Update 2024-11-18 2710 candle_min
This commit is contained in:
710
259960/min/candle-20241118.csv
Normal file
710
259960/min/candle-20241118.csv
Normal file
@@ -0,0 +1,710 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,204800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,204700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,204000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,203000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,202000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,201700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,201000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,200000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,195000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,194700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,194000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,193000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,192000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,191700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,191000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,190000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,185000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,184700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,184000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,183000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,182000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,181700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,181000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,180000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,175000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,174700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,174000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,173000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,172000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,171700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,171000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,170000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,165000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,164700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,164000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,163000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,162000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,161700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,161000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,160000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,155000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154800,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,154700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,154000,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153900,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153800,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153700,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153600,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153500,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153400,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153300,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153200,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153100,28909002000,295000,295000,295000,295000,0
|
||||
20241118,153000,28909002000,295000,295000,295000,295000,11236
|
||||
20241118,152900,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152800,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152700,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152600,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152500,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152400,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152300,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152200,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152100,25594382000,294500,294500,294500,294500,0
|
||||
20241118,152000,25594382000,294500,294500,294500,294500,0
|
||||
20241118,151900,25594382000,294500,294000,294500,294000,148
|
||||
20241118,151800,25550845500,294000,293500,294000,293500,291
|
||||
20241118,151700,25465296500,293500,293500,294000,293500,127
|
||||
20241118,151600,25427970000,294000,293500,294000,293500,93
|
||||
20241118,151500,25400649000,294000,295000,295000,293500,511
|
||||
20241118,151400,25250205000,294500,294500,295000,294500,904
|
||||
20241118,151300,24983549500,295000,294500,295000,294000,150
|
||||
20241118,151200,24939354000,295000,293500,295000,293000,1357
|
||||
20241118,151100,24540446000,293500,293500,294000,293500,131
|
||||
20241118,151000,24501980000,294000,293500,294000,293500,230
|
||||
20241118,150900,24434413000,293500,293500,294000,293000,560
|
||||
20241118,150800,24270036000,294000,293500,294000,293500,153
|
||||
20241118,150700,24225067500,294000,294500,294500,294000,165
|
||||
20241118,150600,24176535000,294500,294500,294500,294000,101
|
||||
20241118,150500,24146819500,294000,294000,294500,294000,89
|
||||
20241118,150400,24120634000,294000,294500,294500,294000,179
|
||||
20241118,150300,24067990000,294500,294000,294500,294000,96
|
||||
20241118,150200,24039736500,294000,294500,294500,294000,81
|
||||
20241118,150100,24015893500,294000,294000,294500,294000,79
|
||||
20241118,150000,23992646000,294000,294500,294500,294000,156
|
||||
20241118,145900,23946734500,294000,294500,294500,294000,92
|
||||
20241118,145800,23919659500,294500,294000,294500,294000,147
|
||||
20241118,145700,23876384500,294000,294500,294500,294000,74
|
||||
20241118,145600,23854609500,294500,294000,294500,294000,439
|
||||
20241118,145500,23725352500,294000,294000,294500,294000,70
|
||||
20241118,145400,23704754500,294000,293500,294500,293500,256
|
||||
20241118,145300,23629469000,294000,294000,294500,293500,530
|
||||
20241118,145200,23473647000,294000,294500,294500,294000,181
|
||||
20241118,145100,23420355000,294500,294500,294500,294000,89
|
||||
20241118,145000,23394158500,294500,294500,294500,294000,183
|
||||
20241118,144900,23340297500,294500,294500,294500,294000,84
|
||||
20241118,144800,23315565500,294000,294500,294500,294000,44
|
||||
20241118,144700,23302612000,294500,294500,294500,294000,140
|
||||
20241118,144600,23261407000,294500,295000,295000,294000,508
|
||||
20241118,144500,23111806000,294500,295000,295000,294500,302
|
||||
20241118,144400,23022734500,295000,295000,295000,294500,130
|
||||
20241118,144300,22984390500,295000,294500,295000,294500,53
|
||||
20241118,144200,22968762500,295000,295000,295000,294500,145
|
||||
20241118,144100,22925994000,295000,295000,295000,294500,81
|
||||
20241118,144000,22902106500,294500,295000,295000,294500,86
|
||||
20241118,143900,22876746000,295000,295000,295000,294500,51
|
||||
20241118,143800,22861704000,295000,295000,295500,294500,159
|
||||
20241118,143700,22814800500,295000,294500,295000,294500,177
|
||||
20241118,143600,22762614500,295000,295000,295000,294500,86
|
||||
20241118,143500,22737247500,295000,295000,295000,294500,120
|
||||
20241118,143400,22701848000,295000,295000,295000,294500,75
|
||||
20241118,143300,22679725000,295000,294500,295000,294500,209
|
||||
20241118,143200,22618148000,294500,294000,294500,294000,76
|
||||
20241118,143100,22595770000,294500,294000,294500,294000,88
|
||||
20241118,143000,22569856000,294500,294500,294500,294000,47
|
||||
20241118,142900,22556016000,294500,295000,295000,294000,147
|
||||
20241118,142800,22512703500,295000,295000,295000,294000,81
|
||||
20241118,142700,22488839500,295000,295000,295500,294500,508
|
||||
20241118,142600,22339019000,295000,295000,295000,294500,113
|
||||
20241118,142500,22305687000,295000,295000,295000,294500,87
|
||||
20241118,142400,22280024000,295000,295000,295000,295000,90
|
||||
20241118,142300,22253474000,295000,295000,295000,294500,117
|
||||
20241118,142200,22218974000,294500,295000,295000,294500,76
|
||||
20241118,142100,22196557000,295000,295000,295000,294500,168
|
||||
20241118,142000,22147019500,295000,295000,295000,294500,116
|
||||
20241118,141900,22112802500,295000,295000,295000,294500,92
|
||||
20241118,141800,22085665500,295000,295000,295500,294500,74
|
||||
20241118,141700,22063833500,295500,295000,295500,295000,230
|
||||
20241118,141600,21995954500,294500,295000,295500,294500,92
|
||||
20241118,141500,21968817000,295000,295000,295000,294500,174
