Update 2024-12-05 2775 candle_min
This commit is contained in:
759
411080/min/candle-20241205.csv
Normal file
759
411080/min/candle-20241205.csv
Normal file
@@ -0,0 +1,759 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,213700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,213600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,213500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,213400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,213300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,213200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,213100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,213000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,212000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,211000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,210600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,210000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,205000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,204000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,203600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,203000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,202000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,201000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,200600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,200000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,195000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,194000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,193600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,193000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,192000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,191000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,190600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,190000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,185000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,184000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,183600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,183000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,182000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,181000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,180600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,180000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,175000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,174000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,173600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,173000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,172000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,171000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,170600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,170000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,165000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,164000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,163600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,163000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,162000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,161000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,160600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,160000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,155000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154700,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,154000,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153900,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153800,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153700,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,153600,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153500,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153400,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153300,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153200,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153100,1281649970,6700,6700,6700,6700,0
|
||||
20241205,153000,1281649970,6700,6700,6700,6700,2693
|
||||
20241205,152900,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152800,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152700,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152600,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152500,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152400,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152300,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152200,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152100,1263606870,6770,6770,6770,6770,0
|
||||
20241205,152000,1263606870,6770,6770,6770,6770,0
|
||||
20241205,151900,1263606870,6770,6740,6770,6710,2089
|
||||
20241205,151800,1249496810,6740,6740,6740,6700,248
|
||||
20241205,151700,1247825630,6740,6690,6740,6690,1028
|
||||
20241205,151600,1240927890,6680,6680,6680,6680,2
|
||||
20241205,151500,1240914530,6670,6670,6670,6670,0
|
||||
20241205,151400,1240914530,6670,6670,6670,6670,26
|
||||
20241205,151300,1240741110,6670,6670,6670,6670,152
|
||||
20241205,151200,1239727270,6670,6670,6690,6670,622
|
||||
20241205,151100,1235578450,6670,6700,6700,6670,457
|
||||
20241205,151000,1232519400,6700,6700,6720,6700,248
|
||||
20241205,150900,1230855410,6690,6680,6690,6680,1815
|
||||
20241205,150800,1218713520,6670,6670,6670,6670,95
|
||||
20241205,150700,1218079870,6670,6670,6670,6670,587
|
||||
20241205,150600,1214164580,6670,6670,6670,6660,52
|
||||
20241205,150500,1213817840,6660,6670,6680,6660,1488
|
||||
20241205,150400,1203887620,6670,6660,6670,6660,57
|
||||
20241205,150300,1203507860,6660,6660,6660,6660,0
|
||||
20241205,150200,1203507860,6660,6650,6660,6650,872
|
||||
20241205,150100,1197706260,6650,6660,6660,6650,1050
|
||||
20241205,150000,1190723750,6670,6650,6670,6650,418
|
||||
20241205,145900,1187936920,6640,6640,6640,6640,182
|
||||
20241205,145800,1186728440,6630,6630,6630,6630,0
|
||||
20241205,145700,1186728440,6630,6590,6630,6590,273
|
||||
20241205,145600,1184920610,6590,6590,6600,6590,253
|
||||
20241205,145500,1183253320,6630,6610,6630,6610,259
|
||||
20241205,145400,1181541010,6620,6620,6620,6620,105
|
||||
20241205,145300,1180845910,6620,6520,6620,6520,1272
|
||||
20241205,145200,1172449600,6570,6630,6630,6420,14505
|
||||
20241205,145100,1078130140,6650,6650,6650,6650,14
|
||||
20241205,145000,1078037040,6650,6630,6650,6610,1033
|
||||
20241205,144900,1071194900,6640,6640,6650,6640,563
|
||||
20241205,144800,1067456230,6640,6640,6640,6640,14
|
||||
20241205,144700,1067363270,6650,6670,6670,6650,1527
|
||||
20241205,144600,1057197940,6680,6700,6700,6670,231
|
||||
20241205,144500,1055656530,6700,6680,6700,6660,1559
|
||||
20241205,144400,1045263340,6710,6710,6710,6710,0
|
||||
20241205,144300,1045263340,6710,6710,6710,6670,1528
|
||||
20241205,144200,1035054280,6720,6730,6730,6720,212
|
||||
20241205,144100,1033628280,6750,6730,6750,6730,135
|
||||
20241205,144000,1032719660,6740,6740,6740,6720,895
|
||||
20241205,143900,1026701730,6740,6740,6740,6740,125
|
||||
20241205,143800,1025859230,6750,6740,6750,6740,8
|
||||
20241205,143700,1025805260,6750,6750,6750,6740,496
|
||||
20241205,143600,1022457350,6770,6770,6770,6770,0
|
||||
20241205,143500,1022457350,6770,6760,6770,6760,432
|
||||
20241205,143400,1019533710,6790,6770,6790,6760,563
|
||||
20241205,143300,1015724990,6790,6800,6800,6780,134
|
||||
20241205,143200,1014814230,6800,6770,6800,6690,2789
