400,1474476050,39600,39800,39850,39450,3415
|
||||
20241205,090300,1339209350,39800,40000,40100,39700,9639
|
||||
20241205,090200,954089100,40000,39750,40150,39500,9409
|
||||
20241205,090100,578709750,39750,38800,39750,38800,7443
|
||||
20241205,090000,285657600,38800,38500,39100,38500,7003
|
||||
|
Reference in New Issue
Block a user