|
||||
20241118,141400,21917503500,295000,295500,295500,295000,244
|
||||
20241118,141300,21845464000,295000,295000,295500,294500,173
|
||||
20241118,141200,21794402000,295000,294000,295000,294000,147
|
||||
20241118,141100,21751092000,294500,294500,294500,294000,141
|
||||
20241118,141000,21709569000,294500,295500,295500,294500,173
|
||||
20241118,140900,21658576000,295500,295000,295500,294500,73
|
||||
20241118,140800,21637034500,295000,295000,295500,294500,123
|
||||
20241118,140700,21600740000,295500,295500,296000,295000,151
|
||||
20241118,140600,21556121500,296000,295000,296000,295000,148
|
||||
20241118,140500,21512425500,295000,295500,295500,294500,312
|
||||
20241118,140400,21420441000,295000,295000,295500,294500,165
|
||||
20241118,140300,21371733000,295000,295000,295000,294500,158
|
||||
20241118,140200,21325130000,295000,296000,296000,294500,693
|
||||
20241118,140100,21120441000,296000,296000,296500,295500,345
|
||||
20241118,140000,21018320500,296000,296000,296000,295500,99
|
||||
20241118,135900,20989023000,296000,296000,296000,295500,185
|
||||
20241118,135800,20934264500,296000,296000,296000,295500,54
|
||||
20241118,135700,20918282000,295500,295500,296000,295500,140
|
||||
20241118,135600,20876847000,296000,296000,296000,295500,138
|
||||
20241118,135500,20836002500,296000,295500,296000,295500,84
|
||||
20241118,135400,20811142000,296000,296000,296000,295500,88
|
||||
20241118,135300,20785096000,296000,295500,296000,295500,220
|
||||
20241118,135200,20720043500,295000,295500,295500,295000,71
|
||||
20241118,135100,20699065500,295500,295000,295500,295000,38
|
||||
20241118,135000,20687841000,295500,295500,296000,295000,368
|
||||
20241118,134900,20579088500,295500,295500,295500,295000,34
|
||||
20241118,134800,20569043000,295000,295500,295500,295000,151
|
||||
20241118,134700,20524425500,295500,295500,295500,295000,79
|
||||
20241118,134600,20501082500,295000,295000,295500,295000,135
|
||||
20241118,134500,20461194000,295500,295000,295500,295000,34
|
||||
20241118,134400,20451150000,295500,295000,295500,294500,153
|
||||
20241118,134300,20405971500,295000,294500,295500,294500,326
|
||||
20241118,134200,20309743500,295000,295000,295000,294500,215
|
||||
20241118,134100,20246408500,294500,296000,296000,294500,770
|
||||
20241118,134000,20018928000,296000,296000,296000,295500,97
|
||||
20241118,133900,19990219000,296000,296000,296000,295500,82
|
||||
20241118,133800,19965949500,296000,296000,296000,295500,157
|
||||
20241118,133700,19919478500,296000,296000,296000,295500,86
|
||||
20241118,133600,19894026000,296000,296000,296000,295500,70
|
||||
20241118,133500,19873308500,296000,295500,296000,295000,387
|
||||
20241118,133400,19758926500,295500,295500,295500,295000,94
|
||||
20241118,133300,19731153500,295500,295000,295500,295000,43
|
||||
20241118,133200,19718455500,295000,295500,295500,295000,138
|
||||
20241118,133100,19677680000,295500,295000,295500,295000,36
|
||||
20241118,133000,19667043000,295000,295500,295500,295000,124
|
||||
20241118,132900,19630415000,295500,295500,295500,295000,139
|
||||
20241118,132800,19589368000,295000,295500,295500,294500,135
|
||||
20241118,132700,19549521500,295500,294500,295500,294500,86
|
||||
20241118,132600,19524150000,294500,295000,295000,294500,128
|
||||
20241118,132500,19486395500,295000,295000,295000,294500,92
|
||||
20241118,132400,19459257000,295000,295000,295000,294500,90
|
||||
20241118,132300,19432710500,295000,294000,295000,294000,220
|
||||
20241118,132200,19367911000,294000,293500,294000,293500,46
|
||||
20241118,132100,19354389500,293500,294000,294000,293500,60
|
||||
20241118,132000,19336753500,294000,293500,294000,293500,88
|
||||
20241118,131900,19310884000,294000,294000,294000,293500,51
|
||||
20241118,131800,19295892000,294000,294000,294000,293500,75
|
||||
20241118,131700,19273854500,294000,294500,294500,293500,903
|
||||
20241118,131600,19008167500,295000,295000,295000,294500,103
|
||||
20241118,131500,18977785000,294500,295000,295000,294500,74
|
||||
20241118,131400,18955959000,295000,294500,295000,294500,171
|
||||
20241118,131300,18905517500,295000,295000,295000,294500,119
|
||||
20241118,131200,18870418500,294500,295000,295000,294500,111