|
||||
20241205,143100,996013730,6790,6710,6790,6710,1681
|
||||
20241205,143000,984657500,6690,6720,6730,6690,1320
|
||||
20241205,142900,975816370,6730,6730,6730,6730,56
|
||||
20241205,142800,975439490,6730,6740,6740,6730,95
|
||||
20241205,142700,974799330,6740,6740,6740,6740,0
|
||||
20241205,142600,974799330,6740,6740,6740,6740,277
|
||||
20241205,142500,972932350,6740,6750,6760,6740,2421
|
||||
20241205,142400,956609290,6760,6760,6760,6760,150
|
||||
20241205,142300,955595290,6740,6740,6740,6740,7
|
||||
20241205,142200,955548110,6750,6750,6760,6750,83
|
||||
20241205,142100,954987770,6770,6780,6780,6770,388
|
||||
20241205,142000,952357270,6780,6730,6780,6700,2011
|
||||
20241205,141900,938795500,6730,6720,6730,6710,660
|
||||
20241205,141800,934363740,6730,6710,6730,6710,56
|
||||
20241205,141700,933987860,6710,6710,6710,6710,0
|
||||
20241205,141600,933987860,6710,6720,6720,6710,341
|
||||
20241205,141500,931699050,6710,6720,6720,6710,968
|
||||
20241205,141400,925203020,6740,6730,6740,6720,974
|
||||
20241205,141300,918656920,6740,6760,6760,6740,572
|
||||
20241205,141200,914801600,6730,6740,6740,6730,25
|
||||
20241205,141100,914633150,6760,6740,6760,6720,402
|
||||
20241205,141000,911928070,6730,6730,6730,6730,10
|
||||
20241205,140900,911860770,6710,6740,6740,6710,1002
|
||||
20241205,140800,905123650,6760,6740,6770,6740,1858
|
||||
20241205,140700,892548080,6740,6750,6760,6740,104
|
||||
20241205,140600,891846780,6750,6740,6750,6740,42
|
||||
20241205,140500,891563360,6730,6730,6730,6730,36
|
||||
20241205,140400,891321080,6730,6730,6730,6730,122
|
||||
20241205,140300,890500020,6710,6750,6750,6710,723
|
||||
20241205,140200,885639730,6760,6770,6770,6760,2
|
||||
20241205,140100,885626200,6770,6740,6770,6740,334
|
||||
20241205,140000,883368720,6740,6770,6770,6740,270
|
||||
20241205,135900,881544290,6750,6730,6760,6710,2351
|
||||
20241205,135800,865675630,6730,6710,6730,6710,283
|
||||
20241205,135700,863776420,6720,6720,6720,6720,1049
|
||||
20241205,135600,856727140,6730,6710,6740,6700,1747
|
||||
20241205,135500,844969790,6740,6680,6740,6680,4062
|
||||
20241205,135400,817677940,6680,6830,6920,6670,14551
|
||||
20241205,135300,718876600,6830,6640,6830,6640,16004
|
||||
20241205,135200,611003100,6640,6670,6670,6640,17
|
||||
20241205,135100,610889740,6670,6670,6670,6670,8
|
||||
20241205,135000,610836380,6670,6620,6680,6620,2271
|
||||
20241205,134900,595739610,6620,6620,6620,6620,379
|
||||
20241205,134800,593230630,6620,6620,6620,6620,0
|
||||
20241205,134700,593230630,6620,6620,6620,6620,1
|
||||
20241205,134600,593224010,6620,6620,6620,6620,5
|
||||
20241205,134500,593190910,6620,6620,6620,6620,0
|
||||
20241205,134400,593190910,6620,6620,6620,6620,0
|
||||
20241205,134300,593190910,6620,6600,6620,6600,100
|
||||
20241205,134200,592529470,6600,6610,6610,6600,539
|
||||
20241205,134100,588969210,6620,6620,6620,6620,0
|
||||
20241205,134000,588969210,6620,6620,6620,6620,0
|
||||
20241205,133900,588969210,6620,6620,6620,6620,125
|
||||
20241205,133800,588141710,6600,6610,6610,6600,100
|
||||
20241205,133700,587481200,6620,6620,6620,6620,50
|
||||
20241205,133600,587150200,6620,6620,6620,6620,0
|
||||
20241205,133500,587150200,6620,6620,6620,6620,0
|
||||
20241205,133400,587150200,6620,6620,6620,6620,0
|
||||
20241205,133300,587150200,6620,6620,6620,6620,65
|
||||
20241205,133200,586719900,6630,6620,6630,6620,1136
|
||||
20241205,133100,579197570,6620,6590,6620,6590,77
|
||||
20241205,133000,578688570,6620,6620,6620,6620,0
|
||||
20241205,132900,578688570,6620,6620,6620,6620,0
|
||||
20241205,132800,578688570,6620,6590,6620,6590,8
|
||||
20241205,132700,578635670,6620,6610,6620,6610,20
|
||||
20241205,132600,578503310,6600,6600,6600,6600,2371
|
