Update 2024-11-18 2710 candle_min
This commit is contained in:
712
267260/min/candle-20241118.csv
Normal file
712
267260/min/candle-20241118.csv
Normal file
@@ -0,0 +1,712 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,205000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,204900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,204000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,203000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,202000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,201900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,201000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,200000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,195000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,194900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,194000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,193000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,192000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,191900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,191000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,190000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,185000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,184900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,184000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,183000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,182000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,181900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,181000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,180000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,175000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,174900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,174000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,173000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,172000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,171900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,171000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,170000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,165000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,164900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,164000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,163000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,162000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,161900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,161000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,160000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,155000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,154900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,154000,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153900,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153800,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153700,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153600,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153500,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153400,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153300,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153200,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153100,96213267000,361000,361000,361000,361000,0
|
||||
20241118,153000,96213267000,361000,361000,361000,361000,10944
|
||||
20241118,152900,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152800,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152700,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152600,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152500,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152400,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152300,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152200,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152100,92262483000,361500,361500,361500,361500,0
|
||||
20241118,152000,92262483000,361500,361500,361500,361500,0
|
||||
20241118,151900,92262483000,361500,361000,361500,361000,2243
|
||||
20241118,151800,91452579000,360500,359500,361000,359000,3033
|
||||
20241118,151700,90360599500,359500,359000,359500,359000,428
|
||||
20241118,151600,90206879500,359000,359500,359500,359000,481
|
||||
20241118,151500,90034046000,359000,359500,359500,359000,582
|
||||
20241118,151400,89825049000,359000,359000,359500,359000,455
|
||||
20241118,151300,89661651500,359500,359500,359500,359000,530
|
||||
20241118,151200,89471207500,359500,358500,359500,358500,457
|
||||
20241118,151100,89307109000,358500,359000,359000,358500,423
|
||||
20241118,151000,89155280000,359000,358500,359000,358500,375
|
||||
20241118,150900,89020761000,358500,357500,358500,357500,609
|
||||
20241118,150800,88802569500,358000,357000,358000,356500,375
|
||||
20241118,150700,88668632000,356500,356500,357000,356000,378
|
||||
20241118,150600,88533902000,356500,356000,356500,355500,802
|
||||
20241118,150500,88248289000,356500,356000,356500,355500,1147
|
||||
20241118,150400,87839982500,356000,356500,356500,355500,1355
|
||||
20241118,150300,87357561000,356500,357000,357000,356500,842
|
||||
20241118,150200,87057302500,356500,357500,357500,356500,999
|
||||
20241118,150100,86700543500,357500,357000,357500,357000,352
|
||||
20241118,150000,86574837000,357000,357500,357500,357000,257
|
||||
20241118,145900,86483030000,357500,357000,357500,357000,222
|
||||
20241118,145800,86403736000,357000,356500,357500,356000,1134
|
||||
20241118,145700,85999079000,356500,356500,356500,355500,688
|
||||
20241118,145600,85754117000,356000,356500,356500,356000,1115
|
||||
20241118,145500,85357106000,356500,357500,357500,356500,1015
|
||||
20241118,145400,84994985000,357500,357500,357500,357000,226
|
||||
20241118,145300,84914208500,357500,358000,358500,357000,785
|
||||
20241118,145200,84633413500,358000,358000,358000,357500,368
|
||||
20241118,145100,84501677500,358000,357500,358500,357000,389
|
||||
20241118,145000,84362442000,357000,357000,357500,356500,963
|
||||
20241118,144900,84018551500,357000,357000,357000,356500,816
|
||||
20241118,144800,83727549500,357000,356500,357000,356000,592
|
||||
20241118,144700,83516482500,357000,356000,357000,356000,568
|
||||
20241118,144600,83313959000,356500,357000,357000,356000,416
|
||||
20241118,144500,83165698500,356500,357500,357500,356500,421
|
||||
20241118,144400,83015474500,357500,357500,357500,357000,188
|
||||
20241118,144300,82948301500,357500,357500,357500,357000,348
|
||||
20241118,144200,82823940500,357500,356500,357500,356000,446
|
||||
20241118,144100,82664930500,356000,356000,356500,356000,122
|
||||
20241118,144000,82621476000,356000,356500,357000,355000,1436
|
||||
20241118,143900,82110479500,356500,357000,357000,355500,1188
|
||||
20241118,143800,81687945500,357000,357000,357000,355500,1656
|
||||
20241118,143700,81098541000,357000,357500,358000,356500,328
|
||||
20241118,143600,80981321500,357500,357500,358000,357500,281
|
||||
20241118,143500,80880793000,357000,358500,359000,357000,787
|
||||
20241118,143400,80598871500,359000,359000,359000,358500,342
|
||||
20241118,143300,80476104500,359000,357000,359000,357000,1372
|
||||
20241118,143200,79985182000,357000,357000,357500,357000,192
|
||||
20241118,143100,79916616500,357000,357000,357500,357000,241
|
||||
20241118,143000,79830570000,357500,357500,357500,357000,85
|
||||
