Update 2024-11-18 2710 candle_min
This commit is contained in:
720
298380/min/candle-20241118.csv
Normal file
720
298380/min/candle-20241118.csv
Normal file
@@ -0,0 +1,720 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,205800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,205700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,205000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,204000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,203000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,202700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,202000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,201000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,200000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,195700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,195000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,194000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,193000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,192700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,192000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,191000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,190000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,185700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,185000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,184000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,183000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,182700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,182000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,181000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,180000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,175700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,175000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,174000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,173000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,172700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,172000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,171000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,170000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,165700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,165000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,164000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,163000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,162700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,162000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,161000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,160000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155800,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,155700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,155000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,154000,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153900,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153800,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153700,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153600,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153500,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153400,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153300,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153200,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153100,61535524350,31500,31500,31500,31500,0
|
||||
20241118,153000,61535524350,31500,31500,31500,31500,18628
|
||||
20241118,152900,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152800,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152700,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152600,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152500,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152400,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152300,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152200,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152100,60948742350,31550,31550,31550,31550,0
|
||||
20241118,152000,60948742350,31550,31550,31550,31550,0
|
||||
20241118,151900,60948742350,31550,31550,31600,31450,6647
|
||||
20241118,151800,60739147650,31600,31550,31600,31500,5303
|
||||
20241118,151700,60571818400,31600,31600,31600,31500,2892
|
||||
20241118,151600,60480563350,31600,31550,31600,31500,4929
|
||||
20241118,151500,60325043150,31550,31600,31600,31550,2487
|
||||
20241118,151400,60246523250,31650,31650,31650,31550,5950
|
||||
20241118,151300,60058532950,31650,31600,31650,31600,4457
|
||||
20241118,151200,59917584950,31600,31600,31650,31550,1411
|
||||
20241118,151100,59872993600,31600,31550,31650,31550,3530
|
||||
20241118,151000,59761473250,31550,31600,31650,31550,2866
|
||||
20241118,150900,59670861400,31650,31700,31700,31600,775
|
||||
20241118,150800,59646337150,31700,31600,31700,31550,8843
|
||||
20241118,150700,59366833750,31600,31550,31600,31500,2609
|
||||
20241118,150600,59284529400,31550,31500,31600,31500,4220
|
||||
20241118,150500,59151453950,31550,31450,31550,31400,4409
|
||||
20241118,150400,59012661300,31450,31400,31500,31400,827
|
||||
20241118,150300,58986654050,31450,31450,31500,31450,1763
|
||||
20241118,150200,58931153200,31450,31500,31550,31450,935
|
||||
20241118,150100,58901704000,31500,31450,31550,31400,4426
|
||||
20241118,150000,58762426700,31450,31450,31500,31450,2165
|
||||
20241118,145900,58694265600,31500,31450,31500,31400,2043
|
||||
20241118,145800,58630019150,31450,31350,31500,31350,6871
|
||||
20241118,145700,58414046150,31300,31350,31400,31200,16821
|
||||
20241118,145600,57887598300,31400,31350,31450,31350,1632
|
||||
20241118,145500,57836360850,31350,31350,31400,31350,2106
|
||||
20241118,145400,57770272400,31350,31400,31450,31350,2293
|
||||
20241118,145300,57698303300,31350,31450,31500,31350,4250
|
||||
20241118,145200,57564826750,31400,31500,31550,31400,6824
|
||||
20241118,145100,57350169000,31500,31500,31550,31450,1898
|
||||
20241118,145000,57290379950,31500,31500,31550,31450,2013
|
||||
20241118,144900,57226954000,31500,31550,31550,31450,1055
|
||||
20241118,144800,57193739700,31500,31450,31650,31450,4279
|
||||
20241118,144700,57058720550,31500,31550,31600,31500,3439
|
||||
20241118,144600,56950321050,31550,31600,31650,31550,3631
|
||||
20241118,144500,56835598550,31600,31700,31700,31550,2413
|
||||
20241118,144400,56759317200,31650,31700,31700,31600,1620
|
||||
20241118,144300,56708055600,31650,31650,31750,31650,1560
|
||||
20241118,144200,56658632200,31650,31750,31750,31650,1132
|
||||
20241118,144100,56622778150,31700,31750,31750,31700,3508
|
||||
20241118,144000,56511567900,31700,31750,31800,31700,1755
|
||||
20241118,143900,56455844800,31800,31700,31800,31650,3686
|
||||
20241118,143800,56338927500,31600,31650,31700,31600,953
|
||||
20241118,143700,56308766350,31650,31700,31700,31600,2281
|
||||
20241118,143600,56236532300,31700,31700,31750,31600,2214
|
||||
20241118,143500,56166402600,31650,31800,31800,31650,8004
|
||||
20241118,143400,55912286050,31800,31850,31850,31750,1893
|
