Update 2024-11-18 2710 candle_min
This commit is contained in:
714
272290/min/candle-20241118.csv
Normal file
714
272290/min/candle-20241118.csv
Normal file
@@ -0,0 +1,714 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,205200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,205100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,205000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,204000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,203000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,202100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,202000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,201000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,200000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,195100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,195000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,194000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,193000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,192100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,192000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,191000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,190000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,185100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,185000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,184000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,183000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,182100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,182000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,181000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,180000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,175100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,175000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,174000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,173000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,172100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,172000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,171000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,170000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,165100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,165000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,164000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,163000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,162100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,162000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,161000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,160000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155200,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,155100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,155000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,154000,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153900,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153800,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153700,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153600,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153500,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153400,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153300,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153200,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153100,2027736900,22100,22100,22100,22100,0
|
||||
20241118,153000,2027736900,22100,22100,22100,22100,3420
|
||||
20241118,152900,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152800,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152700,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152600,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152500,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152400,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152300,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152200,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152100,1952154900,22100,22100,22100,22100,0
|
||||
20241118,152000,1952154900,22100,22100,22100,22100,0
|
||||
20241118,151900,1952154900,22100,22050,22100,22000,749
|
||||
20241118,151800,1935609100,22100,22100,22100,22050,164
|
||||
20241118,151700,1931989050,22050,22050,22050,22000,548
|
||||
20241118,151600,1919905950,22100,22050,22100,22050,379
|
||||
20241118,151500,1911547200,22050,22050,22050,22050,473
|
||||
20241118,151400,1901117550,22050,22050,22100,22050,178
|
||||
20241118,151300,1897187900,22050,22000,22100,22000,78
|
||||
20241118,151200,1895467250,22050,22050,22050,22000,668
|
||||
20241118,151100,1880740100,22050,22000,22050,22000,42
|
||||
20241118,151000,1879814100,22050,22050,22050,22000,214
|
||||
20241118,150900,1875095850,22050,22050,22100,22050,37
|
||||
20241118,150800,1874279150,22050,22050,22100,22000,386
|
||||
20241118,150700,1865757350,22050,22000,22050,22000,1326
|
||||
20241118,150600,1836558850,22000,22000,22000,22000,20
|
||||
20241118,150500,1836118850,22000,22050,22050,22000,62
|
||||
20241118,150400,1834752000,22000,22000,22000,21950,52
|
||||
20241118,150300,1833608050,22000,21950,22050,21950,16
|
||||
20241118,150200,1833256100,21900,22000,22000,21900,440
|
||||
20241118,150100,1823592750,22000,22000,22000,22000,30
|
||||
20241118,150000,1822932750,22000,22050,22050,22000,105
|
||||
20241118,145900,1820617700,22050,22000,22050,22000,5
|
||||
20241118,145800,1820507650,22000,22000,22000,22000,104
|
||||
20241118,145700,1818219650,22000,22000,22000,22000,31
|
||||
20241118,145600,1817537650,22000,22000,22000,21950,82
|
||||
20241118,145500,1815733750,21950,22000,22000,21950,98
|
||||
20241118,145400,1813577800,22000,22000,22000,22000,201
|
||||
20241118,145300,1809155800,22000,22000,22050,22000,24
|
||||
20241118,145200,1808626800,22000,22000,22050,22000,94
|
||||
20241118,145100,1806554300,22000,22050,22050,22000,82
|
||||
20241118,145000,1804747250,22050,22050,22100,22050,168
|
||||
20241118,144900,1801041850,22100,22050,22100,22050,233
|
||||
20241118,144800,1795893700,22100,22000,22100,22000,1784
|
||||
20241118,144700,1756507450,22000,22050,22050,21950,27
|
||||
20241118,144600,1755913400,22050,22050,22050,22000,423
|
||||
20241118,144500,1746588750,22050,21900,22050,21900,2101
|
||||
20241118,144400,1700333050,21900,21900,21950,21900,48
|
||||
20241118,144300,1699280000,22000,21900,22000,21900,2000
|
||||
20241118,144200,1655333950,21900,21900,21900,21900,10
|
||||
20241118,144100,1655114950,21900,21900,21900,21900,86
|
||||
20241118,144000,1653231550,21900,21900,21900,21900,1
|
||||
20241118,143900,1653209650,21900,21900,21900,21900,20
|
||||
20241118,143800,1652771650,21850,21850,21900,21850,103
|
||||
20241118,143700,1650516050,21850,21900,21900,21850,12
|
||||
20241118,143600,1650253300,21900,21900,21900,21850,131
|
||||
20241118,143500,1647385400,21950,21950,21950,21950,0
|
||||
20241118,143400,1647385400,21950,21900,21950,21900,112
|
||||
20241118,143300,1644927600,21950,21900,21950,21900,20
|
||||
20241118,143200,1644489100,21900,21900,21900,21900,3
|
||||
20241118,143100,1644423400,21900,21900,21900,21850,116
|
||||
20241118,143000,1641883400,21900,21900,21900,21850,89
|
||||
20241118,142900,1639934900,21950,21900,21950,21900,6
|
||||
20241118,142800,1639803450,21900,21900,21900,21900,100
|
||||
20241118,142700,1637613450,21850,21800,21900,21800,85
|
||||
20241118,142600,1635759850,21950,21800,21950,21800,1550
|
||||
20241118,142500,1601828650,21800,21750,21800,21750,9
|
||||
20241118,142400,1601632800,21750,21850,21850,21750,860
|
||||
20241118,142300,1582883800,21850,21800,21850,21800,103
|
||||
20241118,142200,1580633400,21850,21850,21850,21850,41
|
||||
20241118,142100,1579737550,21800,21850,21850,21800,23
|
||||
20241118,142000,1579235100,21950,21850,21950,21850,1097
