Update 2024-12-05 2775 candle_min
This commit is contained in:
756
389650/min/candle-20241205.csv
Normal file
756
389650/min/candle-20241205.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,213400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,213300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,213200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,213100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,213000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,212000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,211000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,210300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,210000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,205000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,204000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,203300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,203000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,202000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,201000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,200300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,200000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,195000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,194000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,193300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,193000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,192000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,191000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,190300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,190000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,185000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,184000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,183300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,183000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,182000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,181000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,180300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,180000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,175000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,174000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,173300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,173000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,172000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,171000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,170300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,170000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,165000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,164000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,163300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,163000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,162000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,161000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,160300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,160000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,155000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154400,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,154000,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153900,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153800,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153700,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153600,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153500,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153400,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,153300,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153200,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153100,16729062200,39100,39100,39100,39100,0
|
||||
20241205,153000,16729062200,39100,39100,39100,39100,11783
|
||||
20241205,152900,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152800,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152700,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152600,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152500,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152400,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152300,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152200,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152100,16268346900,39200,39200,39200,39200,0
|
||||
20241205,152000,16268346900,39200,39200,39200,39200,0
|
||||
20241205,151900,16268346900,39200,39100,39200,39100,1463
|
||||
20241205,151800,16211063400,39150,39200,39250,39050,1037
|
||||
20241205,151700,16170481950,39200,39250,39300,39050,2312
|
||||
20241205,151600,16079995350,39250,39300,39350,39250,412
|
||||
20241205,151500,16063820200,39400,39400,39400,39300,674
|
||||
20241205,151400,16037281750,39300,39100,39300,39050,4731
|
||||
20241205,151300,15851947200,39100,39150,39200,39100,4796
|
||||
20241205,151200,15664338700,39150,39100,39200,39100,2127
|
||||
20241205,151100,15581086150,39150,39300,39350,39150,3984
|
||||
20241205,151000,15424785350,39350,39300,39350,39250,1704
|
||||
20241205,150900,15357819000,39300,39450,39500,39250,3740
|
||||
20241205,150800,15210667250,39500,39400,39500,39400,911
|
||||
20241205,150700,15174727450,39400,39400,39550,39300,4811
|
||||
20241205,150600,14985337150,39350,39400,39450,39300,5269
|
||||
20241205,150500,14777991200,39400,39450,39550,39400,1550
|
||||
20241205,150400,14716879400,39500,39550,39600,39400,1058
|
||||
20241205,150300,14675068400,39550,39500,39600,39400,1685
|
||||
20241205,150200,14608622550,39500,39500,39500,39500,315
|
||||
20241205,150100,14596180050,39500,39550,39600,39500,420
|
||||
20241205,150000,14579556900,39550,39550,39650,39500,910
|
||||
20241205,145900,14543557550,39550,39400,39550,39400,1793
|
||||
20241205,145800,14472808600,39400,39650,39700,39400,2435
|
||||
20241205,145700,14376563900,39650,39600,39650,39500,805
|
||||
20241205,145600,14344743850,39550,39500,39600,39450,308
|
||||
20241205,145500,14332574000,39450,39450,39500,39400,2444
|
||||
20241205,145400,14236137900,39450,39600,39600,39450,2696
|
||||
20241205,145300,14129550950,39650,39600,39650,39600,1220
|
||||
20241205,145200,14081231200,39600,39650,39700,39600,2735
|
||||
20241205,145100,13972898200,39650,39550,39650,39550,917
|
||||
20241205,145000,13936580800,39500,39650,39650,39500,5543
|
||||
20241205,144900,13717339300,39600,39650,39700,39600,516
|
||||
20241205,144800,13696900650,39600,39700,39700,39600,2754
|
||||
20241205,144700,13587646800,39700,39800,39800,39650,1693
|
||||
20241205,144600,13520430500,39850,39950,39950,39750,1852
|
||||
20241205,144500,13446672000,39900,39900,39950,39900,35
|
||||
20241205,144400,13445275200,39900,40000,40000,39900,518
|
||||
20241205,144300,13424578300,40000,39900,40050,39850,1987
|
||||
20241205,144200,13345209700,39900,40000,40000,39900,1252
|
||||
20241205,144100,13295164700,40000,39900,40000,39800,1420
|
||||
20241205,144000,13238410250,39800,39950,39950,39800,253
|
||||
20241205,143900,13228322450,39950,39750,39950,39750,240