||||
20241118,143300,55852106000,31800,31650,31850,31650,4880
|
||||
20241118,143200,55697131250,31700,31550,31700,31550,3978
|
||||
20241118,143100,55571330100,31550,31600,31600,31550,2918
|
||||
20241118,143000,55479181450,31550,31550,31600,31550,1162
|
||||
20241118,142900,55442507750,31550,31600,31700,31550,1886
|
||||
20241118,142800,55382885100,31600,31600,31650,31550,836
|
||||
20241118,142700,55356466150,31600,31650,31650,31550,2388
|
||||
20241118,142600,55281012550,31650,31600,31650,31550,3594
|
||||
20241118,142500,55167429200,31600,31600,31600,31500,1347
|
||||
20241118,142400,55124921450,31600,31450,31600,31450,1695
|
||||
20241118,142300,55071495800,31450,31450,31500,31400,1305
|
||||
20241118,142200,55030454650,31450,31500,31550,31450,1678
|
||||
20241118,142100,54977611900,31500,31500,31600,31500,2098
|
||||
20241118,142000,54911475550,31450,31300,31600,31300,3296
|
||||
20241118,141900,54807727500,31400,31300,31400,31300,1930
|
||||
20241118,141800,54747187750,31350,31400,31400,31300,3222
|
||||
20241118,141700,54646179200,31350,31350,31400,31300,4199
|
||||
20241118,141600,54514503850,31400,31450,31500,31350,2450
|
||||
20241118,141500,54437460650,31450,31400,31500,31350,1774
|
||||
20241118,141400,54381725450,31450,31550,31550,31350,4513
|
||||
20241118,141300,54239880700,31500,31550,31600,31500,8295
|
||||
20241118,141200,53978456550,31550,31550,31650,31550,2910
|
||||
20241118,141100,53886521300,31650,31600,31650,31500,2762
|
||||
20241118,141000,53799263200,31500,31650,31700,31500,4901
|
||||
20241118,140900,53644289850,31650,31850,31850,31650,1965
|
||||
20241118,140800,53581890700,31850,31950,31950,31850,1372
|
||||
20241118,140700,53538143900,31950,32000,32000,31900,3264
|
||||
20241118,140600,53433882350,32000,31900,32050,31850,14788
|
||||
20241118,140500,52961386200,31900,31750,31950,31650,10918
|
||||
20241118,140400,52614232400,31700,31750,31800,31650,4421
|
||||
20241118,140300,52473961150,31800,31750,31800,31650,2480
|
||||
20241118,140200,52395270100,31650,31600,31750,31600,2326
|
||||
20241118,140100,52321622500,31600,31700,31800,31600,2304
|
||||
20241118,140000,52248532250,31700,31650,31750,31650,4925
|
||||
20241118,135900,52092333700,31700,31700,31800,31650,3226
|
||||
20241118,135800,51989950550,31750,31850,31850,31750,2820
|
||||
20241118,135700,51900303950,31850,31950,31950,31750,3815
|
||||
20241118,135600,51778904950,31950,31500,31950,31500,12586
|
||||
20241118,135500,51379655550,31550,31650,31700,31550,2977
|
||||
20241118,135400,51285548700,31650,31600,31700,31550,2237
|
||||
20241118,135300,51214791100,31600,31500,31650,31450,2163
|
||||
20241118,135200,51146566250,31500,31600,31650,31450,2371
|
||||
20241118,135100,51071808750,31650,31850,31850,31600,2414
|
||||
20241118,135000,50995286400,31800,31650,31850,31650,7354
|
||||
20241118,134900,50761812250,31700,31350,31700,31350,14017
|
||||
20241118,134800,50319796600,31350,31400,31450,31350,5155
|
||||
20241118,134700,50157975150,31350,31350,31400,31300,2258
|
||||
20241118,134600,50087222700,31350,31250,31350,31250,2373
|
||||
20241118,134500,50012888500,31250,31250,31350,31250,3912
|
||||
20241118,134400,49890431100,31250,31250,31300,31200,3087
|
||||
20241118,134300,49794013600,31200,31100,31250,31100,4322
|
||||
20241118,134200,49659271750,31100,31050,31150,31000,2653
|
||||
20241118,134100,49576814050,31100,31150,31200,31050,1571
|
||||
20241118,134000,49527957500,31200,31050,31200,31050,1943
|
||||
20241118,133900,49467494950,31050,31100,31200,31050,3313
|
||||
