Update 2024-11-18 2710 candle_min
This commit is contained in:
715
278280/min/candle-20241118.csv
Normal file
715
278280/min/candle-20241118.csv
Normal file
@@ -0,0 +1,715 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,205300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,205200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,205100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,205000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,204000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,203000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,202200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,202000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,201000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,200000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,195200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,195000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,194000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,193000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,192200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,192000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,191000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,190000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,185200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,185000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,184000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,183000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,182200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,182000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,181000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,180000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,175200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,175000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,174000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,173000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,172200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,172000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,171000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,170000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,165200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,165000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,164000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,163000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,162200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,162000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,161000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,160000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155300,2190756150,40350,40350,40350,40350,948
|
||||
20241118,155200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,155000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,154000,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153900,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153800,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153700,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153600,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153500,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153400,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153300,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153200,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153100,2190756150,40350,40350,40350,40350,0
|
||||
20241118,153000,2190756150,40350,40350,40350,40350,948
|
||||
20241118,152900,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152800,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152700,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152600,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152500,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152400,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152300,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152200,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152100,2152504350,40350,40350,40350,40350,0
|
||||
20241118,152000,2152504350,40350,40350,40350,40350,0
|
||||
20241118,151900,2152504350,40350,40350,40350,40300,67
|
||||
20241118,151800,2149800950,40350,40350,40350,40300,197
|
||||
20241118,151700,2141852750,40350,40300,40350,40250,181
|
||||
20241118,151600,2134559200,40250,40300,40350,40250,77
|
||||
20241118,151500,2131457100,40350,40350,40350,40300,41
|
||||
20241118,151400,2129804250,40350,40250,40350,40250,133
|
||||
20241118,151300,2124443050,40250,40300,40300,40250,37
|
||||
20241118,151200,2122953750,40250,40200,40250,40200,66
|
||||
20241118,151100,2120298650,40200,40100,40200,39900,647
|
||||
20241118,151000,2094365400,40100,40150,40150,40100,847
|
||||
20241118,150900,2060358400,40150,40200,40200,40150,13
|
||||
20241118,150800,2059836300,40150,40150,40150,40150,46
|
||||
20241118,150700,2057989400,40150,40100,40150,40100,201
|
||||
20241118,150600,2049929000,40100,40100,40200,40100,14
|
||||
20241118,150500,2049367400,40200,40150,40200,40100,50
|
||||
20241118,150400,2047361500,40150,40150,40150,40150,3
|
||||
20241118,150300,2047241050,40150,40150,40150,40150,25
|
||||
20241118,150200,2046237300,40150,40150,40200,40150,36
|
||||
20241118,150100,2044791650,40150,40150,40150,40150,29
|
||||
20241118,150000,2043627300,40150,40150,40150,40150,6
|
||||
20241118,145900,2043386400,40100,40150,40150,40100,42
|
||||
20241118,145800,2041702100,40150,40150,40150,40150,180
|
||||
20241118,145700,2034475100,40200,40150,40200,40150,22
|
||||
20241118,145600,2033591700,40150,40000,40150,40000,282
|
||||
20241118,145500,2022301250,40000,40000,40000,40000,55
|
||||
20241118,145400,2020101250,39950,39950,39950,39900,41
|
||||
20241118,145300,2018463650,39950,39950,40000,39950,49
|
||||
20241118,145200,2016503950,39950,39950,39950,39950,62
|
||||
20241118,145100,2014027050,39950,39950,39950,39950,6
|
||||
20241118,145000,2013787350,39950,39950,39950,39950,39
|
||||
20241118,144900,2012229300,39950,39950,39950,39950,2
|
||||
20241118,144800,2012149400,39950,39950,39950,39950,0
|
||||
20241118,144700,2012149400,39950,39850,39950,39850,45
|
||||
20241118,144600,2010355650,39850,39900,39900,39850,26
|
||||
20241118,144500,2009318950,39900,39900,39900,39900,12
|
||||
20241118,144400,2008840150,39900,39900,39950,39900,44
|
||||
20241118,144300,2007083000,39950,39950,39950,39950,75
|
||||
20241118,144200,2004086750,39950,39950,39950,39950,4
|
||||
20241118,144100,2003926950,40000,39950,40000,39950,23
|
||||
20241118,144000,2003007050,39950,39950,39950,39950,12
|
||||
20241118,143900,2002527650,39900,39950,39950,39900,32
|
||||
20241118,143800,2001249300,39950,39950,39950,39950,29
|
||||
20241118,143700,2000090750,40000,40000,40000,40000,17
|
||||
20241118,143600,1999410750,40000,40000,40000,40000,31
|
||||
20241118,143500,1998170750,40000,40000,40000,40000,1
|
||||
20241118,143400,1998130750,40000,39950,40000,39950,66
|
||||
20241118,143300,1995492000,39950,40000,40000,39850,104
|
||||
20241118,143200,1991337550,39950,39950,39950,39950,60
|
||||
20241118,143100,1988940550,39850,39850,39950,39850,182
|
||||
20241118,143000,1981684850,39850,39850,39850,39850,43
|
||||
20241118,142900,1979971300,39850,39800,39850,39700,34
|
||||
20241118,142800,1978617600,39800,39850,39850,39800,35
|
||||
20241118,142700,1977224200,39650,39800,39800,39650,36
|
||||
20241118,142600,1975792150,39800,39850,39850,39800,130
|
||||
20241118,142500,1970615150,39800,39650,39800,39650,71
|
||||
20241118,142400,1967792100,39600,39600,39600,39550,36
|
||||
20241118,142300,1966366550,39600,39700,39700,39600,42
|
||||
20241118,142200,1964700100,39650,39650,39650,39650,19
|
||||
20241118,142100,1963946750,39750,39700,39750,39700,36
|
||||
20241118,142000,1962516000,39700,39700,39700,39700,1