||||
20241205,132500,562854710,6590,6590,6590,6590,0
|
||||
20241205,132400,562854710,6590,6590,6590,6590,0
|
||||
20241205,132300,562854710,6590,6590,6590,6590,1
|
||||
20241205,132200,562848120,6600,6620,6620,6600,518
|
||||
20241205,132100,559424960,6610,6590,6610,6590,2169
|
||||
20241205,132000,545112250,6590,6560,6590,6560,839
|
||||
20241205,131900,539596240,6570,6570,6570,6570,0
|
||||
20241205,131800,539596240,6570,6570,6570,6570,10
|
||||
20241205,131700,539530540,6570,6570,6570,6570,2
|
||||
20241205,131600,539517400,6560,6560,6560,6560,3
|
||||
20241205,131500,539497720,6560,6570,6570,6560,95
|
||||
20241205,131400,538873770,6580,6580,6580,6580,20
|
||||
20241205,131300,538742170,6590,6590,6590,6590,0
|
||||
20241205,131200,538742170,6590,6590,6590,6590,0
|
||||
20241205,131100,538742170,6590,6590,6590,6590,1
|
||||
20241205,131000,538735580,6570,6570,6590,6570,79
|
||||
20241205,130900,538216320,6590,6590,6590,6590,0
|
||||
20241205,130800,538216320,6590,6590,6590,6590,0
|
||||
20241205,130700,538216320,6590,6590,6590,6590,0
|
||||
20241205,130600,538216320,6590,6590,6590,6590,20
|
||||
20241205,130500,538084520,6590,6590,6590,6590,13
|
||||
20241205,130400,537998850,6580,6580,6580,6580,7
|
||||
20241205,130300,537952790,6590,6590,6590,6570,12
|
||||
20241205,130200,537873730,6580,6580,6580,6580,509
|
||||
20241205,130100,534524510,6580,6590,6590,6580,394
|
||||
20241205,130000,531928890,6590,6590,6590,6590,84
|
||||
20241205,125900,531375330,6610,6610,6610,6610,0
|
||||
20241205,125800,531375330,6610,6610,6610,6610,130
|
||||
20241205,125700,530516030,6610,6610,6610,6610,0
|
||||
20241205,125600,530516030,6610,6610,6610,6610,0
|
||||
20241205,125500,530516030,6610,6610,6610,6610,19
|
||||
20241205,125400,530390440,6590,6590,6590,6590,46
|
||||
20241205,125300,530087300,6610,6590,6610,6580,433
|
||||
20241205,125200,527234980,6590,6600,6610,6590,132
|
||||
20241205,125100,526364540,6610,6610,6610,6610,1
|
||||
20241205,125000,526357930,6610,6610,6610,6610,20
|
||||
20241205,124900,526225730,6610,6610,6610,6610,112
|
||||
20241205,124800,525485410,6610,6610,6610,6610,16
|
||||
20241205,124700,525379650,6610,6610,6610,6610,34
|
||||
20241205,124600,525154910,6620,6620,6620,6620,10
|
||||
20241205,124500,525088710,6620,6620,6620,6620,15
|
||||
20241205,124400,524989410,6610,6610,6610,6610,18
|
||||
20241205,124300,524870430,6610,6610,6620,6610,548
|
||||
20241205,124200,521248140,6600,6600,6600,6600,0
|
||||
20241205,124100,521248140,6600,6600,6600,6600,21
|
||||
20241205,124000,521109540,6600,6600,6600,6600,0
|
||||
20241205,123900,521109540,6600,6600,6600,6600,0
|
||||
20241205,123800,521109540,6600,6610,6610,6600,113
|
||||
20241205,123700,520362680,6610,6610,6610,6610,0
|
||||
20241205,123600,520362680,6610,6610,6610,6610,0
|
||||
20241205,123500,520362680,6610,6610,6610,6610,903
|
||||
20241205,123400,514393850,6600,6600,6600,6600,1
|
||||
20241205,123300,514387250,6610,6610,6610,6610,0
|
||||
20241205,123200,514387250,6610,6600,6610,6600,1100
|
||||
20241205,123100,507126250,6610,6610,6610,6610,1
|
||||
20241205,123000,507119640,6620,6620,6620,6620,0
|
||||
20241205,122900,507119640,6620,6620,6620,6620,0
|
||||
20241205,122800,507119640,6620,6620,6620,6620,0
|
||||
20241205,122700,507119640,6620,6620,6620,6620,5
|
||||
20241205,122600,507086540,6620,6620,6620,6620,5
|
||||
20241205,122500,507053440,6620,6610,6620,6610,72
|
||||
20241205,122400,506577320,6610,6610,6610,6610,0
|
||||
20241205,122300,506577320,6610,6610,6610,6610,14
|
||||
20241205,122200,506484780,6610,6620,6620,6610,6
|
||||
20241205,122100,506445070,6610,6610,6610,6600,445
|
||||
20241205,122000,503505500,6620,6620,6620,6620,0
|
||||
20241205,121900,503505500,6620,6620,6620,6620,166
|