20241118,133800,49364464850,31100,31150,31150,31050,2533
|
||||
20241118,133700,49285601700,31100,31100,31200,31100,3307
|
||||
20241118,133600,49182691550,31100,31100,31150,31050,2958
|
||||
20241118,133500,49090679250,31150,31050,31150,31050,3954
|
||||
20241118,133400,48967816650,31050,31100,31100,31000,1576
|
||||
20241118,133300,48918864350,31100,31050,31150,31000,2756
|
||||
20241118,133200,48833256350,31000,31050,31100,31000,2703
|
||||
20241118,133100,48749381800,31100,31000,31100,31000,2804
|
||||
20241118,133000,48662352700,31000,31050,31100,31000,5141
|
||||
20241118,132900,48502733850,31100,31150,31150,31050,4086
|
||||
20241118,132800,48375643200,31100,31200,31250,31100,2359
|
||||
20241118,132700,48302103900,31200,31150,31200,31100,2473
|
||||
20241118,132600,48225086000,31150,31150,31200,31050,2869
|
||||
20241118,132500,48135807550,31100,31100,31200,31100,3242
|
||||
20241118,132400,48034875900,31150,31150,31200,31050,3910
|
||||
20241118,132300,47913147450,31150,31050,31200,31050,3617
|
||||
20241118,132200,47800496100,31100,30900,31100,30900,4727
|
||||
20241118,132100,47653848000,30950,30750,30950,30750,4301
|
||||
20241118,132000,47521203300,30750,30800,30850,30750,1500
|
||||
20241118,131900,47475048550,30850,30800,30850,30800,1040
|
||||
20241118,131800,47443004400,30850,30750,30850,30700,2832
|
||||
20241118,131700,47355762050,30750,30700,30750,30700,19694
|
||||
20241118,131600,46751081950,30700,30600,30700,30600,8585
|
||||
20241118,131500,46487992700,30600,30600,30650,30550,10855
|
||||
20241118,131400,46155807350,30600,30700,30700,30600,1882
|
||||
20241118,131300,46098154850,30650,30700,30700,30600,3662
|
||||
20241118,131200,45985887650,30650,30700,30750,30650,10272
|
||||
20241118,131100,45670860300,30700,30750,30800,30700,2707
|
||||
20241118,131000,45587669150,30750,30800,30800,30750,2545
|
||||
20241118,130900,45509401250,30800,30800,30800,30750,1179
|
||||
20241118,130800,45473140200,30800,30800,30800,30750,2224
|
||||
20241118,130700,45404650150,30850,30800,30850,30800,1523
|
||||
20241118,130600,45357739250,30800,30800,30850,30750,1333
|
||||
20241118,130500,45316706400,30800,30800,30850,30800,2539
|
||||
20241118,130400,45238413750,30850,30750,30850,30750,3359
|
||||
20241118,130300,45135050350,30800,30850,30900,30750,4490
|
||||
20241118,130200,44996687900,30850,30750,30900,30750,3638
|
||||
20241118,130100,44884549400,30800,30800,30800,30750,1534
|
||||
20241118,130000,44837332800,30800,30700,30800,30700,3544
|
||||
20241118,125900,44728315450,30750,30700,30750,30700,2321
|
||||
20241118,125800,44657049800,30700,30750,30800,30700,2914
|
||||
20241118,125700,44567439150,30800,30800,30800,30750,1033
|
||||
20241118,125600,44535659700,30800,30800,30800,30700,1578
|
||||
20241118,125500,44487122250,30800,30700,30800,30700,7877
|
||||
20241118,125400,44245177400,30750,30800,30800,30700,4576
|
||||
20241118,125300,44104451500,30800,30800,30800,30750,1530
|
||||
20241118,125200,44057362050,30800,30850,30900,30750,5383
|
||||
20241118,125100,43891506250,30850,30800,30900,30800,1678
|
||||
20241118,125000,43839745050,30800,30850,30850,30800,2555
|
||||
20241118,124900,43760951400,30800,30900,30950,30800,3890
|
||||
20241118,124800,43640913050,30900,30800,30900,30800,2933
|
||||
20241118,124700,43550424350,30800,30800,30850,30750,2119
|
||||
20241118,124600,43485158250,30800,30750,30800,30750,2332
|
||||
20241118,124500,43413364500,30800,30750,30850,30750,2550
|
||||
20241118,124400,43334842550,30800,30800,30850,30750,1521
|
||||