20241118,142900,79800214500,357000,357500,357500,357000,506
|
||||
20241118,142800,79619514500,357000,357500,357500,357000,129
|
||||
20241118,142700,79573409500,357500,357500,357500,357000,126
|
||||
20241118,142600,79528413000,357500,356500,357500,356000,340
|
||||
20241118,142500,79407141500,356000,356500,356500,356000,159
|
||||
20241118,142400,79350525000,356500,355500,356500,355500,867
|
||||
20241118,142300,79041871000,355500,356000,356000,355500,117
|
||||
20241118,142200,79000265500,356000,356000,356000,355500,102
|
||||
20241118,142100,78963985000,356000,355500,356000,355500,75
|
||||
20241118,142000,78937302500,356000,356000,356000,355500,135
|
||||
20241118,141900,78889249500,356000,355500,356000,355500,210
|
||||
20241118,141800,78814547500,356000,355500,356000,355000,314
|
||||
20241118,141700,78702921000,355000,355500,356000,355000,248
|
||||
20241118,141600,78614748000,356000,356000,356000,355500,192
|
||||
20241118,141500,78546471500,356000,356500,356500,355500,370
|
||||
20241118,141400,78414751500,356500,355500,356500,355500,324
|
||||
20241118,141300,78299428000,355500,355000,356000,355000,673
|
||||
20241118,141200,78060088000,355000,356000,356500,355000,765
|
||||
20241118,141100,77788028000,356000,356500,356500,356000,182
|
||||
20241118,141000,77723227000,356000,356500,356500,356000,73
|
||||
20241118,140900,77697234000,356500,356500,357000,356000,250
|
||||
20241118,140800,77608108000,356500,356500,357000,356500,132
|
||||
20241118,140700,77561030000,357000,357500,357500,356500,346
|
||||
20241118,140600,77437509000,357000,356000,357500,356000,454
|
||||
20241118,140500,77275639500,356500,357500,357500,356000,841
|
||||
20241118,140400,76975558500,357000,357000,357500,357000,145
|
||||
20241118,140300,76923754500,357500,357000,357500,356500,318
|
||||
20241118,140200,76810241000,356500,357000,357000,356500,75
|
||||
20241118,140100,76783487000,357000,356500,357000,356000,231
|
||||
20241118,140000,76701129500,356500,357500,357500,356000,90
|
||||
20241118,135900,76669033000,357500,357500,357500,356500,703
|
||||
20241118,135800,76418084000,357000,357000,357500,356500,277
|
||||
20241118,135700,76319175500,356500,357000,357000,356500,199
|
||||
20241118,135600,76248200000,356500,356500,357000,356500,153
|
||||
20241118,135500,76193641500,357000,356500,357000,356000,373
|
||||
20241118,135400,76060668500,356500,357000,357500,356500,202
|
||||
20241118,135300,75988577500,356500,356000,357500,356000,395
|
||||
20241118,135200,75847692500,356000,359000,359000,356000,2985
|
||||
20241118,135100,74779309500,359000,358500,359000,358500,139
|
||||
20241118,135000,74729424000,358500,358500,359000,358500,215
|
||||
20241118,134900,74652328000,358500,359000,359000,358000,757
|
||||
20241118,134800,74381034500,359000,359500,359500,358500,545
|
||||
20241118,134700,74185435500,359000,357500,359000,357000,1160
|
||||
20241118,134600,73769955000,357000,355000,357000,355000,3280
|
||||
20241118,134500,72603938500,355000,354500,355000,354500,90
|
||||
20241118,134400,72572024000,354500,355000,355000,354500,257
|
||||
20241118,134300,72480836000,355000,356000,356500,354500,2651
|
||||
20241118,134200,71539478500,356000,355000,356500,355000,834
|
||||
20241118,134100,71242811500,355500,354000,355500,354000,462
|
||||
20241118,134000,71078909500,354000,352500,354500,352500,3903
|
||||
20241118,133900,69700702000,353000,353500,353500,352500,834
|
||||
20241118,133800,69406494000,353000,353000,353500,353000,411
|
||||
20241118,133700,69261346500,353000,353000,353500,352500,960
|
||||
20241118,133600,68922587000,352500,352500,353000,352500,703
|
||||
20241118,133500,68674608500,352500,353000,353000,352500,1035
|
||||