|
||||
20241118,141900,1962476300,39700,39700,39700,39700,5
|
||||
20241118,141800,1962277800,39700,39700,39700,39700,36
|
||||
20241118,141700,1960848600,39700,39700,39700,39700,9
|
||||
20241118,141600,1960491300,39800,39800,39800,39800,31
|
||||
20241118,141500,1959257500,39750,39650,39750,39650,20
|
||||
20241118,141400,1958463900,39600,39600,39600,39600,20
|
||||
20241118,141300,1957671900,39650,39650,39650,39650,33
|
||||
20241118,141200,1956363450,39600,39600,39600,39600,0
|
||||
20241118,141100,1956363450,39600,39600,39600,39600,22
|
||||
20241118,141000,1955492250,39600,39700,39850,39600,227
|
||||
20241118,140900,1946477300,39850,39850,39850,39850,1
|
||||
20241118,140800,1946437450,39850,39850,39850,39850,35
|
||||
20241118,140700,1945042700,39850,39800,39850,39800,61
|
||||
20241118,140600,1942614200,39850,39850,39850,39850,37
|
||||
20241118,140500,1941139750,39850,39850,39850,39850,125
|
||||
20241118,140400,1936158500,39850,39900,40000,39850,42
|
||||
20241118,140300,1934479650,39900,39900,39900,39900,1
|
||||
20241118,140200,1934439750,39900,39950,39950,39900,21
|
||||
20241118,140100,1933601800,39950,39900,39950,39900,237
|
||||
20241118,140000,1924144000,39850,39900,39900,39850,674
|
||||
20241118,135900,1897253400,39950,39950,39950,39950,67
|
||||
20241118,135800,1894576750,39950,39950,39950,39950,206
|
||||
20241118,135700,1886347050,40000,40000,40000,40000,22
|
||||
20241118,135600,1885467050,40000,40000,40000,40000,34
|
||||
20241118,135500,1884107050,40000,40000,40000,40000,2
|
||||
20241118,135400,1884027050,40000,40000,40000,40000,173
|
||||
20241118,135300,1877107050,40000,40000,40000,40000,116
|
||||
20241118,135200,1872467050,40000,40000,40000,40000,0
|
||||
20241118,135100,1872467050,40000,40000,40000,40000,294
|
||||
20241118,135000,1860707050,39950,39900,39950,39900,37
|
||||
20241118,134900,1859228950,39900,39900,39900,39900,19
|
||||
20241118,134800,1858470850,39900,39950,39950,39900,429
|
||||
20241118,134700,1841334300,39950,39950,39950,39950,96
|
||||
20241118,134600,1837499100,39950,39900,40000,39700,230
|
||||
20241118,134500,1828329400,39900,39900,39900,39900,27
|
||||
20241118,134400,1827252100,39900,39850,39900,39850,4
|
||||
20241118,134300,1827092550,39850,39900,39900,39850,15
|
||||
20241118,134200,1826494500,39900,39900,39900,39900,13
|
||||
20241118,134100,1825975800,39850,39950,39950,39650,26
|
||||
20241118,134000,1824943300,39950,39950,39950,39950,1
|
||||
20241118,133900,1824903350,39950,39950,39950,39950,30
|
||||
20241118,133800,1823704850,39950,39950,39950,39700,279
|
||||
20241118,133700,1812588800,40000,40000,40000,40000,2
|
||||
20241118,133600,1812508800,40000,40000,40000,40000,31
|
||||
20241118,133500,1811268800,39950,39950,39950,39950,0
|
||||
20241118,133400,1811268800,39950,39950,39950,39950,15
|
||||
20241118,133300,1810669550,39650,40000,40000,39650,219
|
||||
20241118,133200,1801930550,39950,39950,39950,39950,2
|
||||
20241118,133100,1801850650,39950,39950,39950,39950,0
|
||||
20241118,133000,1801850650,39950,39900,39950,39900,32
|
||||
20241118,132900,1800572300,39950,39900,39950,39900,9
|
||||
20241118,132800,1800212800,39900,39900,39900,39900,8
|
||||
20241118,132700,1799893600,39900,39950,39950,39900,40
|
||||
20241118,132600,1798296100,39900,39900,39900,39900,0
|
||||
20241118,132500,1798296100,39900,39850,39900,39800,145
|
||||
20241118,132400,1792518100,39900,39900,39900,39900,116
|
||||
20241118,132300,1787889700,39900,39850,39900,39850,28
|
||||
20241118,132200,1786772600,39850,39850,39850,39850,9
|
||||
20241118,132100,1786413950,39850,39800,39850,39800,71
|
||||
20241118,132000,1783587600,39800,39800,39800,39800,20
|
||||
20241118,131900,1782791600,39850,39900,39900,39850,19
|
||||
20241118,131800,1782033550,39800,39750,39800,39700,157
|
||||
20241118,131700,1775793300,39750,39800,39800,39750,89
|
||||
20241118,131600,1772252000,39850,39900,39950,39850,56
|
