Update 2024-11-18 2710 candle_min
This commit is contained in:
696
213420/min/candle-20241118.csv
Normal file
696
213420/min/candle-20241118.csv
Normal file
@@ -0,0 +1,696 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,203400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,203300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,203200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,203100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,203000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,202000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,201000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,200300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,200000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,195000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,194000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,193300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,193000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,192000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,191000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,190300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,190000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,185000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,184000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,183300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,183000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,182000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,181000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,180300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,180000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,175000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,174000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,173300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,173000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,172000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,171000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,170300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,170000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,165000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,164000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,163300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,163000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,162000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,161000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,160300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,160000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,155000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154400,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,154000,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153900,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153800,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153700,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153600,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153500,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153400,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,153300,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153200,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153100,2791424850,23000,23000,23000,23000,0
|
||||
20241118,153000,2791424850,23000,23000,23000,23000,1754
|
||||
20241118,152900,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152800,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152700,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152600,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152500,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152400,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152300,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152200,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152100,2751082850,22950,22950,22950,22950,0
|
||||
20241118,152000,2751082850,22950,22950,22950,22950,0
|
||||
20241118,151900,2751082850,22950,23000,23000,22950,253
|
||||
20241118,151800,2745271750,22950,22950,22950,22950,32
|
||||
20241118,151700,2744537350,22950,23000,23050,22950,650
|
||||
20241118,151600,2729585050,23000,22950,23000,22950,11
|
||||
20241118,151500,2729332500,22950,22950,23000,22950,295
|
||||
20241118,151400,2722553650,22950,22900,22950,22900,198
|
||||
20241118,151300,2718009900,22900,22900,22950,22850,229
|
||||
20241118,151200,2712762700,22900,22850,22950,22800,305
|
||||
20241118,151100,2705778800,22800,22800,22850,22750,397
|
||||
20241118,151000,2696712350,22800,22750,22850,22650,502
|
||||
20241118,150900,2685295350,22800,22700,22800,22650,1430
|
||||
20241118,150800,2652792600,22700,22700,22750,22600,1307
|
||||
20241118,150700,2623124450,22700,22700,22850,22650,1150
|
||||
20241118,150600,2597053000,22700,22750,22800,22650,1091
|
||||
20241118,150500,2572267650,22650,22700,22800,22650,1826
|
||||
20241118,150400,2530818950,22700,22750,22750,22650,873
|
||||
20241118,150300,2511026600,22750,22750,22800,22600,1362
|
||||
20241118,150200,2480172850,22650,22700,22750,22600,1318
|
||||
20241118,150100,2450303900,22700,22650,22800,22650,1306
|
||||
20241118,150000,2420660700,22600,22700,22750,22600,1952
|
||||
20241118,145900,2376433950,22700,22700,22700,22600,847
|
||||
20241118,145800,2357272850,22600,22700,22750,22600,1619
|
||||
20241118,145700,2320613200,22600,22750,22750,22600,1303
|
||||
20241118,145600,2291129450,22700,22700,22700,22600,1133
|
||||
20241118,145500,2265455250,22650,22700,22700,22550,1574
|
||||
20241118,145400,2229861400,22700,22650,22700,22550,1245
|
||||
20241118,145300,2201710900,22700,22700,22700,22600,1386
|
||||
20241118,145200,2170319450,22700,22700,22750,22600,1223
|
||||
20241118,145100,2142613650,22700,22650,22750,22600,1029
|
||||
20241118,145000,2119304650,22750,22650,22750,22600,2191
|
||||
20241118,144900,2069654150,22650,22650,22750,22600,1351
|
||||
20241118,144800,2039051100,22700,22700,22700,22600,1428
|
||||
20241118,144700,2006704200,22700,22600,22700,22550,2083
|
||||
20241118,144600,1959543950,22600,22650,22700,22500,1697
|
||||
20241118,144500,1921128950,22650,22700,22750,22550,1400
|
||||
20241118,144400,1889456500,22700,22800,22800,22650,1862
|
||||
20241118,144300,1847212050,22800,22800,22850,22700,909
|
||||
20241118,144200,1826521450,22700,22750,22850,22600,2114
|
||||
20241118,144100,1778413950,22800,22700,22800,22650,1360
|
||||
20241118,144000,1747473050,22800,22800,22900,22550,1491
|
||||
20241118,143900,1713606800,22800,22750,22850,22550,1137
|
||||
20241118,143800,1687828750,22900,22900,22900,22650,882
|
||||
20241118,143700,1667761500,22900,22800,22950,22700,1329
|
||||
20241118,143600,1637481100,22900,22900,22950,22800,1018
|
||||
20241118,143500,1614214400,22750,22850,22950,22750,1258
|
||||
20241118,143400,1585482900,23000,22950,23000,22750,1128
|
||||
20241118,143300,1559681550,22950,22950,23000,22800,1067
|
||||
20241118,143200,1535250300,22850,23000,23100,22850,1292
|
||||
20241118,143100,1505585250,22950,23050,23150,22950,1218
|
||||
20241118,143000,1477548700,23050,23100,23150,23000,416
|
||||
20241118,142900,1467947450,23150,23100,23150,23100,25
|
||||
20241118,142800,1467369700,23100,23200,23200,23100,273
|
||||
20241118,142700,1461039050,23200,23200,23200,23200,1
|
||||
20241118,142600,1461015850,23150,23100,23150,23100,25
|
||||
20241118,142500,1460437150,23150,23200,23200,23150,26
|
||||
20241118,142400,1459835000,23150,23150,23150,23050,224
|
||||
20241118,142300,1454652200,23150,23100,23150,23050,176
|
||||
20241118,142200,1450592950,23100,23150,23150,23100,3
|
||||
20241118,142100,1450523600,23150,23100,23150,23100,135
|
||||
20241118,142000,1447400650,23150,23100,23150,23100,105
|
||||