|
||||
20241205,143800,13218746450,39700,39800,39850,39650,2200
|
||||
20241205,143700,13131342000,39900,39900,39900,39750,1611
|
||||
20241205,143600,13067171150,39900,39850,39900,39800,92
|
||||
20241205,143500,13063503700,39800,39750,39850,39750,120
|
||||
20241205,143400,13058726200,39700,39900,39900,39700,5050
|
||||
20241205,143300,12857932850,39900,40150,40200,39900,1959
|
||||
20241205,143200,12779559000,40100,40100,40100,40050,95
|
||||
20241205,143100,12775750650,40050,40100,40100,40050,154
|
||||
20241205,143000,12769581400,40100,40050,40100,40050,562
|
||||
20241205,142900,12747060650,40050,40100,40150,40000,2755
|
||||
20241205,142800,12636745900,40100,40250,40300,40100,2411
|
||||
20241205,142700,12539866000,40300,40300,40300,40250,100
|
||||
20241205,142600,12535837200,40300,40250,40300,40250,125
|
||||
20241205,142500,12530805300,40250,40250,40250,40250,101
|
||||
20241205,142400,12526740050,40250,40300,40300,40250,75
|
||||
20241205,142300,12523720600,40250,40250,40300,40250,160
|
||||
20241205,142200,12517279750,40300,40250,40350,40250,141
|
||||
20241205,142100,12511603850,40200,40400,40400,40200,588
|
||||
20241205,142000,12487914650,40450,40500,40500,40450,73
|
||||
20241205,141900,12484961750,40450,40500,40500,40450,232
|
||||
20241205,141800,12475570100,40550,40600,40600,40500,105
|
||||
20241205,141700,12471313350,40550,40600,40600,40550,81
|
||||
20241205,141600,12468025450,40600,40600,40700,40600,379
|
||||
20241205,141500,12452621850,40500,40600,40650,40500,524
|
||||
20241205,141400,12431354100,40550,40550,40650,40550,119
|
||||
20241205,141300,12426522000,40600,40550,40600,40500,2469
|
||||
20241205,141200,12326351400,40500,40400,40550,40400,372
|
||||
20241205,141100,12311285750,40450,40500,40500,40350,389
|
||||
20241205,141000,12295567200,40500,40450,40500,40350,476
|
||||
20241205,140900,12276330400,40400,40500,40500,40400,161
|
||||
20241205,140800,12269813900,40500,40500,40500,40450,286
|
||||
20241205,140700,12258231050,40500,40450,40500,40450,259
|
||||
20241205,140600,12247744250,40500,40450,40500,40400,126
|
||||
20241205,140500,12242646150,40450,40500,40500,40400,126
|
||||
20241205,140400,12237548850,40500,40450,40500,40450,149
|
||||
20241205,140300,12231521100,40450,40400,40450,40400,85
|
||||
20241205,140200,12228086000,40350,40400,40400,40350,94
|
||||
20241205,140100,12224289500,40350,40400,40400,40350,72
|
||||
20241205,140000,12221383600,40350,40350,40400,40350,313
|
||||
20241205,135900,12208746300,40350,40300,40400,40300,116
|
||||
20241205,135800,12204065600,40300,40300,40350,40300,62
|
||||
20241205,135700,12201566850,40300,40250,40350,40250,33
|
||||
20241205,135600,12200236450,40300,40250,40300,40200,81
|
||||
20241205,135500,12196978150,40200,40200,40250,40150,136
|
||||
20241205,135400,12191513200,40200,40300,40350,40150,1251
|
||||
20241205,135300,12141226550,40300,40350,40350,40300,26
|
||||
20241205,135200,12140178600,40250,40300,40300,40250,536
|
||||
20241205,135100,12118596950,40300,40250,40350,40250,311
|
||||
20241205,135000,12106067700,40250,40300,40300,40250,143
|
||||
20241205,134900,12100311400,40250,40250,40300,40250,88
|
||||
20241205,134800,12096769250,40300,40300,40300,40300,186
|
||||
20241205,134700,12089273450,40350,40400,40400,40300,79
|
||||
20241205,134600,12086088150,40350,40300,40350,40250,266
|
||||
20241205,134500,12075368650,40300,40300,40350,40300,194
|
||||
20241205,134400,12067549950,40350,40400,40400,40350,69
|
||||
20241205,134300,12064765200,40350,40400,40400,40350,246
|
||||