||||
20241118,131500,1770018200,39850,39850,39850,39850,1
|
||||
20241118,131400,1769978350,39950,39950,39950,39950,35
|
||||
20241118,131300,1768580100,39950,39950,39950,39950,42
|
||||
20241118,131200,1766902200,39950,39950,39950,39950,8
|
||||
20241118,131100,1766582600,39950,39950,39950,39950,0
|
||||
20241118,131000,1766582600,39950,39950,39950,39950,34
|
||||
20241118,130900,1765224300,39800,39800,39800,39800,0
|
||||
20241118,130800,1765224300,39800,39800,39800,39800,9
|
||||
20241118,130700,1764866100,39750,39850,40000,39750,210
|
||||
20241118,130600,1756503100,40000,40000,40000,39800,53
|
||||
20241118,130500,1754383500,40050,40100,40100,40050,8
|
||||
20241118,130400,1754063050,40100,40100,40100,39750,454
|
||||
20241118,130300,1735958650,40100,40100,40100,40100,31
|
||||
20241118,130200,1734715550,40150,40150,40150,40150,51
|
||||
20241118,130100,1732667900,40150,40050,40150,39950,125
|
||||
20241118,130000,1727667900,40100,39950,40100,39950,314
|
||||
20241118,125900,1715112650,39950,39950,39950,39950,5
|
||||
20241118,125800,1714912900,39950,39950,39950,39950,30
|
||||
20241118,125700,1713714400,39750,39750,39750,39750,0
|
||||
20241118,125600,1713714400,39750,39850,39850,39750,228
|
||||
20241118,125500,1704637100,39800,39800,39800,39800,43
|
||||
20241118,125400,1702925700,39850,39950,39950,39850,39
|
||||
20241118,125300,1701371450,39950,39950,39950,39950,30
|
||||
20241118,125200,1700172950,39800,39800,39950,39800,43
|
||||
20241118,125100,1698461400,39950,39800,39950,39800,315
|
||||
20241118,125000,1685922450,39900,39800,39900,39800,17
|
||||
20241118,124900,1685245650,39800,39800,39800,39800,56
|
||||
20241118,124800,1683016850,39950,39950,39950,39950,0
|
||||
20241118,124700,1683016850,39950,39800,39950,39800,119
|
||||
20241118,124600,1678273700,39800,39800,39800,39800,18
|
||||
20241118,124500,1677557300,39900,39900,39900,39900,0
|
||||
20241118,124400,1677557300,39900,39900,39900,39900,33
|
||||
20241118,124300,1676240600,39900,39850,39900,39650,177
|
||||
20241118,124200,1669210550,39850,39850,39850,39850,36
|
||||
20241118,124100,1667775950,39850,39850,39850,39850,7
|
||||
20241118,124000,1667497000,39850,39850,39850,39850,1
|
||||
20241118,123900,1667457150,39850,39850,39850,39850,0
|
||||
20241118,123800,1667457150,39850,39650,39850,39600,152
|
||||
20241118,123700,1661428150,39600,39850,39850,39600,9
|
||||
20241118,123600,1661069750,39850,39850,39850,39850,67
|
||||
20241118,123500,1658399800,39850,39950,39950,39550,145
|
||||
20241118,123400,1652656200,39950,39700,40000,39500,470
|
||||
20241118,123300,1633999700,39650,39800,39800,39650,110
|
||||
20241118,123200,1629627350,39750,39750,39750,39750,53
|
||||
20241118,123100,1627520600,39750,39800,39800,39750,24
|
||||
20241118,123000,1626566050,40300,39850,40300,39850,730
|
||||
20241118,122900,1597207900,39900,39900,39900,39900,3
|
||||
20241118,122800,1597088200,40000,40000,40000,40000,0
|
||||
20241118,122700,1597088200,40000,39800,40000,39700,172
|
||||
20241118,122600,1590224100,39750,39750,39750,39750,0
|
||||
20241118,122500,1590224100,39750,39750,39750,39750,13
|
||||
20241118,122400,1589707350,39900,39900,39900,39900,59
|
||||
20241118,122300,1587353250,39700,39900,39950,39700,252
|
||||
20241118,122200,1577323300,40050,40050,40050,40050,5
|
||||
20241118,122100,1577123050,40050,40050,40050,40050,36
|
||||
20241118,122000,1575681250,40150,40150,40150,40150,0
|
||||
20241118,121900,1575681250,40150,40000,40150,40000,2
|
||||
20241118,121800,1575601100,40150,40000,40150,39900,600
|
||||
20241118,121700,1551601700,40000,40000,40000,40000,2
|
||||
20241118,121600,1551521700,39950,40100,40100,39950,34
|
||||
20241118,121500,1550158650,39850,39850,39850,39850,24
|
||||
20241118,121400,1549202250,40150,39950,40150,39950,120
|
||||
20241118,121300,1544388950,39950,39850,39950,39850,42
|
||||
20241118,121200,1542711750,39900,39950,39950,39900,68
|
||||