20241118,141900,1444970700,23150,23150,23150,23150,80
|
||||
20241118,141800,1443118700,23150,23150,23200,23150,111
|
||||
20241118,141700,1440548600,23150,23150,23150,23150,149
|
||||
20241118,141600,1437099250,23100,23100,23100,23100,3
|
||||
20241118,141500,1437029950,23100,23100,23100,23100,27
|
||||
20241118,141400,1436406250,23100,23150,23150,23100,114
|
||||
20241118,141300,1433768350,23150,23150,23150,23150,75
|
||||
20241118,141200,1432032100,23150,23200,23200,23150,94
|
||||
20241118,141100,1429851550,23150,23200,23200,23150,8
|
||||
20241118,141000,1429666100,23150,23200,23200,23150,1254
|
||||
20241118,140900,1400634550,23250,23250,23250,23250,77
|
||||
20241118,140800,1398844300,23250,23200,23250,23200,212
|
||||
20241118,140700,1393921250,23200,23250,23250,23200,75
|
||||
20241118,140600,1392177550,23250,23250,23250,23250,86
|
||||
20241118,140500,1390178050,23250,23250,23250,23250,5
|
||||
20241118,140400,1390061800,23200,23200,23250,23200,101
|
||||
20241118,140300,1387718450,23200,23250,23250,23200,120
|
||||
20241118,140200,1384929900,23250,23250,23250,23200,88
|
||||
20241118,140100,1382887950,23200,23150,23200,23150,164
|
||||
20241118,140000,1379085750,23200,23200,23200,23200,30
|
||||
20241118,135900,1378389750,23200,23200,23200,23150,103
|
||||
20241118,135800,1376000250,23200,23200,23200,23200,73
|
||||
20241118,135700,1374306650,23150,23200,23200,23150,116
|
||||
20241118,135600,1371617300,23200,23200,23200,23150,322
|
||||
20241118,135500,1364147400,23200,23200,23250,23200,101
|
||||
20241118,135400,1361800600,23200,23200,23250,23200,52
|
||||
20241118,135300,1360593950,23250,23200,23250,23200,131
|
||||
20241118,135200,1357550900,23250,23250,23250,23250,82
|
||||
20241118,135100,1355644400,23200,23200,23200,23200,88
|
||||
20241118,135000,1353602800,23200,23250,23250,23200,141
|
||||
20241118,134900,1350327200,23250,23250,23250,23250,5
|
||||
20241118,134800,1350210950,23250,23250,23250,23200,94
|
||||
20241118,134700,1348025500,23200,23200,23250,23200,185
|
||||
20241118,134600,1343730750,23250,23250,23250,23200,105
|
||||
20241118,134500,1341290300,23200,23200,23250,23200,93
|
||||
20241118,134400,1339128200,23200,23250,23250,23200,175
|
||||
20241118,134300,1335064600,23200,23200,23250,23200,290
|
||||
20241118,134200,1328336350,23200,23200,23200,23150,198
|
||||
20241118,134100,1323742800,23200,23200,23250,23150,430
|
||||
20241118,134000,1313762800,23200,23200,23200,23150,142
|
||||
20241118,133900,1310470850,23150,23150,23150,23150,96
|
||||
20241118,133800,1308248450,23050,23100,23100,23050,102
|
||||
20241118,133700,1305896700,23150,23050,23150,23050,206
|
||||
20241118,133600,1301131750,23150,23150,23150,23150,162
|
||||
20241118,133500,1297381450,23100,23100,23100,23100,256
|
||||
20241118,133400,1291467850,23150,23150,23150,23150,88
|
||||
20241118,133300,1289430650,23150,23150,23150,23100,114
|
||||
20241118,133200,1286791600,23150,23150,23200,23150,107
|
||||
20241118,133100,1284314500,23150,23100,23150,23100,552
|
||||
20241118,133000,1271555300,23150,23150,23150,23100,75
|
||||
20241118,132900,1269819100,23200,23150,23200,23150,91
|
||||
20241118,132800,1267712200,23150,23200,23200,23150,165
|
||||
20241118,132700,1263888500,23150,23150,23150,23150,55
|
||||
20241118,132600,1262615250,23200,23200,23200,23150,372
|
||||
20241118,132500,1253994500,23200,23200,23200,23200,92
|
||||
20241118,132400,1251860100,23200,23200,23200,23200,84
|
||||
20241118,132300,1249911300,23150,23150,23150,23150,74
|
||||
20241118,132200,1248198200,23150,23150,23150,23150,169
|
||||
20241118,132100,1244285850,23100,23150,23150,23100,3
|
||||
20241118,132000,1244216450,23150,23100,23150,23100,85
|
||||
20241118,131900,1242248750,23100,23150,23150,23100,191
|
||||
20241118,131800,1237829600,23150,23150,23150,23150,114
|
||||
20241118,131700,1235190500,23150,23150,23150,23150,111
|
||||
20241118,131600,1232620850,23150,23200,23200,23150,43