20241118,133400,68309671500,353000,353000,353500,352500,1169
|
||||
20241118,133300,67897060500,353000,353500,353500,352000,1083
|
||||
20241118,133200,67515092500,353000,354000,354000,353000,1958
|
||||
20241118,133100,66823269000,354500,354500,354500,353500,1289
|
||||
20241118,133000,66366922000,354500,355000,355500,354500,1194
|
||||
20241118,132900,65943274000,355500,355500,355500,355000,1839
|
||||
20241118,132800,65290389500,355000,356000,356500,355000,3037
|
||||
20241118,132700,64211225000,356000,357000,357000,356000,809
|
||||
20241118,132600,63922771500,357000,357500,358000,357000,3553
|
||||
20241118,132500,62653062500,358000,358000,358000,357500,227
|
||||
20241118,132400,62571826000,358000,357500,358000,357500,1507
|
||||
20241118,132300,62032439500,358000,358000,358000,357500,204
|
||||
20241118,132200,61959455500,358000,357500,358000,357500,296
|
||||
20241118,132100,61853569500,357500,357500,358000,357500,381
|
||||
20241118,132000,61717345500,358000,358000,358000,357500,559
|
||||
20241118,131900,61517305000,358000,358000,358500,357500,1769
|
||||
20241118,131800,60883758500,358500,358000,358500,358000,163
|
||||
20241118,131700,60825401500,358000,358000,358500,358000,243
|
||||
20241118,131600,60738394500,358500,358500,358500,358000,292
|
||||
20241118,131500,60633846500,358500,358000,358500,358000,180
|
||||
20241118,131400,60569368500,358000,358000,359000,357500,1825
|
||||
20241118,131300,59915870500,358500,358500,359000,358000,756
|
||||
20241118,131200,59644968500,358500,359000,359500,358500,1108
|
||||
20241118,131100,59247255500,359500,359500,359500,359000,221
|
||||
20241118,131000,59167903500,359500,359500,360000,359500,593
|
||||
20241118,130900,58954710000,359500,360000,360000,359500,230
|
||||
20241118,130800,58872014500,360000,360000,360500,359500,394
|
||||
20241118,130700,58730230000,360000,360500,360500,360000,158
|
||||
20241118,130600,58673334500,360000,360500,360500,360000,94
|
||||
20241118,130500,58639483500,360000,359500,360500,359500,553
|
||||
20241118,130400,58440439000,359500,359500,360000,359500,603
|
||||
20241118,130300,58223590000,359500,360000,360500,359500,2183
|
||||
20241118,130200,57437773500,360000,360000,360500,360000,259
|
||||
20241118,130100,57344468000,360500,360500,360500,360000,928
|
||||
20241118,130000,57010003000,360500,360500,360500,360000,156
|
||||
20241118,125900,56953774500,360500,360000,360500,360000,131
|
||||
20241118,125800,56906582500,360000,360000,360500,360000,241
|
||||
20241118,125700,56819798500,360000,360000,360500,360000,105
|
||||
20241118,125600,56781962500,360000,360500,360500,360000,265
|
||||
20241118,125500,56686459000,360000,360000,360500,360000,946
|
||||
20241118,125400,56345535000,360500,360500,360500,360000,221
|
||||
20241118,125300,56265912000,360500,360500,360500,360000,340
|
||||
20241118,125200,56143378000,360000,360500,360500,360000,1269
|
||||
20241118,125100,55685991500,360500,360000,360500,360000,956
|
||||
20241118,125000,55341727000,360500,361000,361500,360000,2798
|
||||
20241118,124900,54332344000,361500,361500,362000,361000,1640
|
||||
20241118,124800,53739705000,362000,362000,362000,361500,201
|
||||
20241118,124700,53667031500,362000,362000,362500,361500,1175
|
||||
20241118,124600,53241791500,362000,362500,362500,362000,254
|
||||
20241118,124500,53149770500,362000,362000,362500,362000,189
|
||||
20241118,124400,53081290500,362000,362000,362500,362000,610
|
||||
20241118,124300,52860449000,362500,362000,362500,362000,266
|
||||
20241118,124200,52764050500,362000,363000,363000,362000,298
|
||||
20241118,124100,52656044500,362500,363000,363000,362500,181
|
||||
20241118,124000,52590390000,362500,362500,363000,362500,105
|