20241118,124300,43288016300,30850,30750,30850,30750,3621
|
||||
20241118,124200,43176586600,30750,30850,30850,30750,2639
|
||||
20241118,124100,43095304650,30800,30800,30850,30750,2994
|
||||
20241118,124000,43003058650,30850,30800,30850,30800,2851
|
||||
20241118,123900,42915238950,30800,30750,30800,30750,2936
|
||||
20241118,123800,42824852600,30750,30800,30850,30750,2275
|
||||
20241118,123700,42754802800,30750,30800,30850,30750,3210
|
||||
20241118,123600,42655940200,30800,30850,30850,30750,3237
|
||||
20241118,123500,42556256650,30850,30850,30850,30800,1977
|
||||
20241118,123400,42495348400,30800,30800,30850,30750,4879
|
||||
20241118,123300,42345043850,30800,30750,30950,30750,3917
|
||||
20241118,123200,42224331300,30750,30800,30850,30750,4057
|
||||
20241118,123100,42099415800,30800,30750,30850,30700,15658
|
||||
20241118,123000,41617967700,30750,30900,30900,30700,21784
|
||||
20241118,122900,40946889050,30900,30900,30950,30900,1741
|
||||
20241118,122800,40893072550,30900,30950,30950,30900,2099
|
||||
20241118,122700,40828156550,30900,30900,31000,30900,4705
|
||||
20241118,122600,40682734500,30950,30900,30950,30850,7151
|
||||
20241118,122500,40461712100,30900,30950,30950,30900,1614
|
||||
20241118,122400,40411823300,30950,30950,31000,30900,5508
|
||||
20241118,122300,40241460950,30950,31050,31050,30900,11248
|
||||
20241118,122200,39893402900,31050,31050,31050,31000,3735
|
||||
20241118,122100,39777516100,31050,31050,31150,30950,36767
|
||||
20241118,122000,38637207450,31050,31100,31150,31050,2949
|
||||
20241118,121900,38545583700,31100,31100,31150,31050,3042
|
||||
20241118,121800,38450970000,31050,31050,31100,31050,3114
|
||||
20241118,121700,38354270000,31150,31100,31150,31050,1909
|
||||
20241118,121600,38294924450,31100,31150,31150,31100,1485
|
||||
20241118,121500,38248711850,31100,31100,31150,31050,1670
|
||||
20241118,121400,38196764550,31100,31150,31150,31050,4847
|
||||
20241118,121300,38045994700,31150,31150,31200,31100,1128
|
||||
20241118,121200,38010872200,31150,31200,31200,31100,1851
|
||||
20241118,121100,37953192650,31200,31200,31250,31150,1205
|
||||
20241118,121000,37915615250,31200,31200,31250,31100,5921
|
||||
20241118,120900,37731100700,31200,31250,31250,31200,1603
|
||||
20241118,120800,37681023500,31200,31250,31300,31200,1067
|
||||
20241118,120700,37647700350,31250,31200,31300,31200,1597
|
||||
20241118,120600,37597820450,31150,31200,31250,31150,1938
|
||||
20241118,120500,37537409400,31250,31200,31250,31150,802
|
||||
20241118,120400,37512387600,31200,31150,31250,31150,2823
|
||||
20241118,120300,37424325900,31150,31200,31250,31150,3428
|
||||
20241118,120200,37317478950,31200,31200,31250,31150,1735
|
||||
20241118,120100,37263346200,31250,31200,31250,31200,2355
|
||||
20241118,120000,37189869000,31200,31150,31300,31150,1930
|
||||
20241118,115900,37129636000,31150,31200,31250,31150,1383
|
||||
20241118,115800,37086509900,31200,31200,31250,31200,4131
|
||||
20241118,115700,36957617000,31200,31250,31300,31200,1747
|
||||
20241118,115600,36903025000,31250,31250,31300,31250,1667
|
||||
20241118,115500,36850907200,31250,31300,31300,31250,2078
|
||||
20241118,115400,36785940500,31250,31300,31350,31200,6450
|
||||
20241118,115300,36584182700,31400,31350,31400,31300,715
|
||||
20241118,115200,36561779100,31350,31350,31400,31350,1558
|
||||
20241118,115100,36512924600,31350,31350,31400,31350,1713
|
||||
20241118,115000,36459214300,31350,31350,31400,31350,1169
|
||||
20241118,114900,36422563250,31350,31350,31400,31300,863
|
||||