|
||||
20241118,131500,1231625150,23200,23150,23200,23150,76
|
||||
20241118,131400,1229862000,23200,23200,23200,23200,90
|
||||
20241118,131300,1227774000,23100,23150,23200,23100,175
|
||||
20241118,131200,1223722650,23100,23200,23200,23100,314
|
||||
20241118,131100,1216449950,23200,23200,23200,23200,112
|
||||
20241118,131000,1213851550,23200,23200,23200,23150,107
|
||||
20241118,130900,1211369200,23200,23200,23200,23150,126
|
||||
20241118,130800,1208448150,23200,23200,23250,23200,83
|
||||
20241118,130700,1206518650,23200,23200,23200,23200,288
|
||||
20241118,130600,1199837050,23200,23200,23200,23200,84
|
||||
20241118,130500,1197888250,23200,23200,23200,23200,18
|
||||
20241118,130400,1197470650,23200,23200,23200,23150,84
|
||||
20241118,130300,1195521900,23200,23200,23200,23150,149
|
||||
20241118,130200,1192065150,23150,23200,23200,23150,136
|
||||
20241118,130100,1188916500,23200,23200,23200,23200,89
|
||||
20241118,130000,1186851700,23200,23200,23200,23200,87
|
||||
20241118,125900,1184833300,23200,23150,23200,23150,56
|
||||
20241118,125800,1183536550,23200,23150,23200,23150,148
|
||||
20241118,125700,1180103300,23200,23100,23200,23100,7
|
||||
20241118,125600,1179941050,23150,23150,23150,23150,78
|
||||
20241118,125500,1178135350,23100,23150,23150,23100,121
|
||||
20241118,125400,1175334250,23100,23150,23200,23100,23
|
||||
20241118,125300,1174801650,23150,23100,23150,23100,83
|
||||
20241118,125200,1172880250,23100,23150,23150,23100,247
|
||||
20241118,125100,1167162900,23150,23150,23200,23150,97
|
||||
20241118,125000,1164912650,23150,23200,23200,23150,81
|
||||
20241118,124900,1163033500,23150,23150,23200,23150,123
|
||||
20241118,124800,1160180550,23150,23150,23200,23150,44
|
||||
20241118,124700,1159161700,23200,23150,23200,23150,54
|
||||
20241118,124600,1157911550,23150,23150,23200,23150,167
|
||||
20241118,124500,1154041550,23200,23150,23200,23150,138
|
||||
20241118,124400,1150842650,23150,23200,23200,23150,87
|
||||
20241118,124300,1148824350,23150,23150,23150,23150,0
|
||||
20241118,124200,1148824350,23150,23150,23150,23150,90
|
||||
20241118,124100,1146740850,23100,23100,23150,23100,111
|
||||
20241118,124000,1144173050,23150,23100,23150,23100,112
|
||||
20241118,123900,1141581200,23100,23100,23150,23100,97
|
||||
20241118,123800,1139336650,23100,23200,23200,23100,162
|
||||
20241118,123700,1135584750,23200,23150,23200,23150,30
|
||||
20241118,123600,1134890000,23200,23200,23200,23150,80
|
||||
20241118,123500,1133034050,23150,23100,23150,23100,154
|
||||
20241118,123400,1129469500,23150,23200,23200,23150,208
|
||||
20241118,123300,1124649300,23200,23200,23250,23200,96
|
||||
20241118,123200,1122421850,23150,23150,23200,23150,105
|
||||
20241118,123100,1119991050,23150,23150,23150,23100,1593
|
||||
20241118,123000,1083134600,23200,23200,23200,23200,95
|
||||
20241118,122900,1080930600,23200,23200,23200,23200,83
|
||||
20241118,122800,1079005000,23150,23200,23200,23150,82
|
||||
20241118,122700,1077102650,23150,23200,23200,23150,122
|
||||
20241118,122600,1074274250,23200,23150,23200,23150,52
|
||||
20241118,122500,1073067950,23200,23200,23200,23200,112
|
||||
20241118,122400,1070469550,23200,23150,23200,23150,80
|
||||
20241118,122300,1068613600,23200,23200,23200,23200,380
|
||||
20241118,122200,1059797600,23250,23200,23250,23200,614
|
||||
20241118,122100,1045552550,23200,23200,23250,23200,60
|
||||
20241118,122000,1044160200,23250,23200,23250,23200,117
|
||||
20241118,121900,1041441950,23200,23250,23250,23200,88
|
||||
20241118,121800,1039396000,23250,23250,23250,23250,89
|
||||
20241118,121700,1037326750,23200,23250,23250,23200,131
|
||||
20241118,121600,1034283400,23200,23250,23250,23200,408
|
||||
20241118,121500,1024808500,23250,23250,23250,23250,5
|
||||
20241118,121400,1024692250,23250,23250,23250,23250,134
|
||||
20241118,121300,1021576750,23250,23250,23250,23250,31
|
||||