|
||||
20241118,141900,1555216150,21850,21800,21850,21800,13
|
||||
20241118,141800,1554932700,21850,21800,21850,21800,130
|
||||
20241118,141700,1552092250,21850,21800,21850,21800,126
|
||||
20241118,141600,1549339250,21850,21850,21850,21850,4
|
||||
20241118,141500,1549251850,21850,21850,21850,21850,157
|
||||
20241118,141400,1545821400,21850,21850,21850,21850,1
|
||||
20241118,141300,1545799550,21800,21800,21850,21800,104
|
||||
20241118,141200,1543527350,21850,21800,21850,21800,68
|
||||
20241118,141100,1542044100,21800,21800,21850,21800,38
|
||||
20241118,141000,1541214700,21800,21800,21800,21800,12
|
||||
20241118,140900,1540953100,21850,21850,21850,21800,221
|
||||
20241118,140800,1536125250,21850,21850,21850,21850,39
|
||||
20241118,140700,1535273100,21900,21900,21900,21900,1
|
||||
20241118,140600,1535251200,21850,21850,21900,21850,156
|
||||
20241118,140500,1531836350,21850,21850,21850,21850,1
|
||||
20241118,140400,1531814500,21850,21850,21850,21850,1
|
||||
20241118,140300,1531792650,21850,21900,21900,21850,33
|
||||
20241118,140200,1531070600,21900,21900,21900,21900,120
|
||||
20241118,140100,1528442600,21900,21900,21900,21900,0
|
||||
20241118,140000,1528442600,21900,21950,21950,21850,14
|
||||
20241118,135900,1528136100,21850,21950,21950,21850,8
|
||||
20241118,135800,1527961150,21850,21850,21900,21850,101
|
||||
20241118,135700,1525749350,21850,21850,21850,21850,0
|
||||
20241118,135600,1525749350,21850,21850,21850,21850,3
|
||||
20241118,135500,1525683800,21900,21900,21900,21900,118
|
||||
20241118,135400,1523099600,21950,21900,21950,21900,1007
|
||||
20241118,135300,1501012600,21850,21850,21850,21850,4
|
||||
20241118,135200,1500925200,21850,21850,21900,21850,3
|
||||
20241118,135100,1500859600,21850,21850,21900,21850,104
|
||||
20241118,135000,1498584800,21800,21850,21850,21800,18
|
||||
20241118,134900,1498192050,21850,21850,21850,21850,5
|
||||
20241118,134800,1498082800,21850,21850,21850,21850,45
|
||||
20241118,134700,1497099550,21850,21800,21850,21800,46
|
||||
20241118,134600,1496094500,21800,21800,21800,21800,4
|
||||
20241118,134500,1496007300,21800,21800,21800,21800,1
|
||||
20241118,134400,1495985500,21800,21800,21800,21800,0
|
||||
20241118,134300,1495985500,21800,21800,21800,21800,4
|
||||
20241118,134200,1495898300,21800,21800,21800,21800,1
|
||||
20241118,134100,1495876500,21800,21750,21900,21750,1028
|
||||
20241118,134000,1473391750,21700,21700,21800,21700,133
|
||||
20241118,133900,1470494650,21700,21750,21750,21700,1002
|
||||
20241118,133800,1448731800,21750,21800,21800,21750,596
|
||||
20241118,133700,1435762250,21800,21850,21850,21800,14
|
||||
20241118,133600,1435456550,21850,21850,21850,21850,81
|
||||
20241118,133500,1433686700,21800,21800,21800,21800,0
|
||||
20241118,133400,1433686700,21800,21850,21850,21800,130
|
||||
20241118,133300,1430846700,21800,21800,21800,21800,63
|
||||
20241118,133200,1429473300,21800,21800,21800,21800,283
|
||||
20241118,133100,1423303900,21850,21850,21850,21850,2
|
||||
20241118,133000,1423260200,21850,21850,21850,21850,3
|
||||
20241118,132900,1423194650,21900,21850,21950,21850,136
|
||||
20241118,132800,1420216250,21850,21850,21850,21850,0
|
||||
20241118,132700,1420216250,21850,21850,21850,21850,81
|
||||
20241118,132600,1418446400,21850,21900,21900,21850,4
|
||||
20241118,132500,1418358950,21900,21900,21900,21900,1
|
||||
20241118,132400,1418337050,21850,21850,21850,21850,2
|
||||
20241118,132300,1418293350,21900,21850,21900,21850,251
|
||||
20241118,132200,1412796500,21850,21850,21850,21800,114
|
||||
20241118,132100,1410305700,21800,21800,21800,21800,9
|
||||
20241118,132000,1410109500,21800,21800,21800,21800,3
|
||||
20241118,131900,1410044100,21800,21800,21800,21800,1
|
||||
20241118,131800,1410022300,21750,21750,21750,21750,0
|
||||
20241118,131700,1410022300,21750,21850,21850,21750,1506
|
||||
20241118,131600,1377188450,21850,21900,21900,21850,48