||||
20241118,123900,52552308000,362500,363500,363500,362500,259
|
||||
20241118,123800,52458274000,363500,363000,363500,363000,216
|
||||
20241118,123700,52379791500,363000,362500,363500,362500,131
|
||||
20241118,123600,52332250000,363000,363000,364000,362500,261
|
||||
20241118,123500,52237485500,363000,363500,364000,363000,93
|
||||
20241118,123400,52203714500,363500,363000,363500,362500,448
|
||||
20241118,123300,52041133000,362500,363000,363000,362500,436
|
||||
20241118,123200,51883035500,363000,363500,364000,362500,611
|
||||
20241118,123100,51660987000,363500,364000,364500,363500,295
|
||||
20241118,123000,51553647000,364000,363000,364000,363000,381
|
||||
20241118,122900,51415234500,363000,363000,363000,362500,687
|
||||
20241118,122800,51165902000,362500,362000,362500,361500,584
|
||||
20241118,122700,50954513500,362000,361500,362000,361500,611
|
||||
20241118,122600,50733483500,362000,363000,363000,361500,4016
|
||||
20241118,122500,49277918500,363000,363500,363500,363000,76
|
||||
20241118,122400,49250315000,363000,363500,363500,363000,394
|
||||
20241118,122300,49107274500,363000,363500,364000,363000,979
|
||||
20241118,122200,48751432500,364000,364000,364000,363500,337
|
||||
20241118,122100,48628779000,364000,364000,364500,363500,605
|
||||
20241118,122000,48408563000,364500,364500,364500,364000,92
|
||||
20241118,121900,48375039500,364500,364000,364500,364000,169
|
||||
20241118,121800,48313455500,364000,365000,365000,364000,530
|
||||
20241118,121700,48120241000,365000,365000,365500,364500,260
|
||||
20241118,121600,48025340500,365000,365500,365500,365000,96
|
||||
20241118,121500,47990256000,365000,366000,366000,365000,387
|
||||
20241118,121400,47848825500,366000,366500,367000,366000,41
|
||||
20241118,121300,47833815000,366500,365000,366500,365000,413
|
||||
20241118,121200,47682734000,365000,365500,365500,365000,72
|
||||
20241118,121100,47656441000,365000,365500,365500,365000,132
|
||||
20241118,121000,47608226500,365500,365000,365500,365000,968
|
||||
20241118,120900,47254860000,365000,365500,366000,365000,234
|
||||
20241118,120800,47169338000,365500,365500,366000,365500,107
|
||||
20241118,120700,47130217000,365500,365500,366000,365500,54
|
||||
20241118,120600,47110470000,366000,365500,366000,365500,59
|
||||
20241118,120500,47088896500,366000,366000,366500,366000,157
|
||||
20241118,120400,47031429000,366000,366000,366500,366000,55
|
||||
20241118,120300,47011286000,366000,365500,366000,365000,367
|
||||
20241118,120200,46877143500,365500,366000,366000,365500,78
|
||||
20241118,120100,46848612000,366000,366000,366000,365500,31
|
||||
20241118,120000,46837269000,366000,367000,367000,365500,370
|
||||
20241118,115900,46701812500,367000,366500,367000,366500,34
|
||||
20241118,115800,46689338500,366500,367000,367000,366500,71
|
||||
20241118,115700,46663305500,366500,367500,367500,366500,177
|
||||
20241118,115600,46598326500,367500,367500,367500,367000,56
|
||||
20241118,115500,46577763000,367500,367000,367500,367000,55
|
||||
20241118,115400,46557565000,367000,367000,367500,367000,69
|
||||
20241118,115300,46532227500,367500,367000,367500,367000,284
|
||||
20241118,115200,46427999000,367000,367000,367000,366500,102
|
||||
20241118,115100,46390566000,367000,366500,367000,366500,31
|
||||
20241118,115000,46379193000,367000,366500,367500,366500,308
|
||||
20241118,114900,46266164000,367000,367000,367500,367000,62
|
||||
20241118,114800,46243409500,367500,367000,367500,366500,305
|
||||
20241118,114700,46131478500,366500,366500,367000,366500,69
|
||||
20241118,114600,46106179500,367000,366000,367000,366000,223
|
||||
20241118,114500,46024450000,366500,366500,366500,366000,137
|
||||