20241118,121200,1020856000,23250,23250,23250,23250,82
|
||||
20241118,121100,1018949500,23250,23250,23300,23250,151
|
||||
20241118,121000,1015437300,23250,23300,23300,23250,50
|
||||
20241118,120900,1014274550,23250,23250,23300,23250,12
|
||||
20241118,120800,1013995500,23250,23250,23250,23250,101
|
||||
20241118,120700,1011647250,23250,23200,23250,23200,130
|
||||
20241118,120600,1008626850,23300,23300,23300,23250,241
|
||||
20241118,120500,1003018400,23250,23300,23300,23250,102
|
||||
20241118,120400,1000641900,23250,23300,23300,23250,6
|
||||
20241118,120300,1000502150,23250,23300,23300,23250,149
|
||||
20241118,120200,997033750,23300,23250,23300,23250,78
|
||||
20241118,120100,995216450,23300,23250,23300,23250,85
|
||||
20241118,120000,993240150,23200,23300,23300,23200,151
|
||||
20241118,115900,989727050,23250,23250,23250,23250,164
|
||||
20241118,115800,985914050,23300,23300,23300,23300,83
|
||||
20241118,115700,983980150,23300,23300,23300,23300,83
|
||||
20241118,115600,982046250,23250,23350,23350,23250,239
|
||||
20241118,115500,976477500,23350,23300,23350,23300,120
|
||||
20241118,115400,973675600,23300,23300,23350,23300,68
|
||||
20241118,115300,972091100,23300,23300,23300,23300,31
|
||||
20241118,115200,971368800,23350,23350,23350,23300,97
|
||||
20241118,115100,969104800,23300,23350,23350,23300,163
|
||||
20241118,115000,965298800,23300,23250,23350,23250,12
|
||||
20241118,114900,965018950,23300,23300,23350,23300,83
|
||||
20241118,114800,963084550,23250,23300,23300,23200,70
|
||||
20241118,114700,961457050,23300,23300,23300,23300,89
|
||||
20241118,114600,959383350,23250,23300,23300,23250,89
|
||||
20241118,114500,957309900,23300,23250,23300,23250,85
|
||||
20241118,114400,955329550,23250,23250,23300,23200,94
|
||||
20241118,114300,953143850,23250,23200,23250,23200,19
|
||||
20241118,114200,952702600,23300,23250,23300,23250,113
|
||||
20241118,114100,950069800,23250,23250,23250,23200,69
|
||||
20241118,114000,948465600,23300,23250,23300,23250,88
|
||||
20241118,113900,946415300,23300,23300,23300,23300,100
|
||||
20241118,113800,944085300,23300,23250,23350,23250,123
|
||||
20241118,113700,941222950,23300,23300,23300,23300,5
|
||||
20241118,113600,941106450,23300,23250,23300,23250,164
|
||||
20241118,113500,937287550,23200,23300,23300,23200,52
|
||||
20241118,113400,936079900,23300,23250,23300,23250,78
|
||||
20241118,113300,934262600,23300,23250,23300,23250,78
|
||||
20241118,113200,932448850,23200,23200,23250,23200,51
|
||||
20241118,113100,931265400,23250,23250,23250,23200,86
|
||||
20241118,113000,929265950,23250,23200,23250,23200,92
|
||||
20241118,112900,927127150,23200,23350,23350,23200,582
|
||||
20241118,112800,913579400,23350,23350,23350,23300,314
|
||||
20241118,112700,906257500,23350,23400,23450,23350,257
|
||||
20241118,112600,900252400,23400,23400,23400,23400,5
|
||||
20241118,112500,900135400,23400,23350,23400,23350,119
|
||||
20241118,112400,897353000,23400,23400,23400,23400,86
|
||||
20241118,112300,895340600,23400,23450,23450,23400,122
|
||||
20241118,112200,892484500,23400,23450,23450,23350,139
|
||||
20241118,112100,889227600,23450,23450,23450,23450,5
|
||||
20241118,112000,889110350,23450,23400,23450,23400,125
|
||||
20241118,111900,886179150,23450,23400,23450,23400,42
|
||||
20241118,111800,885196050,23400,23400,23450,23400,120
|
||||
20241118,111700,882384250,23400,23400,23400,23400,175
|
||||
20241118,111600,878289250,23400,23450,23450,23350,460
|
||||
20241118,111500,867521600,23400,23400,23450,23400,62
|
||||
20241118,111400,866070550,23400,23400,23400,23350,136
|
||||
20241118,111300,862888200,23400,23400,23450,23400,128
|
||||
20241118,111200,859892000,23400,23350,23450,23350,140
|
||||
20241118,111100,856616650,23400,23300,23400,23300,176
|
||||
20241118,111000,852503100,23350,23400,23450,23350,188
|
||||
20241118,110900,848105850,23400,23350,23400,23350,85
|
||||
20241118,110800,846116900,23400,23400,23400,23350,131