20241118,121100,1539996500,40000,40000,40000,40000,3
|
||||
20241118,121000,1539876500,40100,40000,40100,40000,58
|
||||
20241118,120900,1537554100,40050,40050,40050,40050,0
|
||||
20241118,120800,1537554100,40050,40050,40050,40050,0
|
||||
20241118,120700,1537554100,40050,40050,40050,40050,30
|
||||
20241118,120600,1536352600,40050,40000,40050,40000,38
|
||||
20241118,120500,1534831700,40050,40050,40050,40000,45
|
||||
20241118,120400,1533031050,40050,40000,40050,39950,85
|
||||
20241118,120300,1529631450,40050,40050,40050,40050,2
|
||||
20241118,120200,1529551350,40000,40100,40100,40000,79
|
||||
20241118,120100,1526390600,40100,40100,40100,40050,106
|
||||
20241118,120000,1522143750,40050,40100,40100,40050,12
|
||||
20241118,115900,1521662600,40100,40150,40150,40100,42
|
||||
20241118,115800,1519978350,40150,40150,40150,40150,33
|
||||
20241118,115700,1518653400,40150,40200,40200,40150,116
|
||||
20241118,115600,1513994000,40350,40350,40350,40350,30
|
||||
20241118,115500,1512783500,40200,40200,40200,40200,0
|
||||
20241118,115400,1512783500,40200,40200,40200,40200,9
|
||||
20241118,115300,1512421700,40250,40350,40350,40250,40
|
||||
20241118,115200,1510808600,40350,40350,40350,40250,130
|
||||
20241118,115100,1505569050,40300,40300,40300,40300,25
|
||||
20241118,115000,1504561550,40350,40350,40400,40350,37
|
||||
20241118,114900,1503067000,40400,40200,40400,40200,1550
|
||||
20241118,114800,1440569700,40200,40150,40200,40150,81
|
||||
20241118,114700,1437314300,40150,40150,40250,40150,139
|
||||
20241118,114600,1431726900,40150,40100,40150,40100,52
|
||||
20241118,114500,1429641400,40050,40100,40100,40050,44
|
||||
20241118,114400,1427877750,40150,40150,40150,40150,30
|
||||
20241118,114300,1426673250,40150,40150,40150,40150,11
|
||||
20241118,114200,1426231600,40100,40150,40150,40100,33
|
||||
20241118,114100,1424906900,40150,40150,40200,40150,218
|
||||
20241118,114000,1416150550,40100,40100,40200,40100,83
|
||||
20241118,113900,1412820950,40100,40100,40100,40100,42
|
||||
20241118,113800,1411136750,40100,40100,40100,40050,22
|
||||
20241118,113700,1410254600,40100,40050,40100,40050,9
|
||||
20241118,113600,1409893850,40100,40050,40100,40050,34
|
||||
20241118,113500,1408531600,40050,40050,40050,40050,17
|
||||
20241118,113400,1407850750,40000,40000,40000,40000,4
|
||||
20241118,113300,1407690750,40050,40000,40050,40000,215
|
||||
20241118,113200,1399083200,40000,40000,40000,40000,8
|
||||
20241118,113100,1398763200,40000,39850,40050,39850,208
|
||||
20241118,113000,1390473700,39850,40050,40050,39850,33
|
||||
20241118,112900,1389152450,39850,40050,40050,39850,323
|
||||
20241118,112800,1376252450,40050,40050,40050,40050,146
|
||||
20241118,112700,1370405150,40050,40050,40050,40050,25
|
||||
20241118,112600,1369403900,40000,40250,40250,40000,187
|
||||
20241118,112500,1361889550,40250,40250,40250,40250,3
|
||||
20241118,112400,1361768800,40250,40150,40250,40150,47
|
||||
20241118,112300,1359877550,40150,40200,40200,40100,64
|
||||
20241118,112200,1357307750,40250,40200,40250,40150,189
|
||||
20241118,112100,1349717200,40250,40250,40250,40200,32
|
||||
20241118,112000,1348429250,40250,40150,40250,40150,73
|
||||
20241118,111900,1345491550,40200,40150,40250,40150,57
|
||||
20241118,111800,1343200200,40150,40100,40150,39950,243
|
||||
20241118,111700,1333473850,40150,40100,40150,40100,60
|
||||
20241118,111600,1331067750,40100,40150,40150,40100,58
|
||||
20241118,111500,1328739100,40200,40250,40250,40200,34
|
||||
20241118,111400,1327372150,40200,40250,40250,40200,40
|
||||
20241118,111300,1325762650,40300,40250,40300,40250,18
|
||||
20241118,111200,1325038100,40250,40250,40250,40200,83
|
||||
20241118,111100,1321700500,40250,40250,40250,40250,23
|
||||
20241118,111000,1320774750,40250,40300,40300,40250,191
|
||||
20241118,110900,1313085150,40250,40250,40250,40250,2
|
||||
20241118,110800,1313004650,40350,40150,40350,40100,811
|
||||