20241118,114400,45974283500,366500,366500,366500,366000,59
|
||||
20241118,114300,45952660500,366000,366500,366500,366000,156
|
||||
20241118,114200,45895500000,367000,367000,367000,366500,69
|
||||
20241118,114100,45870186500,367000,366500,367000,366500,37
|
||||
20241118,114000,45856613500,366500,367500,367500,366500,434
|
||||
20241118,113900,45697486500,367500,367500,367500,367000,114
|
||||
20241118,113800,45655606500,367000,367000,367500,367000,71
|
||||
20241118,113700,45629516500,367500,367000,367500,366500,54
|
||||
20241118,113600,45609702500,367000,367000,367000,366500,75
|
||||
20241118,113500,45582202500,367000,367000,367500,366500,57
|
||||
20241118,113400,45561283000,367000,367500,368000,366500,399
|
||||
20241118,113300,45414721500,367500,368000,368000,367500,158
|
||||
20241118,113200,45356627000,368000,368000,368000,367500,63
|
||||
20241118,113100,45333457500,368000,368500,368500,367500,380
|
||||
20241118,113000,45193616000,368000,368500,368500,368000,337
|
||||
20241118,112900,45069584500,368500,368500,368500,368000,74
|
||||
20241118,112800,45042332500,368500,368500,369000,368000,286
|
||||
20241118,112700,44936959500,368500,368500,369000,368500,101
|
||||
20241118,112600,44899722000,369000,368500,369000,368500,75
|
||||
20241118,112500,44872062000,369000,369000,369000,368500,111
|
||||
20241118,112400,44831131500,369000,368500,369000,368500,92
|
||||
20241118,112300,44797199500,369000,368500,369000,368500,191
|
||||
20241118,112200,44726729500,368500,368500,369000,368500,113
|
||||
20241118,112100,44685064000,369000,369000,369000,368500,272
|
||||
20241118,112000,44584720000,368500,368500,369000,368500,72
|
||||
20241118,111900,44558172500,369000,369000,369000,368500,56
|
||||
20241118,111800,44537516000,368500,369500,369500,368000,562
|
||||
20241118,111700,44330293500,369500,369000,369500,369000,333
|
||||
20241118,111600,44207296500,369500,369000,369500,368500,103
|
||||
20241118,111500,44169286500,369000,368500,369000,368000,694
|
||||
20241118,111400,43913513000,368000,368500,368500,368000,142
|
||||
20241118,111300,43861233000,368500,368500,368500,368000,120
|
||||
20241118,111200,43817048000,368500,369000,369000,368000,243
|
||||
20241118,111100,43727422500,369000,368000,369000,368000,208
|
||||
20241118,111000,43650768000,368000,369000,369000,368000,209
|
||||
20241118,110900,43573734500,368500,369000,369000,368500,127
|
||||
20241118,110800,43526880000,369000,369000,369500,368500,669
|
||||
20241118,110700,43280006500,369000,369500,369500,369000,117
|
||||
20241118,110600,43236786000,369500,369500,370000,369000,742
|
||||
20241118,110500,42962646000,369500,368000,369500,368000,1713
|
||||
20241118,110400,42331156500,368000,366000,368500,366000,2764
|
||||
20241118,110300,41316023500,366500,366500,366500,366000,103
|
||||
20241118,110200,41278300000,366500,366500,366500,366000,102
|
||||
20241118,110100,41240926000,366500,366500,366500,366000,63
|
||||
20241118,110000,41217849000,366000,366500,366500,366000,561
|
||||
20241118,105900,41012429000,366000,366500,367000,366000,893
|
||||
20241118,105800,40685181000,367000,366500,367000,366500,29
|
||||
20241118,105700,40674540500,367000,367000,367000,366500,235
|
||||
20241118,105600,40588309000,366500,366500,367000,366500,125
|
||||
20241118,105500,40542483000,367000,367000,367000,366500,105
|
||||
20241118,105400,40503989000,366500,366500,367000,366500,116
|
||||
20241118,105300,40461465500,366500,367000,367000,366500,129
|
||||
20241118,105200,40414138000,367000,366500,367000,366500,106
|
||||
20241118,105100,40375278000,367000,367000,367500,367000,464
|
||||
20241118,105000,40204961500,367000,366500,367000,366500,50
|
||||
20241118,104900,40186617000,366500,367000,367000,366500,138