|
||||
20241118,110700,843053850,23350,23350,23400,23350,88
|
||||
20241118,110600,840994750,23350,23400,23400,23350,126
|
||||
20241118,110500,838048850,23350,23350,23350,23350,88
|
||||
20241118,110400,835994050,23350,23400,23400,23350,47
|
||||
20241118,110300,834896500,23400,23350,23400,23350,150
|
||||
20241118,110200,831389600,23350,23300,23350,23300,40
|
||||
20241118,110100,830455900,23350,23400,23400,23350,103
|
||||
20241118,110000,828046500,23350,23400,23400,23350,135
|
||||
20241118,105900,824887600,23400,23400,23400,23400,3
|
||||
20241118,105800,824817400,23350,23350,23350,23300,117
|
||||
20241118,105700,822085500,23400,23450,23450,23400,299
|
||||
20241118,105600,815088150,23450,23400,23500,23400,1563
|
||||
20241118,105500,778490850,23400,23350,23400,23350,157
|
||||
20241118,105400,774818150,23350,23400,23400,23350,118
|
||||
20241118,105300,772059300,23400,23400,23400,23400,50
|
||||
20241118,105200,770889300,23400,23350,23400,23350,176
|
||||
20241118,105100,766770950,23350,23300,23350,23300,41
|
||||
20241118,105000,765815600,23300,23350,23350,23300,89
|
||||
20241118,104900,763737700,23350,23350,23350,23350,173
|
||||
20241118,104800,759698150,23300,23300,23300,23300,1
|
||||
20241118,104700,759674850,23300,23300,23300,23250,132
|
||||
20241118,104600,756601700,23300,23300,23350,23300,272
|
||||
20241118,104500,750256250,23300,23300,23300,23250,10
|
||||
20241118,104400,750023500,23300,23300,23350,23300,138
|
||||
20241118,104300,746804550,23300,23400,23400,23300,359
|
||||
20241118,104200,738417050,23400,23400,23400,23400,72
|
||||
20241118,104100,736732250,23400,23400,23450,23350,45
|
||||
20241118,104000,735679500,23400,23400,23400,23400,94
|
||||
20241118,103900,733479900,23350,23400,23400,23350,119
|
||||
20241118,103800,730696450,23400,23400,23400,23400,84
|
||||
20241118,103700,728730850,23400,23450,23450,23400,20
|
||||
20241118,103600,728262700,23450,23400,23450,23400,278
|
||||
20241118,103500,721753250,23350,23400,23450,23350,87
|
||||
20241118,103400,719713600,23400,23400,23400,23350,173
|
||||
20241118,103300,715667800,23400,23400,23450,23400,137
|
||||
20241118,103200,712457800,23400,23350,23400,23350,271
|
||||
20241118,103100,706121450,23350,23350,23350,23350,1
|
||||
20241118,103000,706098100,23350,23300,23350,23300,148
|
||||
20241118,102900,702644350,23300,23300,23350,23300,450
|
||||
20241118,102800,692155350,23350,23350,23350,23350,71
|
||||
20241118,102700,690497500,23350,23350,23350,23350,341
|
||||
20241118,102600,682535150,23350,23350,23350,23300,103
|
||||
20241118,102500,680133150,23350,23350,23350,23350,571
|
||||
20241118,102400,666800300,23400,23400,23400,23400,79
|
||||
20241118,102300,664951700,23350,23400,23400,23350,123
|
||||
20241118,102200,662075500,23400,23400,23400,23400,76
|
||||
20241118,102100,660297100,23400,23400,23400,23400,72
|
||||
20241118,102000,658612300,23350,23400,23450,23350,101
|
||||
20241118,101900,656251250,23450,23350,23500,23350,666
|
||||
20241118,101800,640674900,23400,23400,23400,23400,247
|
||||
20241118,101700,634895100,23400,23400,23450,23350,216
|
||||
20241118,101600,629842900,23350,23250,23400,23200,3066
|
||||
20241118,101500,558397250,23250,23150,23250,23150,112
|
||||
20241118,101400,555796800,23150,23050,23150,23050,57
|
||||
20241118,101300,554477450,23100,23000,23150,23000,84
|
||||
20241118,101200,552539700,23000,23050,23050,23000,450
|
||||
20241118,101100,542182450,23050,23050,23050,23000,18
|
||||
20241118,101000,541767600,23050,23100,23100,23050,471
|
||||
20241118,100900,530897250,23150,23200,23250,23150,81
|
||||
20241118,100800,529016700,23150,23150,23150,23150,368
|
||||
20241118,100700,520497500,23250,23150,23250,23150,80
|
||||
20241118,100600,518641000,23150,23200,23250,23150,299
|
||||
20241118,100500,511704550,23200,23200,23200,23200,135
|
||||
20241118,100400,508572550,23250,23250,23250,23250,16
|
||||