|
||||
20241118,131100,18837696000,295000,294500,295000,294000,112
|
||||
20241118,131000,18804711500,294500,294000,294500,294000,68
|
||||
20241118,130900,18784690000,294500,294000,294500,294000,165
|
||||
20241118,130800,18736119000,294000,294000,294000,294000,66
|
||||
20241118,130700,18716715000,294000,294000,294000,293500,58
|
||||
20241118,130600,18699667500,293500,293000,294000,293000,243
|
||||
20241118,130500,18628353500,293000,293000,293500,292500,130
|
||||
20241118,130400,18590241000,293000,293000,294000,292500,626
|
||||
20241118,130300,18406674000,293000,293000,293500,293000,97
|
||||
20241118,130200,18378211500,293500,293500,293500,293000,72
|
||||
20241118,130100,18357083500,293000,293500,293500,293000,56
|
||||
20241118,130000,18340662500,293000,293500,293500,293000,37
|
||||
20241118,125900,18329808000,293000,293000,293500,293000,79
|
||||
20241118,125800,18306624500,293000,293500,293500,293000,85
|
||||
20241118,125700,18281710000,293500,293000,293500,293000,19
|
||||
20241118,125600,18276134500,293500,293500,293500,293000,55
|
||||
20241118,125500,18259995000,293500,293000,293500,293000,21
|
||||
20241118,125400,18253835500,293000,293000,293500,293000,9
|
||||
20241118,125300,18251197000,293500,293500,293500,293000,54
|
||||
20241118,125200,18235350500,293500,294000,294000,293000,171
|
||||
20241118,125100,18185160000,294000,293500,294000,293000,96
|
||||
20241118,125000,18156978000,293500,293500,293500,293000,64
|
||||
20241118,124900,18138198000,293500,293500,293500,293000,181
|
||||
20241118,124800,18085155000,293000,293000,293500,292500,228
|
||||
20241118,124700,18018306000,292500,293000,293000,292500,108
|
||||
20241118,124600,17986664500,292500,292500,293000,292500,24
|
||||
20241118,124500,17979638000,292500,293000,293000,292500,17
|
||||
20241118,124400,17974659500,293000,293000,293500,292500,191
|
||||
20241118,124300,17918761500,293500,293000,293500,292500,67
|
||||
20241118,124200,17899128000,293000,293000,293000,292500,112
|
||||
20241118,124100,17866313500,293500,293000,293500,293000,646
|
||||
20241118,124000,17676997500,293000,292500,293000,292500,14
|
||||
20241118,123900,17672901500,293000,292500,293000,292500,163
|
||||
20241118,123800,17625209500,292500,292500,293000,292500,258
|
||||
20241118,123700,17549724000,292500,293000,293000,292500,198
|
||||
20241118,123600,17491798500,293000,292500,293000,292500,40
|
||||
20241118,123500,17480096000,293000,292500,293000,292500,57
|
||||
20241118,123400,17463396500,292500,292500,293000,292500,179
|
||||
20241118,123300,17411029000,292500,293000,293000,292500,331
|
||||
20241118,123200,17314202000,292500,292500,293000,292500,122
|
||||
20241118,123100,17278488500,292500,293000,293000,292000,1008
|
||||
20241118,123000,16983393500,293000,294000,294000,293000,107
|
||||
20241118,122900,16952025500,294000,293500,294000,293500,129
|
||||
20241118,122800,16914139500,293500,294000,294000,293500,142
|
||||
20241118,122700,16872457000,294000,294000,294000,293500,69
|
||||
20241118,122600,16852199000,294000,294000,294500,294000,236
|
||||
20241118,122500,16782808000,294000,294000,294500,294000,30
|
||||
20241118,122400,16773983500,294000,294500,294500,294000,23
|
||||
20241118,122300,16767215500,294500,294500,294500,294000,392
|
||||
20241118,122200,16651946500,294000,294500,294500,294000,43
|
||||
20241118,122100,16639285500,294500,294000,294500,294000,46
|
||||
20241118,122000,16625757500,294500,294500,295000,294000,600
|
||||
20241118,121900,16449225500,295000,295500,295500,294500,107
|
||||
20241118,121800,16417660500,295000,294500,295500,294500,187
|
||||
20241118,121700,16362482000,295000,295000,295500,294500,307
|
||||
20241118,121600,16271928500,295500,295500,295500,295000,50
|
||||
20241118,121500,16257156500,295000,295000,295500,295000,24
|
||||
20241118,121400,16250069500,295500,295500,295500,295000,52
|
||||
20241118,121300,16234705000,295500,295000,295500,295000,22
|
||||
20241118,121200,16228209500,295500,295000,295500,295000,8
|
||||
20241118,121100,16225847500,295500,295500,295500,295000,68
|
||||
20241118,121000,16205760500,295000,295500,295500,295000,36
|
||||
20241118,120900,16195125500,295500,295000,296000,295000,223