|
||||
20241118,104800,40136020000,366500,367000,367000,366500,37
|
||||
20241118,104700,40122447000,367000,367500,367500,366500,418
|
||||
20241118,104600,39968970500,367500,368000,368000,367500,242
|
||||
20241118,104500,39879939500,368000,367500,368000,367500,234
|
||||
20241118,104400,39793903000,367500,367000,367500,366500,268
|
||||
20241118,104300,39695526500,366500,366500,367000,366500,399
|
||||
20241118,104200,39549223000,366500,366500,367500,366500,1340
|
||||
20241118,104100,39057452000,366500,365000,366500,365000,672
|
||||
20241118,104000,38811680500,365000,365000,365500,365000,50
|
||||
20241118,103900,38793420000,365000,365000,365500,365000,333
|
||||
20241118,103800,38671752000,365500,365500,365500,365000,100
|
||||
20241118,103700,38635217000,365000,365000,365500,365000,169
|
||||
20241118,103600,38573452500,365000,365000,365500,365000,349
|
||||
20241118,103500,38446060000,365000,364000,365000,364000,274
|
||||
20241118,103400,38346207500,364000,364000,364500,364000,159
|
||||
20241118,103300,38288320000,364000,364500,364500,364000,103
|
||||
20241118,103200,38250810500,364000,364000,364500,364000,160
|
||||
20241118,103100,38192547000,364000,364000,364500,364000,213
|
||||
20241118,103000,38114952500,364000,364500,364500,364000,144
|
||||
20241118,102900,38062473500,364000,364500,364500,364000,55
|
||||
20241118,102800,38042446000,364000,364000,364500,364000,902
|
||||
20241118,102700,37713965000,364500,364000,364500,364000,656
|
||||
20241118,102600,37475174500,364500,364500,364500,364000,245
|
||||
20241118,102500,37385989500,364500,364500,365000,364500,624
|
||||
20241118,102400,37158538000,364500,365000,365000,364500,67
|
||||
20241118,102300,37134111500,364500,365000,365000,364500,63
|
||||
20241118,102200,37111139500,365000,365000,365000,364500,377
|
||||
20241118,102100,36973718500,364500,364500,365000,364500,39
|
||||
20241118,102000,36959495000,364500,364500,365000,364500,157
|
||||
20241118,101900,36902252500,365000,365500,365500,364500,718
|
||||
20241118,101800,36640195000,365000,365000,365500,365000,67
|
||||
20241118,101700,36615735500,365000,365000,365500,365000,53
|
||||
20241118,101600,36596381500,365000,365000,365500,365000,404
|
||||
20241118,101500,36448917500,365000,365000,365500,365000,108
|
||||
20241118,101400,36409494500,365000,365000,365500,365000,41
|
||||
20241118,101300,36394526000,365000,365500,365500,365000,63
|
||||
20241118,101200,36371521500,365500,365000,365500,365000,230
|
||||
20241118,101100,36287534500,365000,365000,365500,365000,84
|
||||
20241118,101000,36256871000,365000,365000,365500,365000,70
|
||||
20241118,100900,36231319500,365000,365000,365500,365000,111
|
||||
20241118,100800,36190803000,365000,365500,365500,365000,56
|
||||
20241118,100700,36170361000,365000,364000,365000,364000,296
|
||||
20241118,100600,36062485500,364000,365000,365500,364000,1564
|
||||
20241118,100500,35491784500,365000,365500,365500,365000,97
|
||||
20241118,100400,35456352000,365000,365500,365500,365000,536
|
||||
20241118,100300,35260515000,365500,365500,366000,365000,269
|
||||
20241118,100200,35162200500,365500,365500,366000,365000,732
|
||||
20241118,100100,34894512000,365500,365500,365500,365000,550
|
||||
20241118,100000,34693511000,365500,366000,366000,365000,682
|
||||
20241118,095900,34444263500,366000,365000,366000,365000,617
|
||||
20241118,095800,34218778500,365500,364000,365500,363500,1306
|
||||
20241118,095700,33742599000,364000,364000,364000,363500,601
|
||||
20241118,095600,33524109500,363500,363500,364000,363500,320
|
||||
20241118,095500,33407685000,364000,363500,364000,363500,202
|
||||
20241118,095400,33334251000,364000,364500,365000,363500,1335