|
||||
20241118,131500,1376137900,21900,21900,21900,21850,310
|
||||
20241118,131400,1369349550,21850,21850,21850,21850,2
|
||||
20241118,131300,1369305850,21850,21900,21900,21850,5
|
||||
20241118,131200,1369196550,21850,21900,21900,21850,119
|
||||
20241118,131100,1366590500,21850,21850,21850,21850,7
|
||||
20241118,131000,1366437550,21850,21850,21850,21850,205
|
||||
20241118,130900,1361958300,21850,21850,21850,21850,3
|
||||
20241118,130800,1361892750,21900,21900,21900,21850,122
|
||||
20241118,130700,1359221550,21850,21850,21850,21850,2
|
||||
20241118,130600,1359177850,21900,21900,21900,21850,189
|
||||
20241118,130500,1355038850,21900,21850,21900,21850,95
|
||||
20241118,130400,1352958450,21850,21850,21850,21800,98
|
||||
20241118,130300,1350817250,21850,21850,21850,21850,301
|
||||
20241118,130200,1344240400,21800,21800,21800,21800,1
|
||||
20241118,130100,1344218600,21800,21750,21800,21750,32
|
||||
20241118,130000,1343522250,21800,21750,21800,21750,91
|
||||
20241118,125900,1341538650,21750,21800,21800,21750,15
|
||||
20241118,125800,1341211700,21800,21800,21800,21800,10
|
||||
20241118,125700,1340993700,21800,21800,21800,21800,16
|
||||
20241118,125600,1340644900,21800,21750,21800,21700,104
|
||||
20241118,125500,1338377850,21800,21800,21800,21800,0
|
||||
20241118,125400,1338377850,21800,21750,21800,21700,1484
|
||||
20241118,125300,1306055600,21750,21750,21800,21700,66
|
||||
20241118,125200,1304620100,21700,21750,21800,21700,228
|
||||
20241118,125100,1299661950,21800,21750,21800,21750,13
|
||||
20241118,125000,1299379050,21800,21750,21800,21750,102
|
||||
20241118,124900,1297155500,21800,21800,21800,21800,1
|
||||
20241118,124800,1297133700,21750,21750,21750,21750,2
|
||||
20241118,124700,1297090200,21750,21750,21750,21750,3
|
||||
20241118,124600,1297024950,21750,21750,21750,21750,148
|
||||
20241118,124500,1293805950,21800,21800,21800,21700,172
|
||||
20241118,124400,1290072450,21700,21750,21750,21700,638
|
||||
20241118,124300,1276218650,21750,21750,21750,21750,4
|
||||
20241118,124200,1276131650,21750,21750,21750,21750,0
|
||||
20241118,124100,1276131650,21750,21750,21750,21700,535
|
||||
20241118,124000,1264496400,21700,21700,21700,21700,3
|
||||
20241118,123900,1264431300,21750,21700,21750,21700,112
|
||||
20241118,123800,1261995400,21750,21750,21750,21750,200
|
||||
20241118,123700,1257645400,21750,21750,21750,21750,627
|
||||
20241118,123600,1244008150,21750,21750,21750,21750,102
|
||||
20241118,123500,1241789650,21800,21750,21800,21750,170
|
||||
20241118,123400,1238087150,21750,21750,21750,21750,89
|
||||
20241118,123300,1236151400,21750,21750,21750,21750,6
|
||||
20241118,123200,1236020900,21800,21800,21800,21800,289
|
||||
20241118,123100,1229720700,21750,21750,21750,21750,9
|
||||
20241118,123000,1229524950,21750,21800,21800,21750,90
|
||||
20241118,122900,1227563000,21800,21800,21800,21800,20
|
||||
20241118,122800,1227127000,21750,21800,21900,21750,167
|
||||
20241118,122700,1223491150,21800,21800,21800,21800,101
|
||||
20241118,122600,1221289350,21800,21800,21800,21800,1
|
||||
20241118,122500,1221267550,21850,21850,21850,21800,2100
|
||||
20241118,122400,1175471150,21850,21850,21850,21850,3
|
||||
20241118,122300,1175405600,21900,21900,21900,21900,201
|
||||
20241118,122200,1171003700,21900,21900,21900,21900,2
|
||||
20241118,122100,1170959900,21900,21950,21950,21900,359
|
||||
20241118,122000,1163082800,21900,21950,21950,21900,25
|
||||
20241118,121900,1162534100,21900,21900,21900,21900,2
|
||||
20241118,121800,1162490300,21900,21900,21950,21900,135
|
||||
20241118,121700,1159527800,21900,21950,21950,21900,3
|
||||
20241118,121600,1159462050,21950,21900,21950,21900,2
|
||||
20241118,121500,1159418200,21900,21900,21900,21900,29
|
||||
20241118,121400,1158783100,21900,21850,21950,21850,6
|
||||
20241118,121300,1158651800,21850,21900,21900,21850,32
|
||||
20241118,121200,1157952450,21900,21900,21900,21900,95