20241118,110700,1280371550,40150,40100,40200,40100,291
|
||||
20241118,110600,1268687650,40100,40150,40150,40100,65
|
||||
20241118,110500,1266080950,40100,39900,40150,39900,511
|
||||
20241118,110400,1245631400,39900,39850,39900,39850,44
|
||||
20241118,110300,1243875850,39850,39950,39950,39850,102
|
||||
20241118,110200,1239810950,39950,39850,39950,39850,8
|
||||
20241118,110100,1239491850,39850,39850,39950,39850,330
|
||||
20241118,110000,1226332300,39900,39850,39900,39850,111
|
||||
20241118,105900,1221908850,39800,39950,39950,39800,178
|
||||
20241118,105800,1214820250,39950,39800,40000,39800,29
|
||||
20241118,105700,1213662250,39750,39950,39950,39750,85
|
||||
20241118,105600,1210278750,39950,39950,39950,39800,234
|
||||
20241118,105500,1200948650,39900,39750,39900,39750,13
|
||||
20241118,105400,1200430250,39750,39750,39750,39750,1
|
||||
20241118,105300,1200390500,39950,39900,39950,39900,44
|
||||
20241118,105200,1198634200,39750,39900,39900,39750,62
|
||||
20241118,105100,1196167900,39950,39950,40000,39700,188
|
||||
20241118,105000,1188653800,40000,39850,40000,39600,711
|
||||
20241118,104900,1160307150,39850,39750,39850,39750,249
|
||||
20241118,104800,1150399800,39750,39550,39750,39550,90
|
||||
20241118,104700,1146836350,39550,39600,39600,39550,64
|
||||
20241118,104600,1144302000,39600,39750,39850,39550,203
|
||||
20241118,104500,1136260000,39550,39750,39750,39550,68
|
||||
20241118,104400,1133569600,39800,39800,39800,39800,52
|
||||
20241118,104300,1131500000,39800,39800,39800,39800,0
|
||||
20241118,104200,1131500000,39800,39800,39800,39800,94
|
||||
20241118,104100,1127758800,39750,39700,39750,39400,335
|
||||
20241118,104000,1114467550,39700,39550,39700,39500,578
|
||||
20241118,103900,1091549400,39600,39700,39700,39600,26
|
||||
20241118,103800,1090519100,39700,39600,39700,39600,37
|
||||
20241118,103700,1089050800,39600,39600,39600,39600,53
|
||||
20241118,103600,1086952000,39750,39500,39750,39500,55
|
||||
20241118,103500,1084768450,39500,39500,39500,39500,23
|
||||
20241118,103400,1083859950,39550,39500,39550,39450,71
|
||||
20241118,103300,1081055250,39500,39600,39600,39500,111
|
||||
20241118,103200,1076667650,39550,39600,39600,39550,142
|
||||
20241118,103100,1071051350,39600,39600,39600,39550,127
|
||||
20241118,103000,1066026200,39750,39800,39800,39550,57
|
||||
20241118,102900,1063760550,39550,39600,39750,39550,67
|
||||
20241118,102800,1061102950,39600,39550,39600,39550,14
|
||||
20241118,102700,1060549200,39600,39700,39750,39600,117
|
||||
20241118,102600,1055910150,39600,39750,39750,39600,40
|
||||
20241118,102500,1054323200,39750,39750,39750,39750,19
|
||||
20241118,102400,1053567950,39750,39850,39850,39750,113
|
||||
20241118,102300,1049066200,39850,39750,39850,39750,22
|
||||
20241118,102200,1048189700,39800,39800,39800,39750,178
|
||||
20241118,102100,1041108400,39750,39700,39750,39700,123
|
||||
20241118,102000,1036224950,39600,39700,39700,39600,218
|
||||
20241118,101900,1027577150,39700,39750,39750,39700,53
|
||||
20241118,101800,1025470600,39750,39900,39900,39700,294
|
||||
20241118,101700,1013772450,39900,40050,40100,39900,2467
|
||||
20241118,101600,915083500,40050,40050,40200,40000,682
|
||||
20241118,101500,887764300,40000,40000,40000,39900,408
|
||||
20241118,101400,871450950,40000,39850,40000,39850,831
|
||||
20241118,101300,838268800,39850,39600,39850,39600,438
|
||||
20241118,101200,820842100,39600,39400,39650,39400,230
|
||||
20241118,101100,811753200,39450,39400,39450,39400,55
|
||||
20241118,101000,809586150,39450,39700,39750,39400,415
|
||||
20241118,100900,793148850,39750,39650,39750,39600,38
|
||||
20241118,100800,791641650,39800,39750,39800,39750,358
|
||||
20241118,100700,777410250,39800,39600,39800,39500,118
|
||||
20241118,100600,772721050,39600,39850,39850,39600,290
|
||||
20241118,100500,761190750,39700,39800,39850,39650,149
|
||||
20241118,100400,755263500,39800,39800,39800,39800,41
|
||||