|
||||
20241118,095300,32848089000,364000,365000,365000,364000,958
|
||||
20241118,095200,32498879500,365000,364500,365000,364000,537
|
||||
20241118,095100,32303221500,364500,364000,364500,363500,504
|
||||
20241118,095000,32119736500,364000,363500,364000,363500,360
|
||||
20241118,094900,31988750000,363000,364000,364000,363000,533
|
||||
20241118,094800,31794995500,363500,363500,364000,362500,3041
|
||||
20241118,094700,30691159500,363500,364000,364500,363500,665
|
||||
20241118,094600,30449109500,364500,364500,365000,364000,555
|
||||
20241118,094500,30246863500,365000,364500,365500,364500,204
|
||||
20241118,094400,30172405000,365000,364500,365000,364500,231
|
||||
20241118,094300,30088120500,364500,363500,364500,362500,1149
|
||||
20241118,094200,29670956500,363500,363500,363500,363000,985
|
||||
20241118,094100,29313327000,363500,363500,364000,363000,1421
|
||||
20241118,094000,28796678000,363500,365000,365500,363000,2264
|
||||
20241118,093900,27972746500,365000,365500,365500,364500,1100
|
||||
20241118,093800,27571430500,365500,365500,366000,365000,605
|
||||
20241118,093700,27350504000,365500,365500,366000,365500,723
|
||||
20241118,093600,27086245500,365500,367000,367000,365500,643
|
||||
20241118,093500,26850797000,367000,367000,368000,366500,1024
|
||||
20241118,093400,26474934000,367000,368000,368000,367000,256
|
||||
20241118,093300,26380864000,368000,367500,368000,367500,730
|
||||
20241118,093200,26112471000,367500,367000,367500,366500,260
|
||||
20241118,093100,26017029500,366500,365000,367000,365000,1577
|
||||
20241118,093000,25440139000,365000,365000,365500,363000,3319
|
||||
20241118,092900,24231390000,365000,365500,365500,364500,889
|
||||
20241118,092800,23907016000,365000,366500,366500,364000,3095
|
||||
20241118,092700,22777872000,366500,368000,368000,366000,1835
|
||||
20241118,092600,22104850000,368000,367000,368000,366500,1647
|
||||
20241118,092500,21500771000,367500,369000,369000,367000,1905
|
||||
20241118,092400,20799785000,369000,371000,371500,368500,3214
|
||||
20241118,092300,19610152000,371500,372000,372500,371000,1772
|
||||
20241118,092200,18951334500,372000,374500,375000,372000,2214
|
||||
20241118,092100,18124207500,374500,373000,375000,373000,2617
|
||||
20241118,092000,17144893500,373500,373500,374000,373000,3409
|
||||
20241118,091900,15872045500,374000,372500,374000,372500,1910
|
||||
20241118,091800,15158681000,372500,372500,373500,372500,2256
|
||||
20241118,091700,14317094000,372500,371000,372500,371000,2156
|
||||
20241118,091600,13515889000,371000,370000,371000,370000,1266
|
||||
20241118,091500,13046684500,370000,369000,370500,369000,1316
|
||||
20241118,091400,12559831000,369500,370000,370500,368500,2851
|
||||
20241118,091300,11506151000,370000,370000,371500,370000,3253
|
||||
20241118,091200,10300494000,370000,368500,370000,368000,2605
|
||||
20241118,091100,9338870000,368500,365000,368500,365000,2854
|
||||
20241118,091000,8292110500,365500,365500,365500,365000,574
|
||||
20241118,090900,8082495000,365500,365000,366500,364500,1394
|
||||
20241118,090800,7573028000,365000,365000,365500,365000,995
|
||||
20241118,090700,7209681500,365000,362500,365500,362500,1696
|
||||
20241118,090600,6592475000,363000,364500,364500,361500,2530
|
||||
20241118,090500,5674249000,364500,364000,365000,363000,919
|
||||
20241118,090400,5339891500,363500,364500,365000,363000,2259
|
||||
20241118,090300,4517956500,364500,362500,365000,362500,1237
|
||||
20241118,090200,4067678000,362500,361500,363000,361000,1429
|
||||
20241118,090100,3550616500,361000,363500,364000,361000,2978
|
||||
20241118,090000,2470200500,363500,368000,368000,363000,6704
|
||||
|
Reference in New Issue
Block a user