20241205,134200,12054838050,40350,40400,40400,40350,210
|
||||
20241205,134100,12046363600,40400,40350,40400,40350,86
|
||||
20241205,134000,12042891000,40400,40500,40500,40350,416
|
||||
20241205,133900,12026069750,40500,40500,40500,40450,5
|
||||
20241205,133800,12025867400,40500,40550,40550,40500,175
|
||||
20241205,133700,12018778950,40500,40550,40550,40500,26
|
||||
20241205,133600,12017725850,40550,40550,40550,40450,52
|
||||
20241205,133500,12015619150,40500,40500,40550,40450,566
|
||||
20241205,133400,11992688800,40450,40450,40500,40450,63
|
||||
20241205,133300,11990139200,40500,40450,40500,40450,43
|
||||
20241205,133200,11988399050,40500,40500,40500,40500,1
|
||||
20241205,133100,11988358550,40450,40450,40550,40450,59
|
||||
20241205,133000,11985969400,40450,40400,40450,40400,218
|
||||
20241205,132900,11977151550,40450,40500,40500,40400,162
|
||||
20241205,132800,11970593050,40500,40400,40500,40300,500
|
||||
20241205,132700,11950392300,40400,40350,40400,40300,97
|
||||
20241205,132600,11946478550,40350,40350,40400,40350,39
|
||||
20241205,132500,11944904150,40350,40400,40450,40350,255
|
||||
20241205,132400,11934603250,40450,40450,40450,40400,259
|
||||
20241205,132300,11924127850,40450,40450,40500,40400,907
|
||||
20241205,132200,11887438450,40450,40500,40500,40450,80
|
||||
20241205,132100,11884201600,40450,40450,40450,40400,40
|
||||
20241205,132000,11882583750,40450,40400,40450,40400,47
|
||||
20241205,131900,11880684900,40400,40400,40500,40400,255
|
||||
20241205,131800,11870382050,40400,40350,40450,40350,339
|
||||
20241205,131700,11856686900,40400,40400,40450,40350,141
|
||||
20241205,131600,11850988800,40400,40400,40550,40400,2185
|
||||
20241205,131500,11762562950,40400,40300,40450,40300,929
|
||||
20241205,131400,11725066450,40250,40300,40300,40250,8
|
||||
20241205,131300,11724744200,40250,40200,40250,40200,47
|
||||
20241205,131200,11722854500,40200,40200,40300,40150,178
|
||||
20241205,131100,11715691950,40150,40200,40200,40150,671
|
||||
20241205,131000,11688721850,40100,40300,40300,40100,1100
|
||||
20241205,130900,11644538350,40250,40250,40300,40250,219
|
||||
20241205,130800,11635713600,40250,40300,40300,40250,35
|
||||
20241205,130700,11634304250,40250,40300,40300,40250,54
|
||||
20241205,130600,11632128750,40300,40350,40350,40300,172
|
||||
20241205,130500,11625190150,40300,40300,40300,40250,260
|
||||
20241205,130400,11614712500,40300,40350,40400,40300,81
|
||||
20241205,130300,11611447250,40350,40250,40350,40250,17
|
||||
20241205,130200,11610762100,40250,40300,40300,40250,17
|
||||
20241205,130100,11610077150,40450,40150,40450,40150,1706
|
||||
20241205,130000,11541297450,40150,40200,40250,40150,1311
|
||||
20241205,125900,11488626450,40200,40250,40250,40200,185
|
||||
20241205,125800,11481189200,40250,40250,40250,40200,484
|
||||
20241205,125700,11461727600,40300,40250,40300,40250,89
|
||||
20241205,125600,11458145050,40250,40300,40450,40200,219
|
||||
20241205,125500,11449328650,40250,40300,40350,40250,761
|
||||
20241205,125400,11418685100,40300,40400,40400,40300,553
|
||||
20241205,125300,11396398150,40450,40400,40450,40400,70
|
||||
20241205,125200,11393569350,40300,40450,40450,40300,655
|
||||
20241205,125100,11367135500,40450,40400,40450,40400,208
|
||||
20241205,125000,11358726450,40400,40500,40500,40400,275
|
||||
20241205,124900,11347603200,40450,40450,40500,40400,476
|
||||
20241205,124800,11328350500,40450,40450,40500,40450,67
|
||||
20241205,124700,11325639750,40450,40500,40500,40450,12
|
||||
20241205,124600,11325153850,40500,40550,40550,40450,53