||||
20241205,121800,502406580,6630,6630,6630,6630,0
|
||||
20241205,121700,502406580,6630,6630,6630,6630,201
|
||||
20241205,121600,501073950,6630,6630,6630,6630,0
|
||||
20241205,121500,501073950,6630,6630,6640,6630,749
|
||||
20241205,121400,496103090,6600,6600,6600,6600,0
|
||||
20241205,121300,496103090,6600,6600,6600,6600,0
|
||||
20241205,121200,496103090,6600,6600,6600,6600,0
|
||||
20241205,121100,496103090,6600,6600,6600,6600,10
|
||||
20241205,121000,496037090,6620,6610,6620,6610,400
|
||||
20241205,120900,493391090,6600,6600,6600,6600,76
|
||||
20241205,120800,492889490,6600,6600,6600,6600,22
|
||||
20241205,120700,492744290,6600,6610,6610,6600,50
|
||||
20241205,120600,492414270,6600,6600,6600,6600,0
|
||||
20241205,120500,492414270,6600,6600,6600,6600,0
|
||||
20241205,120400,492414270,6600,6600,6600,6600,0
|
||||
20241205,120300,492414270,6600,6600,6600,6600,0
|
||||
20241205,120200,492414270,6600,6610,6610,6600,257
|
||||
20241205,120100,490716780,6620,6620,6620,6620,0
|
||||
20241205,120000,490716780,6620,6620,6620,6610,251
|
||||
20241205,115900,489056680,6620,6620,6620,6620,100
|
||||
20241205,115800,488394680,6640,6630,6640,6630,416
|
||||
20241205,115700,485636590,6630,6630,6630,6630,0
|
||||
20241205,115600,485636590,6630,6630,6630,6630,1
|
||||
20241205,115500,485629960,6620,6620,6620,6620,82
|
||||
20241205,115400,485087120,6620,6620,6620,6620,0
|
||||
20241205,115300,485087120,6620,6620,6620,6620,5
|
||||
20241205,115200,485054020,6620,6620,6620,6620,2
|
||||
20241205,115100,485040780,6620,6620,6620,6620,1
|
||||
20241205,115000,485034160,6630,6630,6630,6630,4
|
||||
20241205,114900,485007640,6630,6630,6630,6630,100
|
||||
20241205,114800,484344640,6630,6630,6630,6630,0
|
||||
20241205,114700,484344640,6630,6630,6630,6630,0
|
||||
20241205,114600,484344640,6630,6630,6630,6630,0
|
||||
20241205,114500,484344640,6630,6630,6630,6630,0
|
||||
20241205,114400,484344640,6630,6630,6630,6630,0
|
||||
20241205,114300,484344640,6630,6610,6630,6610,2
|
||||
20241205,114200,484331400,6630,6620,6630,6620,2
|
||||
20241205,114100,484318150,6610,6630,6630,6610,22
|
||||
20241205,114000,484172710,6620,6620,6620,6620,5
|
||||
20241205,113900,484139610,6630,6630,6630,6630,0
|
||||
20241205,113800,484139610,6630,6610,6630,6610,22
|
||||
20241205,113700,483994170,6620,6620,6620,6620,0
|
||||
20241205,113600,483994170,6620,6620,6620,6620,500
|
||||
20241205,113500,480684170,6650,6650,6650,6650,1
|
||||
20241205,113400,480677520,6650,6650,6650,6650,1
|
||||
20241205,113300,480670870,6640,6650,6650,6640,6
|
||||
20241205,113200,480630990,6640,6630,6640,6630,812
|
||||
20241205,113100,475242310,6640,6640,6640,6640,0
|
||||
20241205,113000,475242310,6640,6640,6640,6640,1
|
||||
20241205,112900,475235670,6620,6620,6620,6620,69
|
||||
20241205,112800,474778890,6630,6630,6630,6630,307
|
||||
20241205,112700,472743480,6630,6630,6630,6630,0
|
||||
20241205,112600,472743480,6630,6630,6630,6630,0
|
||||
20241205,112500,472743480,6630,6630,6630,6630,0
|
||||
20241205,112400,472743480,6630,6600,6630,6600,2148
|
||||
20241205,112300,458529570,6570,6600,6600,6570,213
|
||||
20241205,112200,457130070,6610,6600,6610,6600,25
|
||||
20241205,112100,456964860,6610,6570,6610,6570,2
|
||||
20241205,112000,456951680,6610,6610,6610,6610,0
|
||||
20241205,111900,456951680,6610,6610,6610,6610,1
|
||||
20241205,111800,456945070,6560,6570,6570,6560,310
|
||||
20241205,111700,454910710,6610,6600,6610,6600,2
|
||||
20241205,111600,454897500,6610,6600,6610,6600,765
|
||||
20241205,111500,449848390,6600,6600,6600,6600,140
|
||||
20241205,111400,448924390,6600,6600,6600,6600,0
|
||||
20241205,111300,448924390,6600,6600,6600,6600,3
|
||||
20241205,111200,448904590,6600,6600,6600,6600,0
|
||||