|
||||
20241118,120800,16129222500,295500,295000,295500,295000,83
|
||||
20241118,120700,16104704500,295500,295500,295500,295000,10
|
||||
20241118,120600,16101750500,295000,295000,295500,295000,22
|
||||
20241118,120500,16095253500,295000,295500,295500,295000,101
|
||||
20241118,120400,16065410500,295500,295000,295500,295000,19
|
||||
20241118,120300,16059799000,295000,295500,295500,295000,8
|
||||
20241118,120200,16057436000,295500,295000,295500,295000,65
|
||||
20241118,120100,16038230500,295000,296000,296000,295000,109
|
||||
20241118,120000,16006022500,296000,295000,296000,295000,127
|
||||
20241118,115900,15968473500,295500,295000,295500,294500,97
|
||||
20241118,115800,15939845000,295000,294500,295000,294500,28
|
||||
20241118,115700,15931587000,294500,295000,295000,294500,98
|
||||
20241118,115600,15902678000,295000,294500,295000,294500,77
|
||||
20241118,115500,15879966000,294500,294500,295000,294500,23
|
||||
20241118,115400,15873184000,294500,295000,295000,294500,56
|
||||
20241118,115300,15856670500,294500,295000,295500,294500,226
|
||||
20241118,115200,15790008000,295000,295500,295500,295000,11
|
||||
20241118,115100,15786760500,295500,295500,295500,295000,121
|
||||
20241118,115000,15751024500,295500,295000,296000,295000,354
|
||||
20241118,114900,15646413000,295500,295500,295500,295000,22
|
||||
20241118,114800,15639913000,295500,295500,295500,295000,17
|
||||
20241118,114700,15634890500,295000,295000,295500,295000,71
|
||||
20241118,114600,15613926000,295000,295500,295500,295000,19
|
||||
20241118,114500,15608314500,295500,295500,295500,295000,24
|
||||
20241118,114400,15601224500,295000,296000,296000,295000,163
|
||||
20241118,114300,15553065500,296000,295500,296000,295500,21
|
||||
20241118,114200,15546851500,295500,296000,296000,295500,38
|
||||
20241118,114100,15535609500,296000,295500,296000,295500,64
|
||||
20241118,114000,15516667500,296000,296000,296000,295500,25
|
||||
20241118,113900,15509269500,295500,296000,296000,295500,27
|
||||
20241118,113800,15501281500,296000,296000,296000,295500,57
|
||||
20241118,113700,15484413000,295500,295500,295500,295500,47
|
||||
20241118,113600,15470524500,295500,295500,295500,295000,16
|
||||
20241118,113500,15465800500,295500,295000,295500,294500,76
|
||||
20241118,113400,15443368000,294500,295000,295000,294500,53
|
||||
20241118,113300,15427738000,295000,294000,295500,294000,70
|
||||
20241118,113200,15407095500,294500,294500,295000,294500,122
|
||||
20241118,113100,15371116500,294500,295000,295500,294500,351
|
||||
20241118,113000,15267615500,295000,295000,295500,295000,15
|
||||
20241118,112900,15263187500,295500,296000,296000,295000,139
|
||||
20241118,112800,15222116000,296000,295000,296000,295000,97
|
||||
20241118,112700,15193451500,295500,295500,296000,295500,156
|
||||
20241118,112600,15147344500,295500,296000,296000,295500,47
|
||||
20241118,112500,15133433000,295500,296000,296000,295500,16
|
||||
20241118,112400,15128700500,295500,295500,296000,295500,5
|
||||
20241118,112300,15127222000,296000,295000,296000,295000,78
|
||||
20241118,112200,15104177000,295000,295500,295500,295000,23
|
||||
20241118,112100,15097390000,295500,295000,295500,295000,15
|
||||
20241118,112000,15092963500,295000,295500,295500,295000,312
|
||||
20241118,111900,15000827000,295500,296000,296000,295500,12
|
||||
20241118,111800,14997279000,296000,296000,296000,295500,53
|
||||
20241118,111700,14981592500,295500,295000,295500,295000,131
|
||||
20241118,111600,14942887500,295500,295500,295500,294500,78
|
||||
20241118,111500,14919860500,295000,295000,296000,294000,662
|
||||
20241118,111400,14724651000,295000,295000,295500,294500,168
|
||||
20241118,111300,14675071500,295000,295500,295500,294500,150
|
||||
20241118,111200,14630821000,295500,296000,296000,295500,154
|
||||
20241118,111100,14585312500,295500,295500,296000,295500,200
|
||||
20241118,111000,14526115000,295500,295500,296000,295500,32
|
||||
20241118,110900,14516653500,295500,296000,296000,295500,156
|
||||
20241118,110800,14470547000,295500,295500,296000,295500,68
|
||||
20241118,110700,14450432500,295500,295500,295500,295500,79
|
||||
20241118,110600,14427088000,295000,295000,295500,295000,223
|