|
||||
20241205,124500,11323007500,40550,40500,40550,40500,15
|
||||
20241205,124400,11322399700,40450,40550,40550,40450,522
|
||||
20241205,124300,11301269150,40550,40500,40550,40500,32
|
||||
20241205,124200,11299972450,40600,40550,40600,40500,1490
|
||||
20241205,124100,11239505400,40550,40550,40600,40550,167
|
||||
20241205,124000,11232733250,40550,40600,40650,40500,403
|
||||
20241205,123900,11216383800,40600,40600,40650,40600,197
|
||||
20241205,123800,11208380400,40550,40550,40550,40550,100
|
||||
20241205,123700,11204325400,40550,40650,40650,40550,626
|
||||
20241205,123600,11178925050,40650,40600,40650,40600,90
|
||||
20241205,123500,11175267750,40600,40550,40600,40550,47
|
||||
20241205,123400,11173360600,40550,40600,40600,40550,297
|
||||
20241205,123300,11161303150,40550,40500,40550,40450,68
|
||||
20241205,123200,11158546450,40500,40450,40500,40450,54
|
||||
20241205,123100,11156359700,40450,40450,40500,40450,111
|
||||
20241205,123000,11151869600,40450,40500,40550,40450,37
|
||||
20241205,122900,11150370250,40450,40450,40450,40450,78
|
||||
20241205,122800,11147215150,40450,40400,40450,40400,173
|
||||
20241205,122700,11140225350,40400,40450,40450,40400,494
|
||||
20241205,122600,11120267500,40400,40450,40550,40400,599
|
||||
20241205,122500,11095997250,40400,40350,40450,40300,254
|
||||
20241205,122400,11085747800,40350,40350,40350,40300,179
|
||||
20241205,122300,11078533800,40350,40300,40400,40300,158
|
||||
20241205,122200,11072162750,40350,40300,40400,40300,684
|
||||
20241205,122100,11044590200,40300,40300,40350,40300,507
|
||||
20241205,122000,11024151750,40300,40350,40350,40300,495
|
||||
20241205,121900,11004202200,40400,40400,40400,40300,298
|
||||
20241205,121800,10992172350,40400,40500,40500,40350,665
|
||||
20241205,121700,10965310950,40450,40400,40550,40350,487
|
||||
20241205,121600,10945628700,40450,40350,40450,40300,433
|
||||
20241205,121500,10928173650,40350,40450,40450,40350,927
|
||||
20241205,121400,10890741250,40450,40500,40500,40400,693
|
||||
20241205,121300,10862702500,40550,40550,40550,40500,73
|
||||
20241205,121200,10859743200,40550,40400,40550,40400,332
|
||||
20241205,121100,10846305050,40350,40300,40350,40300,265
|
||||
20241205,121000,10835617400,40350,40450,40450,40300,475
|
||||
20241205,120900,10816454400,40450,40450,40450,40400,369
|
||||
20241205,120800,10801528800,40450,40350,40450,40350,309
|
||||
20241205,120700,10789047650,40300,40450,40450,40300,846
|
||||
20241205,120600,10754905900,40450,40500,40500,40450,338
|
||||
20241205,120500,10741232750,40450,40550,40550,40450,342
|
||||
20241205,120400,10727382800,40500,40500,40550,40500,445
|
||||
20241205,120300,10709360000,40500,40750,40750,40500,440
|
||||
20241205,120200,10691494700,40750,40800,40800,40650,911
|
||||
20241205,120100,10654342300,40800,40800,40800,40750,195
|
||||
20241205,120000,10646388950,40800,40750,40800,40750,110
|
||||
20241205,115900,10641906400,40700,40650,40750,40650,151
|
||||
20241205,115800,10635757450,40600,40800,40800,40600,245
|
||||
20241205,115700,10625796500,40850,40850,40900,40800,1005
|
||||
20241205,115600,10584738900,40850,40700,40850,40600,1420
|
||||
20241205,115500,10526832950,40700,40550,40700,40500,1209
|
||||
20241205,115400,10477718400,40500,40550,40600,40500,822
|
||||
20241205,115300,10444361200,40500,40500,40550,40500,300
|
||||
20241205,115200,10432205650,40550,40550,40600,40500,77
|
||||
20241205,115100,10429085450,40600,40500,40600,40500,304
|
||||
20241205,115000,10416770600,40500,40600,40600,40500,357
|
||||