|
||||
20241118,121100,1155871950,21900,21900,21900,21900,39
|
||||
20241118,121000,1155017850,21950,21950,21950,21950,87
|
||||
20241118,120900,1153108200,21900,21950,21950,21900,47
|
||||
20241118,120800,1152076600,21950,21950,21950,21950,1
|
||||
20241118,120700,1152054650,21900,21850,21900,21850,1730
|
||||
20241118,120600,1114250700,21950,21950,21950,21950,1
|
||||
20241118,120500,1114228750,21850,21900,21900,21850,332
|
||||
20241118,120400,1106958000,21900,21900,21900,21900,3
|
||||
20241118,120300,1106892300,21950,21950,21950,21950,213
|
||||
20241118,120200,1102216950,21950,21950,21950,21950,1
|
||||
20241118,120100,1102195000,21950,21950,21950,21950,78
|
||||
20241118,120000,1100482900,22000,21950,22000,21950,18
|
||||
20241118,115900,1100087400,22000,21950,22000,21950,100
|
||||
20241118,115800,1097887450,21950,22000,22000,21950,155
|
||||
20241118,115700,1094478400,22000,21950,22000,21950,5
|
||||
20241118,115600,1094368600,21950,21900,21950,21900,12
|
||||
20241118,115500,1094105250,21950,21950,21950,21950,49
|
||||
20241118,115400,1093029700,21950,21950,21950,21950,32
|
||||
20241118,115300,1092327300,21950,21950,21950,21950,39
|
||||
20241118,115200,1091471250,21950,21950,22000,21950,122
|
||||
20241118,115100,1088788350,21900,21950,21950,21900,18
|
||||
20241118,115000,1088393750,21950,21950,21950,21900,214
|
||||
20241118,114900,1083696950,21950,21950,21950,21950,74
|
||||
20241118,114800,1082072650,21900,21900,21900,21900,4
|
||||
20241118,114700,1081985050,21900,21900,21900,21900,3
|
||||
20241118,114600,1081919350,22000,21950,22000,21950,6
|
||||
20241118,114500,1081787400,21950,21950,21950,21950,116
|
||||
20241118,114400,1079241200,21900,21900,21900,21900,3
|
||||
20241118,114300,1079175500,21950,21950,21950,21950,0
|
||||
20241118,114200,1079175500,21950,21950,21950,21950,20
|
||||
20241118,114100,1078736500,21950,21950,21950,21900,103
|
||||
20241118,114000,1076475750,21900,21850,21900,21850,5
|
||||
20241118,113900,1076366350,21800,21950,21950,21800,835
|
||||
20241118,113800,1058129300,21950,21950,21950,21950,10
|
||||
20241118,113700,1057909800,21900,21850,21900,21850,4
|
||||
20241118,113600,1057822350,21850,21850,21850,21850,0
|
||||
20241118,113500,1057822350,21850,21900,21900,21850,94
|
||||
20241118,113400,1055763850,21900,21900,21950,21900,109
|
||||
20241118,113300,1053371450,21900,21900,21950,21900,212
|
||||
20241118,113200,1048728550,21850,21850,21850,21850,0
|
||||
20241118,113100,1048728550,21850,21900,21900,21850,168
|
||||
20241118,113000,1045049400,21850,21850,21850,21850,482
|
||||
20241118,112900,1034517700,21900,21950,21950,21900,542
|
||||
20241118,112800,1022647400,21950,22000,22000,21950,201
|
||||
20241118,112700,1018225450,21950,22050,22050,21950,1050
|
||||
20241118,112600,995132800,22000,22000,22000,22000,1
|
||||
20241118,112500,995110800,22050,22050,22050,22050,0
|
||||
20241118,112400,995110800,22050,22050,22050,22050,130
|
||||
20241118,112300,992244300,22050,22050,22050,22050,80
|
||||
20241118,112200,990480300,22050,22050,22100,22050,25
|
||||
20241118,112100,989928550,22050,22050,22050,22050,22
|
||||
20241118,112000,989443450,22050,22100,22100,22050,103
|
||||
20241118,111900,987167300,22050,22050,22050,22050,2
|
||||
20241118,111800,987123200,22050,22050,22050,22050,55
|
||||
20241118,111700,985910450,22100,22100,22100,22050,35
|
||||
20241118,111600,985137000,22050,22050,22100,22050,88
|
||||
20241118,111500,983192300,22050,22050,22050,22050,2
|
||||
20241118,111400,983148200,22050,22100,22100,22050,6
|
||||
20241118,111300,983015800,22100,22100,22100,22100,107
|
||||
20241118,111200,980651100,22100,22050,22100,22050,4
|
||||
20241118,111100,980562850,22050,22050,22050,22050,39
|
||||
20241118,111000,979702900,22050,22050,22050,22050,2
|
||||
20241118,110900,979658800,22100,22050,22100,22050,102
|
||||
20241118,110800,977404700,22050,22050,22050,22050,1
|