20241205,111100,448904590,6600,6570,6600,6560,276
|
||||
20241205,111000,447091250,6570,6570,6570,6570,442
|
||||
20241205,110900,444187310,6600,6580,6600,6580,237
|
||||
20241205,110800,442623650,6580,6590,6590,6580,51
|
||||
20241205,110700,442288050,6590,6590,6590,6590,200
|
||||
20241205,110600,440970050,6600,6600,6600,6600,0
|
||||
20241205,110500,440970050,6600,6600,6600,6600,0
|
||||
20241205,110400,440970050,6600,6600,6600,6600,0
|
||||
20241205,110300,440970050,6600,6600,6600,6600,5
|
||||
20241205,110200,440937050,6580,6580,6580,6580,186
|
||||
20241205,110100,439713170,6610,6610,6610,6610,150
|
||||
20241205,110000,438721670,6610,6610,6610,6610,0
|
||||
20241205,105900,438721670,6610,6610,6610,6610,431
|
||||
20241205,105800,435872760,6610,6610,6610,6610,1
|
||||
20241205,105700,435866150,6600,6600,6600,6580,1840
|
||||
20241205,105600,423733930,6610,6610,6610,6610,1
|
||||
20241205,105500,423727320,6610,6600,6610,6590,558
|
||||
20241205,105400,420047580,6610,6620,6620,6590,163
|
||||
20241205,105300,418973250,6590,6610,6620,6590,233
|
||||
20241205,105200,417433740,6610,6590,6610,6590,3
|
||||
20241205,105100,417413930,6610,6600,6610,6600,4
|
||||
20241205,105000,417387510,6600,6590,6600,6590,974
|
||||
20241205,104900,410959340,6600,6580,6600,6580,580
|
||||
20241205,104800,407139280,6580,6580,6580,6580,0
|
||||
20241205,104700,407139280,6580,6560,6580,6560,65
|
||||
20241205,104600,406712860,6590,6570,6590,6550,243
|
||||
20241205,104500,405118120,6590,6590,6590,6590,111
|
||||
20241205,104400,404386630,6590,6590,6590,6590,2
|
||||
20241205,104300,404373450,6590,6590,6590,6590,3
|
||||
20241205,104200,404353680,6590,6550,6590,6550,73
|
||||
20241205,104100,403875410,6550,6580,6590,6550,30
|
||||
20241205,104000,403678270,6550,6590,6590,6550,9
|
||||
20241205,103900,403619010,6590,6580,6590,6580,91
|
||||
20241205,103800,403020140,6580,6580,6580,6580,0
|
||||
20241205,103700,403020140,6580,6580,6580,6580,119
|
||||
20241205,103600,402237120,6580,6580,6590,6580,45
|
||||
20241205,103500,401941010,6530,6530,6530,6530,100
|
||||
20241205,103400,401288010,6550,6550,6550,6550,200
|
||||
20241205,103300,399978010,6550,6570,6570,6550,200
|
||||
20241205,103200,398666110,6570,6570,6570,6570,0
|
||||
20241205,103100,398666110,6570,6570,6570,6570,59
|
||||
20241205,103000,398278480,6570,6560,6570,6560,455
|
||||
20241205,102900,395289650,6550,6550,6550,6550,49
|
||||
20241205,102800,394968700,6530,6530,6530,6530,66
|
||||
20241205,102700,394537720,6560,6570,6570,6520,139
|
||||
20241205,102600,393631070,6550,6560,6560,6550,90
|
||||
20241205,102500,393040780,6560,6550,6560,6550,655
|
||||
20241205,102400,388745790,6550,6550,6550,6550,10
|
||||
20241205,102300,388680290,6550,6550,6550,6550,10
|
||||
20241205,102200,388614790,6550,6550,6550,6550,0
|
||||
20241205,102100,388614790,6550,6550,6550,6550,5
|
||||
20241205,102000,388582040,6520,6520,6520,6520,0
|
||||
20241205,101900,388582040,6520,6520,6520,6520,0
|
||||
20241205,101800,388582040,6520,6520,6520,6520,7
|
||||
20241205,101700,388536400,6520,6520,6520,6520,1
|
||||
20241205,101600,388529880,6550,6550,6550,6550,0
|
||||
20241205,101500,388529880,6550,6550,6560,6540,213
|
||||
20241205,101400,387134840,6550,6550,6550,6550,50
|
||||
20241205,101300,386807340,6550,6550,6550,6550,0
|
||||
20241205,101200,386807340,6550,6550,6550,6550,204
|
||||
20241205,101100,385471140,6500,6500,6500,6500,3
|
||||
20241205,101000,385451640,6490,6490,6490,6490,0
|
||||
20241205,100900,385451640,6490,6490,6490,6490,0
|
||||
20241205,100800,385451640,6490,6490,6490,6490,15
|
||||
20241205,100700,385354290,6560,6510,6560,6500,51
|
||||
20241205,100600,385022630,6490,6490,6530,6490,233
|
||||
20241205,100500,383505980,6520,6510,6520,6510,48