20241205,114900,10402305700,40650,40600,40650,40550,140
|
||||
20241205,114800,10396622950,40550,40600,40600,40550,35
|
||||
20241205,114700,10395202150,40550,40550,40600,40550,48
|
||||
20241205,114600,10393254550,40650,40500,40650,40500,106
|
||||
20241205,114500,10388953750,40650,40550,40650,40550,185
|
||||
20241205,114400,10381448400,40550,40600,40650,40500,52
|
||||
20241205,114300,10379339400,40600,40650,40650,40550,132
|
||||
20241205,114200,10373980900,40650,40600,40650,40600,45
|
||||
20241205,114100,10372152950,40600,40550,40650,40500,873
|
||||
20241205,114000,10336709350,40550,40550,40600,40550,118
|
||||
20241205,113900,10331922850,40600,40450,40600,40450,434
|
||||
20241205,113800,10314325850,40400,40550,40600,40400,745
|
||||
20241205,113700,10284136800,40650,40650,40700,40550,2457
|
||||
20241205,113600,10184314200,40650,40650,40700,40600,1177
|
||||
20241205,113500,10136469300,40650,40550,40650,40550,765
|
||||
20241205,113400,10105415050,40550,40550,40600,40500,554
|
||||
20241205,113300,10082943100,40550,40500,40550,40500,291
|
||||
20241205,113200,10071149750,40550,40450,40600,40450,880
|
||||
20241205,113100,10035491050,40500,40450,40500,40400,571
|
||||
20241205,113000,10012384550,40500,40500,40500,40450,216
|
||||
20241205,112900,10003636900,40450,40400,40500,40400,308
|
||||
20241205,112800,9991177500,40450,40400,40450,40350,755
|
||||
20241205,112700,9960645700,40450,40250,40500,40250,4547
|
||||
20241205,112600,9776900550,40200,40250,40250,40200,390
|
||||
20241205,112500,9761203200,40200,40250,40250,40200,249
|
||||
20241205,112400,9751186100,40250,40200,40250,40200,310
|
||||
20241205,112300,9738724000,40200,40250,40250,40200,96
|
||||
20241205,112200,9734862900,40200,40200,40200,40200,92
|
||||
20241205,112100,9731164500,40200,40200,40300,40200,474
|
||||
20241205,112000,9712104100,40250,40350,40350,40200,903
|
||||
20241205,111900,9675777100,40300,40300,40350,40250,362
|
||||
20241205,111800,9661192600,40300,40250,40350,40250,1087
|
||||
20241205,111700,9617386850,40300,40200,40300,40150,1580
|
||||
20241205,111600,9553853900,40150,40200,40200,40100,648
|
||||
20241205,111500,9527822250,40200,40100,40200,40100,1644
|
||||
20241205,111400,9461849950,40050,40000,40100,40000,1490
|
||||
20241205,111300,9402151850,40050,40050,40050,39950,587
|
||||
20241205,111200,9378671500,40000,40000,40050,40000,669
|
||||
20241205,111100,9351896250,40000,40150,40150,40000,366
|
||||
20241205,111000,9337238000,40100,40050,40150,40050,1037
|
||||
20241205,110900,9295650600,40050,39950,40050,39950,1050
|
||||
20241205,110800,9253632900,40000,40000,40000,39950,477
|
||||
20241205,110700,9234554700,39950,39900,40000,39900,1282
|
||||
20241205,110600,9183365900,39900,39800,39900,39750,503
|
||||
20241205,110500,9163339650,39750,39800,39800,39750,118
|
||||
20241205,110400,9158645000,39750,39750,39850,39750,422
|
||||
20241205,110300,9141866450,39750,39750,39850,39700,610
|
||||
20241205,110200,9117623450,39700,39700,39750,39650,626
|
||||
20241205,110100,9092754950,39700,39700,39750,39700,726
|
||||
20241205,110000,9063932700,39750,39750,39750,39700,219
|
||||
20241205,105900,9055228700,39750,39700,39800,39700,378
|
||||
20241205,105800,9040208950,39750,39700,39800,39700,308
|
||||
20241205,105700,9027975250,39700,39800,39800,39700,485
|
||||
20241205,105600,9008716500,39900,39700,39900,39650,1062
|
||||
20241205,105500,8966578700,39700,39750,39750,39700,1007
|
||||
20241205,105400,8926573550,39800,39900,39900,39800,1881
|
||||
20241205,105300,8851656950,39850,39900,39900,39850,60
|
||||