20241118,100300,753631700,39800,39750,39800,39750,81
|
||||
20241118,100200,750410850,39750,39600,39800,39600,508
|
||||
20241118,100100,730240400,39600,39550,39650,39500,158
|
||||
20241118,100000,723984600,39550,39600,39600,39550,21
|
||||
20241118,095900,723153500,39600,39200,39650,39200,1698
|
||||
20241118,095800,656220100,39200,39250,39250,39200,9
|
||||
20241118,095700,655867150,39250,39250,39250,39250,28
|
||||
20241118,095600,654768150,39250,39300,39300,39250,7
|
||||
20241118,095500,654493350,39100,39100,39100,39100,5
|
||||
20241118,095400,654297850,39300,39100,39300,39100,193
|
||||
20241118,095300,646748750,39100,39250,39300,39100,30
|
||||
20241118,095200,645572050,39200,39100,39200,39100,11
|
||||
20241118,095100,645141850,39250,39100,39250,39050,103
|
||||
20241118,095000,641113100,39100,39150,39150,39100,31
|
||||
20241118,094900,639899600,39150,39200,39200,39150,222
|
||||
20241118,094800,631201750,39200,39150,39200,39150,62
|
||||
20241118,094700,628773950,39150,39350,39350,39100,224
|
||||
20241118,094600,619993250,39400,39350,39400,39300,305
|
||||
20241118,094500,607986950,39100,39350,39350,39100,33
|
||||
20241118,094400,606695900,39100,39350,39350,39100,100
|
||||
20241118,094300,602780900,39350,39050,39350,39050,31
|
||||
20241118,094200,601568850,39050,39350,39350,39050,48
|
||||
20241118,094100,599686050,39350,39100,39350,39100,490
|
||||
20241118,094000,580474850,39000,39000,39100,38950,52
|
||||
20241118,093900,578447850,39000,39100,39100,39000,14
|
||||
20241118,093800,577901350,39100,39200,39200,39100,35
|
||||
20241118,093700,576532550,39200,38950,39200,38850,693
|
||||
20241118,093600,549493300,38950,38900,38950,38900,79
|
||||
20241118,093500,546419900,38850,38850,38850,38850,236
|
||||
20241118,093400,537251300,38850,38800,38850,38800,24
|
||||
20241118,093300,536319900,38800,38900,38900,38600,418
|
||||
20241118,093200,520117100,38900,38800,38900,38500,732
|
||||
20241118,093100,491713000,38850,38750,38850,38500,411
|
||||
20241118,093000,475793100,38750,38800,38850,38500,590
|
||||
20241118,092900,453056350,38800,38650,38800,38650,50
|
||||
20241118,092800,451120850,38650,38700,38850,38650,222
|
||||
20241118,092700,442529200,38700,38750,38750,38700,95
|
||||
20241118,092600,438848400,38850,38850,38850,38550,218
|
||||
20241118,092500,430409300,38600,38850,38850,38600,329
|
||||
20241118,092400,417686350,38850,38700,38850,38600,143
|
||||
20241118,092300,412160550,38950,38700,38950,38700,233
|
||||
20241118,092200,403100950,38650,38700,39000,38550,279
|
||||
20241118,092100,392302200,38650,39250,39300,38650,92
|
||||
20241118,092000,388723500,39300,39300,39300,39250,63
|
||||
20241118,091900,386248050,39350,39350,39350,39050,250
|
||||
20241118,091800,376432750,39350,39300,39350,39050,448
|
||||
20241118,091700,358849500,39300,39400,39400,39200,193
|
||||
20241118,091600,351260650,39350,39400,39450,39200,201
|
||||
20241118,091500,343365750,39450,38850,39450,38850,1396
|
||||
20241118,091400,288774600,38900,38650,38900,38650,315
|
||||
20241118,091300,276544950,38650,38600,38700,38600,671
|
||||
20241118,091200,250638500,38650,38700,38750,38600,319
|
||||
20241118,091100,238314000,38650,38600,38800,38550,579
|
||||
20241118,091000,215929800,38650,38600,38650,38550,144
|
||||
20241118,090900,210373800,38650,38750,38800,38500,61
|
||||
20241118,090800,208013700,38500,38450,38750,38450,418
|
||||
20241118,090700,191891150,38450,38400,38450,38100,192
|
||||
20241118,090600,184520500,38400,38100,38400,38050,669
|
||||
20241118,090500,158989200,38100,37700,38100,37700,562
|
||||
20241118,090400,137682050,37600,37900,37900,37450,160
|
||||
20241118,090300,131668750,37900,37950,38000,37600,354
|
||||
20241118,090200,118245100,37900,37600,37900,37600,310
|
||||
20241118,090100,106522250,37600,37900,38200,37450,1232
|
||||
20241118,090000,59948800,37850,37450,37850,37300,1600
|
||||
|
Reference in New Issue
Block a user