|
||||
20241205,100400,383193290,6520,6500,6520,6480,544
|
||||
20241205,100300,379662870,6490,6490,6490,6490,0
|
||||
20241205,100200,379662870,6490,6510,6510,6490,1804
|
||||
20241205,100100,367923570,6510,6520,6520,6510,447
|
||||
20241205,100000,365009280,6520,6530,6530,6520,43
|
||||
20241205,095900,364728630,6530,6530,6570,6530,311
|
||||
20241205,095800,362690560,6540,6570,6570,6540,149
|
||||
20241205,095700,361715500,6590,6560,6590,6550,1266
|
||||
20241205,095600,353395670,6550,6540,6550,6540,415
|
||||
20241205,095500,350680090,6520,6530,6530,6520,423
|
||||
20241205,095400,347920130,6500,6500,6500,6500,10
|
||||
20241205,095300,347855130,6540,6540,6540,6540,0
|
||||
20241205,095200,347855130,6540,6490,6540,6490,206
|
||||
20241205,095100,346518140,6540,6500,6540,6490,133
|
||||
20241205,095000,345653820,6500,6500,6500,6500,0
|
||||
20241205,094900,345653820,6500,6500,6500,6500,0
|
||||
20241205,094800,345653820,6500,6530,6540,6500,506
|
||||
20241205,094700,342347230,6490,6490,6490,6490,0
|
||||
20241205,094600,342347230,6490,6500,6540,6490,1208
|
||||
20241205,094500,334499140,6510,6510,6510,6510,90
|
||||
20241205,094400,333913240,6540,6480,6540,6480,229
|
||||
20241205,094300,332416760,6490,6520,6520,6490,7
|
||||
20241205,094200,332371180,6520,6500,6520,6480,450
|
||||
20241205,094100,329451140,6480,6500,6500,6480,290
|
||||
20241205,094000,327571140,6490,6510,6510,6490,4
|
||||
20241205,093900,327545120,6490,6530,6530,6490,109
|
||||
20241205,093800,326833640,6530,6500,6530,6500,262
|
||||
20241205,093700,325130280,6500,6500,6500,6500,0
|
||||
20241205,093600,325130280,6500,6500,6500,6500,24
|
||||
20241205,093500,324974280,6500,6470,6500,6460,17
|
||||
20241205,093400,324864360,6500,6500,6500,6500,0
|
||||
20241205,093300,324864360,6500,6470,6500,6450,9615
|
||||
20241205,093200,262658640,6450,6470,6470,6440,432
|
||||
20241205,093100,259873440,6470,6470,6470,6470,7
|
||||
20241205,093000,259828150,6480,6480,6480,6470,33
|
||||
20241205,092900,259614610,6450,6430,6450,6430,157
|
||||
20241205,092800,258603980,6430,6430,6430,6420,470
|
||||
20241205,092700,255586410,6430,6420,6430,6420,155
|
||||
20241205,092600,254591290,6430,6430,6450,6410,1200
|
||||
20241205,092500,246891050,6420,6440,6450,6420,406
|
||||
20241205,092400,244280120,6450,6450,6450,6450,10
|
||||
20241205,092300,244215620,6450,6440,6450,6420,309
|
||||
20241205,092200,242227340,6440,6420,6440,6410,435
|
||||
20241205,092100,239435070,6420,6430,6440,6410,1076
|
||||
20241205,092000,232518450,6420,6480,6480,6420,1149
|
||||
20241205,091900,225128520,6480,6470,6490,6440,960
|
||||
20241205,091800,218937510,6500,6460,6500,6450,511
|
||||
20241205,091700,215637280,6490,6490,6490,6470,307
|
||||
20241205,091600,213649840,6490,6490,6490,6460,1012
|
||||
20241205,091500,207092130,6490,6470,6500,6460,304
|
||||
20241205,091400,205125110,6470,6490,6490,6470,1200
|
||||
20241205,091300,197350940,6500,6530,6530,6500,2227
|
||||
20241205,091200,182853510,6530,6550,6550,6530,521
|
||||
20241205,091100,179444380,6550,6550,6550,6550,307
|
||||
20241205,091000,177433530,6550,6570,6570,6540,348
|
||||
20241205,090900,175157270,6540,6540,6540,6540,602
|
||||
20241205,090800,171220190,6540,6540,6550,6540,332
|
||||
20241205,090700,169048890,6540,6580,6580,6540,661
|
||||
20241205,090600,164718780,6580,6570,6580,6560,494
|
||||
20241205,090500,161474190,6560,6600,6600,6420,9087
|
||||
20241205,090400,101874890,6620,6620,6620,6620,62
|
||||
20241205,090300,101464450,6620,6590,6660,6590,1514
|
||||
20241205,090200,91473280,6600,6690,6690,6600,7556
|
||||
20241205,090100,41427630,6740,6760,6760,6690,121
|
||||
20241205,090000,40616190,6770,6640,6780,6640,6013
|
||||
|
Reference in New Issue
Block a user