20241118,114800,36395504550,31400,31350,31400,31300,1771
|
||||
20241118,114700,36339953500,31400,31400,31450,31350,1318
|
||||
20241118,114600,36298571150,31400,31450,31450,31350,1430
|
||||
20241118,114500,36253645550,31350,31300,31450,31300,2417
|
||||
20241118,114400,36177888800,31350,31300,31350,31250,1612
|
||||
20241118,114300,36127429950,31300,31300,31400,31250,2342
|
||||
20241118,114200,36054079100,31350,31350,31350,31200,5641
|
||||
20241118,114100,35877707400,31350,31350,31350,31300,3883
|
||||
20241118,114000,35756088700,31350,31450,31450,31350,2252
|
||||
20241118,113900,35685456800,31400,31400,31450,31350,1131
|
||||
20241118,113800,35649946950,31400,31350,31450,31350,2780
|
||||
20241118,113700,35562616600,31400,31400,31400,31350,1880
|
||||
20241118,113600,35503616950,31350,31400,31450,31300,2190
|
||||
20241118,113500,35434915900,31300,31400,31450,31300,4046
|
||||
20241118,113400,35308009500,31400,31550,31550,31400,1081
|
||||
20241118,113300,35274009550,31550,31500,31550,31500,1210
|
||||
20241118,113200,35235870700,31500,31500,31550,31450,1256
|
||||
20241118,113100,35196304550,31500,31500,31600,31450,2571
|
||||
20241118,113000,35115315550,31500,31500,31600,31400,4540
|
||||
20241118,112900,34972421900,31450,31500,31600,31450,10065
|
||||
20241118,112800,34655306550,31550,31600,31650,31500,1941
|
||||
20241118,112700,34594035250,31600,31600,31650,31500,2246
|
||||
20241118,112600,34523113350,31600,31550,31650,31500,3134
|
||||
20241118,112500,34424137000,31550,31550,31650,31550,1658
|
||||
20241118,112400,34371784650,31550,31500,31600,31500,1511
|
||||
20241118,112300,34324121650,31450,31550,31550,31450,4104
|
||||
20241118,112200,34194802000,31500,31550,31600,31500,1817
|
||||
20241118,112100,34137476650,31550,31700,31700,31550,4473
|
||||
20241118,112000,33996160250,31700,31650,31700,31650,1193
|
||||
20241118,111900,33958389500,31700,31600,31700,31600,1208
|
||||
20241118,111800,33920137500,31600,31700,31750,31600,4256
|
||||
20241118,111700,33785411850,31600,31650,31700,31600,2686
|
||||
20241118,111600,33700421000,31700,31700,31750,31650,1371
|
||||
20241118,111500,33656967400,31750,31650,31750,31600,3297
|
||||
20241118,111400,33552419700,31650,31600,31650,31500,2692
|
||||
20241118,111300,33467457850,31600,31550,31600,31500,4510
|
||||
20241118,111200,33325352500,31550,31550,31600,31500,1212
|
||||
20241118,111100,33287120500,31550,31550,31550,31500,2716
|
||||
20241118,111000,33201467300,31550,31550,31650,31500,2614
|
||||
20241118,110900,33118977050,31600,31550,31600,31550,2331
|
||||
20241118,110800,33045422800,31600,31650,31700,31550,1929
|
||||
20241118,110700,32984402600,31700,31700,31700,31650,1931
|
||||
20241118,110600,32923208050,31750,31800,31800,31700,1534
|
||||
20241118,110500,32874528050,31750,31600,31850,31600,1951
|
||||
20241118,110400,32812641600,31600,31650,31750,31600,4985
|
||||
20241118,110300,32654940250,31650,31650,31750,31600,2331
|
||||
20241118,110200,32581136550,31650,31550,31650,31500,3737
|
||||
20241118,110100,32463098900,31500,31550,31600,31500,2179
|
||||
20241118,110000,32394357500,31550,31600,31650,31550,4611
|
||||
20241118,105900,32248689700,31600,31700,31700,31600,5709
|
||||
20241118,105800,32068019100,31700,31700,31750,31700,2715
|
||||
20241118,105700,31981947550,31750,31750,31800,31700,1903
|
||||
20241118,105600,31921546350,31750,31800,31850,31750,2167
|
||||
20241118,105500,31852674100,31800,31850,31900,31800,1995
|
||||
20241118,105400,31789174450,31850,31850,31900,31800,2056
|
||||