20241118,100300,508200550,23200,23200,23300,23200,221
|
||||
20241118,100200,503058550,23200,23200,23250,23200,301
|
||||
20241118,100100,496072250,23200,23200,23250,23200,42
|
||||
20241118,100000,495097800,23200,23200,23250,23200,13
|
||||
20241118,095900,494796150,23200,23200,23200,23200,259
|
||||
20241118,095800,488787350,23250,23200,23250,23200,57
|
||||
20241118,095700,487464900,23200,23200,23200,23200,238
|
||||
20241118,095600,481943300,23200,23200,23200,23200,268
|
||||
20241118,095500,475725700,23250,23250,23250,23200,6
|
||||
20241118,095400,475586300,23250,23200,23250,23200,129
|
||||
20241118,095300,472592950,23200,23200,23200,23200,0
|
||||
20241118,095200,472592950,23200,23200,23200,23200,272
|
||||
20241118,095100,466282550,23200,23150,23200,23150,185
|
||||
20241118,095000,461990600,23200,23200,23200,23200,2
|
||||
20241118,094900,461944200,23150,23100,23250,23100,608
|
||||
20241118,094800,447870750,23100,23150,23150,23100,3
|
||||
20241118,094700,447801350,23100,23100,23100,23100,25
|
||||
20241118,094600,447223850,23150,23150,23150,23150,3
|
||||
20241118,094500,447154400,23100,23100,23100,23100,58
|
||||
20241118,094400,445814600,23150,23150,23200,23150,171
|
||||
20241118,094300,441855900,23250,23100,23250,23100,112
|
||||
20241118,094200,439260000,23100,23200,23200,23100,566
|
||||
20241118,094100,426152400,23200,23200,23200,23200,1253
|
||||
20241118,094000,397082800,23200,23200,23200,23200,2
|
||||
20241118,093900,397036400,23150,23150,23150,23150,44
|
||||
20241118,093800,396017800,23150,23150,23200,23150,438
|
||||
20241118,093700,385868100,23150,23200,23200,23150,265
|
||||
20241118,093600,379723350,23200,23100,23200,23050,502
|
||||
20241118,093500,368093450,23100,23100,23100,23100,85
|
||||
20241118,093400,366129950,23100,23150,23200,23100,335
|
||||
20241118,093300,358371750,23150,23100,23150,23100,334
|
||||
20241118,093200,350651150,23100,23050,23100,23050,529
|
||||
20241118,093100,338446250,23000,23100,23100,23000,450
|
||||
20241118,093000,328076050,23100,23050,23100,23050,65
|
||||
20241118,092900,326575300,23100,23000,23100,23000,50
|
||||
20241118,092800,325421000,23000,22900,23000,22900,423
|
||||
20241118,092700,315710850,22900,22900,22900,22900,1
|
||||
20241118,092600,315687950,23000,22950,23000,22950,138
|
||||
20241118,092500,312518150,22900,22900,22900,22850,388
|
||||
20241118,092400,303633000,22950,22950,23000,22900,571
|
||||
20241118,092300,290535600,22950,23050,23100,22950,608
|
||||
20241118,092200,276548900,23100,23050,23100,23050,7
|
||||
20241118,092100,276387250,23050,23000,23050,22950,232
|
||||
20241118,092000,271041300,23000,23000,23000,22950,134
|
||||
20241118,091900,267959350,23000,23100,23100,23000,613
|
||||
20241118,091800,253837750,23050,22950,23100,22950,1371
|
||||
20241118,091700,222292950,23000,23000,23000,22950,103
|
||||
20241118,091600,219924000,23000,22950,23000,22950,233
|
||||
20241118,091500,214570850,22950,22900,22950,22900,216
|
||||
20241118,091400,209616150,22850,22800,22850,22800,403
|
||||
20241118,091300,200409700,22800,22700,22800,22700,1083
|
||||
20241118,091200,175778100,22650,22600,22700,22600,64
|
||||
20241118,091100,174330150,22700,22600,22700,22600,230
|
||||
20241118,091000,169118600,22650,22650,22650,22500,22
|
||||
20241118,090900,168623300,22450,22550,22600,22450,262
|
||||
20241118,090800,162725500,22550,22650,22650,22550,109
|
||||
20241118,090700,160263450,22650,22500,22700,22500,468
|
||||
20241118,090600,149731700,22450,22450,22450,22450,1
|
||||
20241118,090500,149709250,22400,22350,22400,22300,316
|
||||
20241118,090400,142652700,22400,22500,22500,22350,318
|
||||
20241118,090300,135527700,22500,22800,22800,22450,1904
|
||||
20241118,090200,92405650,22800,22800,22850,22800,753
|
||||
20241118,090100,75226700,22800,22700,22800,22700,408
|
||||
20241118,090000,65947350,22750,22650,22750,22650,2906
|
||||
|
Reference in New Issue
Block a user