||||
20241118,110500,14361258000,294500,294000,295500,294000,914
|
||||
20241118,110400,14092157000,294000,294500,294500,294000,316
|
||||
20241118,110300,13999149500,294500,295500,295500,294500,47
|
||||
20241118,110200,13985280500,295500,295000,295500,295000,513
|
||||
20241118,110100,13833797500,295000,297000,297000,293500,2283
|
||||
20241118,110000,13159654000,297500,298500,298500,297000,190
|
||||
20241118,105900,13103048000,298500,298500,299000,298000,644
|
||||
20241118,105800,12910826000,298000,298000,298500,297500,345
|
||||
20241118,105700,12807988000,298000,298500,298500,298000,366
|
||||
20241118,105600,12698809500,298000,298000,298500,297500,671
|
||||
20241118,105500,12498857500,297500,297500,298000,297500,484
|
||||
20241118,105400,12354736500,297500,297500,297500,297000,196
|
||||
20241118,105300,12296430500,297500,297500,297500,297000,105
|
||||
20241118,105200,12265194000,297500,297500,297500,297000,87
|
||||
20241118,105100,12239316000,297000,297500,297500,297000,116
|
||||
20241118,105000,12204808500,297500,296500,297500,296500,127
|
||||
20241118,104900,12167090500,297000,297500,297500,296500,540
|
||||
20241118,104800,12006758000,297500,297500,298000,297000,222
|
||||
20241118,104700,11940704000,297500,297500,297500,297000,193
|
||||
20241118,104600,11883288500,297500,297500,297500,297000,186
|
||||
20241118,104500,11827955500,297500,297500,297500,297000,137
|
||||
20241118,104400,11787212500,297500,297000,297500,297000,182
|
||||
20241118,104300,11733091000,297500,297500,297500,297000,134
|
||||
20241118,104200,11693228500,297000,297000,297500,297000,102
|
||||
20241118,104100,11662890500,297500,297000,297500,297000,104
|
||||
20241118,104000,11631952000,297500,297000,297500,297000,75
|
||||
20241118,103900,11609644000,297500,297000,297500,297000,529
|
||||
20241118,103800,11452353500,297000,297500,297500,297000,167
|
||||
20241118,103700,11402698500,297500,297000,298000,297000,351
|
||||
20241118,103600,11298299500,297000,298000,298000,297000,183
|
||||
20241118,103500,11243854500,298000,297500,298000,297000,141
|
||||
20241118,103400,11201908000,297500,297500,297500,297000,944
|
||||
20241118,103300,10921085500,297500,297000,297500,297000,77
|
||||
20241118,103200,10898184500,297000,296000,297500,296000,753
|
||||
20241118,103100,10674587000,296000,296500,297000,296000,165
|
||||
20241118,103000,10625649000,296500,296500,297000,296000,594
|
||||
20241118,102900,10449394000,296500,296500,296500,296000,272
|
||||
20241118,102800,10368830500,296500,296500,297000,296000,970
|
||||
20241118,102700,10081242500,296500,296500,296500,296000,962
|
||||
20241118,102600,9796175000,296500,296000,296500,292000,2539
|
||||
20241118,102500,9047947000,296000,296000,296500,295500,152
|
||||
20241118,102400,9002956000,296000,296000,296000,296000,239
|
||||
20241118,102300,8932212000,296000,296000,296000,295500,55
|
||||
20241118,102200,8915933500,295500,296000,296500,295500,330
|
||||
20241118,102100,8818310000,296000,296500,296500,296000,35
|
||||
20241118,102000,8807934000,296500,296000,296500,296000,51
|
||||
20241118,101900,8792816500,295500,296000,296000,295500,52
|
||||
20241118,101800,8777428000,296000,296000,296000,295500,54
|
||||
20241118,101700,8761444500,296000,296000,296000,295500,84
|
||||
20241118,101600,8736587000,296000,295500,296000,295500,298
|
||||
20241118,101500,8648479500,295000,295000,295500,295000,130
|
||||
20241118,101400,8610092500,295000,295000,295500,295000,368
|
||||
20241118,101300,8501466500,295000,295000,295500,295000,215
|
||||
20241118,101200,8438021500,295500,295000,295500,295000,235
|
||||
20241118,101100,8368673000,295000,295500,295500,295000,194
|
||||
20241118,101000,8311375500,295500,296500,296500,295000,1354
|
||||
20241118,100900,7910312000,296500,296000,296500,296000,140
|
||||
20241118,100800,7868816500,296500,296000,296500,296000,150
|
||||
20241118,100700,7824360000,296000,296000,296500,296000,324
|
||||
20241118,100600,7728426000,296000,296000,296000,295500,124
|
||||
20241118,100500,7691730500,295500,295500,296500,295000,936
|
||||
20241118,100400,7414833000,295000,295000,295500,295000,142
|
||||
20241118,100300,7372899000,295000,295000,295500,295000,181
|
||||