20241118,105300,31723720850,31850,31850,31900,31850,1261
|
||||
20241118,105200,31683553250,31900,31950,32000,31850,4349
|
||||
20241118,105100,31544637000,31950,32000,32000,31900,2072
|
||||
20241118,105000,31478411350,31950,32000,32050,31950,1773
|
||||
20241118,104900,31421749300,31950,32000,32050,31950,1628
|
||||
20241118,104800,31369656650,32000,31900,32150,31900,3137
|
||||
20241118,104700,31269271850,31900,31900,32000,31850,3116
|
||||
20241118,104600,31169811200,31900,31950,32000,31900,2898
|
||||
20241118,104500,31077305500,31950,31850,31950,31800,7638
|
||||
20241118,104400,30833972900,31900,31950,31950,31900,3426
|
||||
20241118,104300,30724641750,31950,32100,32100,31950,3756
|
||||
20241118,104200,30604505250,32050,32050,32100,32000,2488
|
||||
20241118,104100,30524788250,32050,32100,32150,32050,2679
|
||||
20241118,104000,30438841800,32100,32100,32150,32100,1892
|
||||
20241118,103900,30378090950,32100,32200,32250,32100,2748
|
||||
20241118,103800,30289776700,32200,32150,32250,32150,1898
|
||||
20241118,103700,30228667700,32150,32200,32250,32150,2419
|
||||
20241118,103600,30150815550,32200,32250,32250,32150,1689
|
||||
20241118,103500,30096453600,32250,32250,32300,32150,2552
|
||||
20241118,103400,30014217350,32300,32300,32400,32250,1914
|
||||
20241118,103300,29952388300,32350,32600,32650,32350,7108
|
||||
20241118,103200,29721386400,32600,32600,32700,32600,8001
|
||||
20241118,103100,29460208500,32600,32750,32800,32600,19070
|
||||
20241118,103000,28835969600,32750,32450,32750,32450,10505
|
||||
20241118,102900,28493037900,32500,32450,32550,32350,10251
|
||||
20241118,102800,28160398600,32500,32350,32550,32300,5993
|
||||
20241118,102700,27966008250,32350,32250,32400,32100,5866
|
||||
20241118,102600,27776962600,32300,32350,32350,32250,1829
|
||||
20241118,102500,27717913700,32300,32250,32350,32150,4120
|
||||
20241118,102400,27584980000,32250,32250,32300,32250,1314
|
||||
20241118,102300,27542571150,32300,32200,32300,32150,2472
|
||||
20241118,102200,27462799400,32200,32000,32250,32000,4247
|
||||
20241118,102100,27326498400,32000,31900,32100,31900,3910
|
||||
20241118,102000,27201187200,31950,32000,32100,31950,3148
|
||||
20241118,101900,27100359600,32000,32050,32100,31950,14806
|
||||
20241118,101800,26626497300,32050,32100,32150,32050,5039
|
||||
20241118,101700,26464822650,32100,32050,32150,32050,826
|
||||
20241118,101600,26438302050,32050,32050,32150,32050,1611
|
||||
20241118,101500,26386626900,32050,32050,32150,32050,1926
|
||||
20241118,101400,26324845650,32050,32050,32100,32050,1486
|
||||
20241118,101300,26277206150,32100,32050,32150,32000,4821
|
||||
20241118,101200,26122634750,32050,32200,32200,32050,10343
|
||||
20241118,101100,25790564100,32150,32150,32250,32150,2960
|
||||
20241118,101000,25695323000,32150,32300,32300,32150,3020
|
||||
20241118,100900,25598026900,32250,32400,32450,32250,5235
|
||||
20241118,100800,25428449950,32450,32400,32450,32350,3259
|
||||
20241118,100700,25322789600,32350,32200,32400,32200,10208
|
||||
20241118,100600,24993233700,32150,32200,32250,32150,3305
|
||||
20241118,100500,24886828000,32200,32300,32350,32200,1717
|
||||
20241118,100400,24831459800,32300,32250,32350,32200,3375
|
||||
20241118,100300,24722498500,32250,32500,32500,32200,11040
|
||||
20241118,100200,24365041150,32500,32400,32500,32350,2773
|
||||
20241118,100100,24275092600,32400,32350,32450,32300,4040
|
||||
20241118,100000,24144251900,32300,32200,32350,32200,4113
|
||||
20241118,095900,24011429200,32150,32100,32200,32050,5018
|
||||
20241118,095800,23850335350,32100,32050,32150,32000,3886