20241205,105200,8849264650,39850,39900,39900,39850,189
|
||||
20241205,105100,8841732350,39900,39850,39900,39850,100
|
||||
20241205,105000,8837746300,39900,39950,39950,39800,404
|
||||
20241205,104900,8821641500,39950,39850,39950,39750,132
|
||||
20241205,104800,8816384200,39950,39800,39950,39750,159
|
||||
20241205,104700,8810051100,39800,39850,39950,39800,1179
|
||||
20241205,104600,8763111200,39800,39850,39950,39750,745
|
||||
20241205,104500,8733455200,39950,39850,39950,39850,708
|
||||
20241205,104400,8705219300,39900,39900,39900,39800,417
|
||||
20241205,104300,8688614200,39850,39900,40000,39850,507
|
||||
20241205,104200,8668381000,39950,39900,39950,39900,68
|
||||
20241205,104100,8665666450,39900,40000,40000,39900,185
|
||||
20241205,104000,8658280200,39850,39950,40000,39850,778
|
||||
20241205,103900,8627238950,40000,39850,40000,39850,442
|
||||
20241205,103800,8609598100,39850,39750,39850,39750,959
|
||||
20241205,103700,8571450850,39800,39700,39800,39700,845
|
||||
20241205,103600,8537899850,39700,39800,39800,39700,677
|
||||
20241205,103500,8511014950,39750,39800,39800,39750,250
|
||||
20241205,103400,8501076400,39800,39800,39850,39750,741
|
||||
20241205,103300,8471604800,39850,39900,39900,39800,937
|
||||
20241205,103200,8434262200,39850,39950,39950,39850,148
|
||||
20241205,103100,8428355150,39950,39900,40000,39900,1396
|
||||
20241205,103000,8372587950,39900,39900,39950,39850,425
|
||||
20241205,102900,8355630450,39900,39800,39900,39800,898
|
||||
20241205,102800,8319855800,39850,39750,39850,39750,202
|
||||
20241205,102700,8311817400,39800,39750,39800,39700,686
|
||||
20241205,102600,8284544100,39700,39650,39750,39650,178
|
||||
20241205,102500,8277476400,39850,39750,39850,39600,546
|
||||
20241205,102400,8255802150,39850,39750,39900,39600,1715
|
||||
20241205,102300,8187684950,39900,39550,39950,39550,861
|
||||
20241205,102200,8153493250,39500,39500,39600,39450,7846
|
||||
20241205,102100,7843577900,39550,39700,39700,39500,7154
|
||||
20241205,102000,7560570600,39700,39750,39850,39650,3785
|
||||
20241205,101900,7410338950,39800,39800,39950,39750,2887
|
||||
20241205,101800,7295441350,39800,39950,39950,39800,1480
|
||||
20241205,101700,7236503600,39900,39950,40000,39800,3841
|
||||
20241205,101600,7083453900,39950,40100,40100,39900,2502
|
||||
20241205,101500,6983419900,40100,40200,40200,40100,391
|
||||
20241205,101400,6967736050,40100,40200,40250,40100,994
|
||||
20241205,101300,6927781750,40250,40150,40250,40050,488
|
||||
20241205,101200,6908174800,40150,40000,40150,39950,451
|
||||
20241205,101100,6890135250,40000,39950,40000,39900,606
|
||||
20241205,101000,6865923050,39950,40000,40000,39900,165
|
||||
20241205,100900,6859332300,39900,39950,40000,39900,1545
|
||||
20241205,100800,6797621000,40000,39950,40000,39950,367
|
||||
20241205,100700,6782956200,39950,39950,40000,39900,342
|
||||
20241205,100600,6769291150,39950,39900,39950,39900,578
|
||||
20241205,100500,6746208200,39900,39900,40000,39900,166
|
||||
20241205,100400,6739583400,39900,39950,40000,39850,1178
|
||||
20241205,100300,6692584050,40000,39900,40000,39850,2402
|
||||
20241205,100200,6596746150,39900,39850,39950,39850,520
|
||||
20241205,100100,6576016050,39900,40000,40050,39850,2400
|
||||
20241205,100000,6480114000,40000,39850,40100,39850,2459
|
||||
20241205,095900,6381743650,39850,40000,40000,39800,6109
|
||||
20241205,095800,6137771850,40150,40150,40250,40000,2463
|
||||
20241205,095700,6039064100,40250,40150,40250,40100,1054
|
||||
20241205,095600,5996770900,40250,40150,40300,40100,370
|