||||
20241118,110700,977382650,22050,22050,22050,22050,3
|
||||
20241118,110600,977316500,22050,22050,22050,22050,61
|
||||
20241118,110500,975971450,22100,22100,22100,22100,82
|
||||
20241118,110400,974159250,22050,22050,22050,22050,46
|
||||
20241118,110300,973144950,22050,22050,22050,22050,51
|
||||
20241118,110200,972020400,22050,22050,22050,22050,32
|
||||
20241118,110100,971314800,22050,22050,22050,22050,252
|
||||
20241118,110000,965758200,22050,22100,22100,22050,3
|
||||
20241118,105900,965691950,22100,22050,22100,22050,38
|
||||
20241118,105800,964854000,22050,22050,22050,22000,337
|
||||
20241118,105700,957423250,22050,22050,22050,22000,8
|
||||
20241118,105600,957246900,22050,22050,22050,22050,44
|
||||
20241118,105500,956276700,22050,22000,22050,22000,111
|
||||
20241118,105400,953829250,22050,22000,22050,22000,88
|
||||
20241118,105300,951889000,22000,22000,22000,22000,1
|
||||
20241118,105200,951867000,22000,22050,22050,22000,176
|
||||
20241118,105100,947987950,22050,22000,22050,22000,117
|
||||
20241118,105000,945412400,22000,22050,22050,22000,2
|
||||
20241118,104900,945368350,22000,22000,22000,22000,13
|
||||
20241118,104800,945082350,22000,22000,22050,22000,189
|
||||
20241118,104700,940922550,22050,22000,22050,22000,121
|
||||
20241118,104600,938254550,22000,22000,22000,22000,1
|
||||
20241118,104500,938232550,22000,22100,22100,22000,32
|
||||
20241118,104400,937525450,22000,22050,22050,22000,63
|
||||
20241118,104300,936137000,22050,22050,22050,22050,273
|
||||
20241118,104200,930117350,22050,22050,22050,22050,19
|
||||
20241118,104100,929698400,22050,22050,22100,22050,53
|
||||
20241118,104000,928527250,22100,22050,22100,22050,109
|
||||
20241118,103900,926118550,22050,22050,22050,22050,1
|
||||
20241118,103800,926096500,22050,22050,22050,22050,251
|
||||
20241118,103700,920561950,22050,22050,22050,22050,12
|
||||
20241118,103600,920297350,22100,22150,22150,22100,592
|
||||
20241118,103500,907213850,22100,22100,22100,22100,22
|
||||
20241118,103400,906727650,22100,22100,22100,22100,67
|
||||
20241118,103300,905246950,22100,22150,22150,22100,149
|
||||
20241118,103200,901948850,22100,22100,22100,22100,2
|
||||
20241118,103100,901904650,22100,22100,22100,22100,22
|
||||
20241118,103000,901418450,22100,22150,22150,22100,716
|
||||
20241118,102900,885589400,22100,22100,22100,22100,164
|
||||
20241118,102800,881965000,22050,22050,22050,22050,52
|
||||
20241118,102700,880818400,22050,22050,22050,22050,93
|
||||
20241118,102600,878767750,22050,22050,22100,22050,201
|
||||
20241118,102500,874330450,22100,22050,22100,22050,496
|
||||
20241118,102400,863372450,22050,22050,22050,22050,807
|
||||
20241118,102300,845578100,22050,22050,22100,22050,75
|
||||
20241118,102200,843921000,22050,22100,22100,22050,11
|
||||
20241118,102100,843677950,22050,22000,22050,22000,151
|
||||
20241118,102000,840348500,22050,22050,22050,22050,1
|
||||
20241118,101900,840326450,22050,22000,22050,22000,131
|
||||
20241118,101800,837437950,22000,22050,22050,22000,92
|
||||
20241118,101700,835409400,22000,22000,22000,22000,4
|
||||
20241118,101600,835321400,22000,22050,22050,22000,12
|
||||
20241118,101500,835056900,22000,21950,22000,21950,167
|
||||
20241118,101400,831383100,21950,22000,22000,21950,254
|
||||
20241118,101300,825795250,22050,22050,22050,22050,32
|
||||
20241118,101200,825089650,22050,22000,22100,22000,166
|
||||
20241118,101100,821432050,22000,22050,22050,21950,182
|
||||
20241118,101000,817427500,22050,22000,22050,21900,882
|
||||
20241118,100900,798003150,22050,22050,22050,22050,20
|
||||
20241118,100800,797562150,21950,22000,22000,21950,179
|
||||
20241118,100700,793624400,22000,22000,22000,22000,112
|
||||
20241118,100600,791160400,22000,22000,22050,22000,43
|
||||
20241118,100500,790214350,22050,22000,22050,22000,730
|
||||
20241118,100400,774123850,22000,21950,22050,21950,173
|
||||
20241118,100300,770317300,21950,21950,22000,21950,244