20241118,100200,7319460500,295000,294500,295500,294000,1204
|
||||
20241118,100100,6964266500,294500,294000,295000,294000,468
|
||||
20241118,100000,6826337000,294000,294000,294500,294000,88
|
||||
20241118,095900,6800423000,294000,294000,294500,293500,161
|
||||
20241118,095800,6753090000,294000,294000,294500,294000,116
|
||||
20241118,095700,6718949500,294000,294500,295000,293500,621
|
||||
20241118,095600,6536090500,294500,294000,294500,294000,99
|
||||
20241118,095500,6506953500,294000,294500,295000,293500,569
|
||||
20241118,095400,6339366500,294500,294000,294500,294000,585
|
||||
20241118,095300,6167266500,294000,292500,294000,292500,930
|
||||
20241118,095200,5894411500,293000,292500,293000,292500,54
|
||||
20241118,095100,5878594500,293000,293000,293500,292500,125
|
||||
20241118,095000,5841979000,293000,293000,293500,293000,53
|
||||
20241118,094900,5826442500,293000,292500,293000,292000,1572
|
||||
20241118,094800,5366186500,293000,293000,293000,292500,31
|
||||
20241118,094700,5357113500,293000,292500,293000,292000,617
|
||||
20241118,094600,5176685500,292500,292500,293000,292000,570
|
||||
20241118,094500,5009928000,292500,291500,292500,291500,158
|
||||
20241118,094400,4963783000,292000,292000,292000,291500,42
|
||||
20241118,094300,4951526000,291500,292000,292500,291500,145
|
||||
20241118,094200,4909193000,292000,292500,292500,292000,216
|
||||
20241118,094100,4846118000,292000,291500,292500,291500,169
|
||||
20241118,094000,4796736500,292000,292000,292500,292000,385
|
||||
20241118,093900,4684299500,292000,292000,292000,291500,233
|
||||
20241118,093800,4616268500,291500,292000,292000,291500,114
|
||||
20241118,093700,4582983000,292000,291000,292000,291000,499
|
||||
20241118,093600,4437463500,291000,291000,291500,290500,165
|
||||
20241118,093500,4389449500,291000,291000,291500,290500,372
|
||||
20241118,093400,4281181500,291500,291000,291500,290500,205
|
||||
20241118,093300,4221519500,291000,291000,291000,290500,85
|
||||
20241118,093200,4196799500,291000,290500,291000,290500,38
|
||||
20241118,093100,4185746500,290500,290000,291000,290000,235
|
||||
20241118,093000,4117469000,290500,290500,291000,290000,164
|
||||
20241118,092900,4069844000,290500,290500,290500,290000,172
|
||||
20241118,092800,4019892000,290500,290500,290500,290000,325
|
||||
20241118,092700,3925631500,290500,289500,290500,289500,440
|
||||
20241118,092600,3797949000,289500,289500,290000,289000,141
|
||||
20241118,092500,3757129500,289500,289500,290000,289000,193
|
||||
20241118,092400,3701256500,289500,289500,290000,289000,178
|
||||
20241118,092300,3649727000,290000,289000,290000,289000,176
|
||||
20241118,092200,3598786500,289000,289500,290000,289000,146
|
||||
20241118,092100,3556557000,289500,289000,290000,289000,1132
|
||||
20241118,092000,3228610500,289000,288500,289500,288500,183
|
||||
20241118,091900,3175715500,288500,288500,290000,288000,284
|
||||
20241118,091800,3093683000,290000,288000,290000,288000,318
|
||||
20241118,091700,3001826000,288000,289000,289500,288000,195
|
||||
20241118,091600,2945532000,288500,287500,289000,287500,599
|
||||
20241118,091500,2772752000,287500,287500,288000,287500,332
|
||||
20241118,091400,2677274500,287500,288000,288000,287500,193
|
||||
20241118,091300,2621748500,288000,288500,289000,287500,353
|
||||
20241118,091200,2520024500,288500,288500,289000,288000,151
|
||||
20241118,091100,2476498500,288500,289000,289000,288000,29
|
||||
20241118,091000,2468130000,289000,289000,289500,288500,305
|
||||
20241118,090900,2379975500,289000,287500,289000,287500,239
|
||||
20241118,090800,2311071000,287500,288000,288000,287000,417
|
||||
20241118,090700,2191134000,288000,288000,288500,287500,718
|
||||
20241118,090600,1984496000,288000,289000,289000,288000,1063
|
||||
20241118,090500,1677700000,289000,288500,289000,288500,203
|
||||
20241118,090400,1619090000,289000,288500,289000,288000,475
|
||||
20241118,090300,1482087500,289000,288000,289000,287500,417
|
||||
20241118,090200,1361851500,288000,289000,289500,287500,1382
|
||||
20241118,090100,963439500,288500,288000,288500,287500,443
|
||||
20241118,090000,835793500,288000,288000,288500,287500,2880
|
||||
|
Reference in New Issue
Block a user