||||
20241205,095500,5981912250,40300,40350,40350,40100,418
|
||||
20241205,095400,5965126400,40200,40250,40350,40200,646
|
||||
20241205,095300,5939155950,40250,40400,40400,40250,562
|
||||
20241205,095200,5916518850,40400,40300,40400,40200,599
|
||||
20241205,095100,5892413100,40300,40250,40450,40200,575
|
||||
20241205,095000,5869253250,40450,40500,40500,40300,806
|
||||
20241205,094900,5836692600,40500,40500,40550,40250,2277
|
||||
20241205,094800,5744603300,40450,40450,40550,40350,1509
|
||||
20241205,094700,5683554100,40450,40500,40500,40400,324
|
||||
20241205,094600,5670450500,40450,40450,40550,40450,3068
|
||||
20241205,094500,5546254750,40500,40400,40600,40400,4120
|
||||
20241205,094400,5379441750,40400,40400,40500,40300,1007
|
||||
20241205,094300,5338736400,40400,40250,40400,40200,460
|
||||
20241205,094200,5320185650,40200,40250,40250,40150,1275
|
||||
20241205,094100,5268968450,40250,40400,40500,40250,1691
|
||||
20241205,094000,5200732750,40400,40100,40400,40100,1753
|
||||
20241205,093900,5130191400,40200,40050,40250,40000,3057
|
||||
20241205,093800,5007860750,40100,40150,40150,39950,1385
|
||||
20241205,093700,4952408100,40150,40100,40150,40000,4560
|
||||
20241205,093600,4769818450,40100,40150,40150,40100,730
|
||||
20241205,093500,4740528050,40200,40200,40300,40100,498
|
||||
20241205,093400,4720525750,40150,40350,40350,40150,1081
|
||||
20241205,093300,4677045600,40350,40350,40350,40300,300
|
||||
20241205,093200,4664940650,40300,40300,40350,40250,317
|
||||
20241205,093100,4652164650,40350,40300,40350,40250,405
|
||||
20241205,093000,4635848650,40350,40400,40450,40350,1702
|
||||
20241205,092900,4567094900,40350,40400,40400,40250,318
|
||||
20241205,092800,4554267050,40400,40400,40400,40300,1568
|
||||
20241205,092700,4491014650,40400,40200,40400,40150,1944
|
||||
20241205,092600,4412671550,40200,40200,40200,40100,325
|
||||
20241205,092500,4399626800,40200,40000,40250,39850,987
|
||||
20241205,092400,4360152250,39800,40050,40100,39800,6652
|
||||
20241205,092300,4094421900,40100,40250,40400,40000,2226
|
||||
20241205,092200,4005241300,40400,40000,40400,40000,949
|
||||
20241205,092100,3967185850,40000,40100,40150,39950,2387
|
||||
20241205,092000,3871677800,40100,40300,40300,40100,2399
|
||||
20241205,091900,3775340550,40500,40450,40600,40300,4588
|
||||
20241205,091800,3589678850,40450,40200,40550,40150,3578
|
||||
20241205,091700,3445577250,40200,39950,40300,39950,3110
|
||||
20241205,091600,3320789600,39950,40350,40350,39900,9545
|
||||
20241205,091500,2937764000,40350,40550,40550,40350,2886
|
||||
20241205,091400,2821071900,40550,40500,40750,40500,1450
|
||||
20241205,091300,2762254550,40650,40450,40650,40450,1212
|
||||
20241205,091200,2713130400,40450,40550,40550,40300,5590
|
||||
20241205,091100,2487184550,40600,40750,40800,40550,3943
|
||||
20241205,091000,2326824800,40750,40750,40750,40550,3415
|
||||
20241205,090900,2188019350,40750,40700,40850,40650,1681
|
||||
20241205,090800,2119608450,40700,40750,40850,40700,2371
|
||||
20241205,090700,2022940100,40750,40850,40950,40500,7587
|
||||
20241205,090600,1714281650,40850,41100,41100,40800,4294
|
||||
20241205,090500,1538678000,41050,41350,41400,41050,4318
|
||||
20241205,090400,1360879700,41300,41000,41700,41000,9415
|
||||
20241205,090300,971632400,41000,41200,41200,40900,5047
|
||||
20241205,090200,764767500,41000,41000,41300,40900,3042
|
||||
20241205,090100,639762300,40900,41100,41200,40850,4731
|
||||
20241205,090000,446109800,41250,41050,41250,40900,10792
|
||||
|
Reference in New Issue
Block a user