|
||||
20241118,100200,764951750,21900,21900,21900,21900,32
|
||||
20241118,100100,764250950,21950,21900,21950,21900,74
|
||||
20241118,100000,762628800,21900,22000,22000,21800,1517
|
||||
20241118,095900,729465000,21950,21950,21950,21950,366
|
||||
20241118,095800,721431300,21950,21950,21950,21950,6
|
||||
20241118,095700,721299600,22000,22000,22050,21950,314
|
||||
20241118,095600,714386100,22000,22000,22000,22000,577
|
||||
20241118,095500,701692100,22000,22050,22050,22000,139
|
||||
20241118,095400,698629100,22050,22000,22050,22000,247
|
||||
20241118,095300,693182800,22000,22000,22050,22000,1195
|
||||
20241118,095200,666887800,22000,22000,22000,22000,1
|
||||
20241118,095100,666865800,21950,21900,21950,21900,16
|
||||
20241118,095000,666514650,21950,21950,21950,21950,113
|
||||
20241118,094900,664034300,21950,21900,22000,21900,28
|
||||
20241118,094800,663419700,21950,21900,21950,21900,300
|
||||
20241118,094700,656834850,21900,21950,21950,21900,153
|
||||
20241118,094600,653477900,21900,21950,21950,21900,107
|
||||
20241118,094500,651129500,21950,21900,21950,21900,225
|
||||
20241118,094400,646201950,21900,21900,21950,21900,7
|
||||
20241118,094300,646048600,21950,21950,21950,21950,135
|
||||
20241118,094200,643085350,21950,21900,21950,21900,110
|
||||
20241118,094100,640672500,21900,21900,21950,21850,194
|
||||
20241118,094000,636420800,21900,21950,21950,21900,523
|
||||
20241118,093900,624966100,21950,21950,21950,21950,129
|
||||
20241118,093800,622134550,21950,21900,21950,21900,104
|
||||
20241118,093700,619851850,21900,21900,22000,21900,122
|
||||
20241118,093600,617175100,21900,21950,21950,21900,126
|
||||
20241118,093500,614409500,21900,21950,21950,21900,445
|
||||
20241118,093400,604656800,21950,22000,22000,21950,76
|
||||
20241118,093300,602988400,22000,21950,22000,21950,145
|
||||
20241118,093200,599802100,22000,21900,22000,21900,1243
|
||||
20241118,093100,572505800,21900,21900,21900,21900,53
|
||||
20241118,093000,571345100,21900,21950,21950,21900,274
|
||||
20241118,092900,565344400,21900,21900,21950,21900,272
|
||||
20241118,092800,559383150,21850,21850,21900,21850,43
|
||||
20241118,092700,558441600,21900,21800,21900,21800,543
|
||||
20241118,092600,546550100,21850,21850,21850,21850,331
|
||||
20241118,092500,539317750,21850,21850,21850,21850,102
|
||||
20241118,092400,537089050,21800,21850,21900,21800,1134
|
||||
20241118,092300,512331800,21900,21900,21900,21850,84
|
||||
20241118,092200,510492800,21950,21800,21950,21800,2475
|
||||
20241118,092100,456334200,21800,21850,21850,21800,603
|
||||
20241118,092000,443161100,21900,21850,21950,21850,1908
|
||||
20241118,091900,401418950,21750,21800,21850,21750,217
|
||||
20241118,091800,396685950,21850,21600,21850,21600,1054
|
||||
20241118,091700,373707750,21600,21750,21800,21600,322
|
||||
20241118,091600,366741000,21750,21750,21800,21700,1061
|
||||
20241118,091500,343694450,21700,21600,21700,21550,1660
|
||||
20241118,091400,307713900,21600,21500,21600,21500,1077
|
||||
20241118,091300,284450850,21550,21500,21600,21500,2709
|
||||
20241118,091200,226096750,21500,21450,21500,21450,1444
|
||||
20241118,091100,195120450,21400,21350,21400,21300,411
|
||||
20241118,091000,186343500,21350,21350,21450,21350,33
|
||||
20241118,090900,185638850,21350,21400,21400,21350,457
|
||||
20241118,090800,175867600,21400,21350,21400,21350,153
|
||||
20241118,090700,172599600,21450,21400,21450,21350,644
|
||||
20241118,090600,158808750,21400,21400,21400,21400,1
|
||||
20241118,090500,158787350,21400,21400,21450,21400,154
|
||||
20241118,090400,155491700,21400,21500,21500,21400,1798
|
||||
20241118,090300,116914400,21500,21450,21550,21450,427
|
||||
20241118,090200,107713200,21450,21450,21500,21400,1682
|
||||
20241118,090100,71586500,21400,21300,21400,21300,414
|
||||
20241118,090000,62749950,21300,21400,21500,21300,2658
|
||||
|
Reference in New Issue
Block a user