|
||||
20241118,095700,23725758950,32050,32150,32200,32000,3803
|
||||
20241118,095600,23603649150,32200,32200,32250,32150,5479
|
||||
20241118,095500,23427215050,32150,32200,32250,32150,2712
|
||||
20241118,095400,23339921200,32150,32200,32250,32100,4113
|
||||
20241118,095300,23207564600,32200,32400,32450,32200,6821
|
||||
20241118,095200,22987069500,32450,32300,32500,32250,8218
|
||||
20241118,095100,22721334150,32300,32100,32350,32100,10234
|
||||
20241118,095000,22391645200,32100,31850,32100,31850,6323
|
||||
20241118,094900,22189443100,31900,31850,32000,31850,4847
|
||||
20241118,094800,22034823750,31950,32050,32100,31850,8867
|
||||
20241118,094700,21750939700,32000,31950,32100,31900,7629
|
||||
20241118,094600,21506694350,32000,31650,32000,31650,6734
|
||||
20241118,094500,21292359750,31650,31600,31650,31550,2462
|
||||
20241118,094400,21214485100,31550,31500,31650,31450,9900
|
||||
20241118,094300,20901840250,31500,31500,31650,31400,7266
|
||||
20241118,094200,20672590000,31550,31350,31600,31350,7952
|
||||
20241118,094100,20422128900,31400,31300,31450,31250,18118
|
||||
20241118,094000,19854548050,31300,31300,31300,31200,5024
|
||||
20241118,093900,19697387450,31300,31300,31400,31250,3122
|
||||
20241118,093800,19599615000,31350,31350,31400,31300,2439
|
||||
20241118,093700,19523160450,31350,31150,31350,31150,5322
|
||||
20241118,093600,19356796750,31200,31200,31200,31050,9857
|
||||
20241118,093500,19050191650,31150,31150,31200,31050,16130
|
||||
20241118,093400,18548274500,31200,31100,31200,31050,4114
|
||||
20241118,093300,18420151950,31050,31150,31200,31050,6610
|
||||
20241118,093200,18214473950,31150,31000,31200,30950,8757
|
||||
20241118,093100,17942159300,31000,30900,31050,30900,11138
|
||||
20241118,093000,17597432450,30900,31050,31100,30850,11859
|
||||
20241118,092900,17230196550,31000,31000,31100,30850,17915
|
||||
20241118,092800,16675755900,30950,31050,31100,30900,16665
|
||||
20241118,092700,16159317000,31100,31050,31150,31050,8846
|
||||
20241118,092600,15884405950,31150,31200,31200,31050,9011
|
||||
20241118,092500,15604087550,31150,31200,31300,31150,4040
|
||||
20241118,092400,15477985350,31200,31400,31450,31150,11096
|
||||
20241118,092300,15130842300,31400,31500,31550,31250,15963
|
||||
20241118,092200,14629210000,31550,31350,31550,31350,6525
|
||||
20241118,092100,14423965000,31350,31500,31550,31350,10126
|
||||
20241118,092000,14105485900,31500,31350,31650,31300,8907
|
||||
20241118,091900,13825515800,31400,31400,31400,31200,7394
|
||||
20241118,091800,13594124950,31500,31400,31650,31300,19160
|
||||
20241118,091700,12992440400,31400,31100,31400,31000,14881
|
||||
20241118,091600,12528583900,31100,30950,31200,30850,13336
|
||||
20241118,091500,12115953250,30950,31000,31150,30900,13003
|
||||
20241118,091400,11712943650,31000,30900,31000,30850,14275
|
||||
20241118,091300,11271716250,30850,31000,31000,30850,21944
|
||||
20241118,091200,10592781300,31050,31100,31250,31000,16309
|
||||
20241118,091100,10086040850,31250,31050,31400,31000,33222
|
||||
20241118,091000,9050895450,31100,31150,31300,31050,18164
|
||||
20241118,090900,8484450850,31200,31300,31400,31150,18133
|
||||
20241118,090800,7917557750,31350,31500,31500,31200,22930
|
||||
20241118,090700,7199167000,31450,31500,31550,31350,15233
|
||||
20241118,090600,6720083550,31500,31600,31750,31350,36892
|
||||
20241118,090500,5557789750,31600,32000,32000,31550,40565
|
||||
20241118,090400,4270796550,32000,32150,32150,31800,32148
|
||||
20241118,090300,3243168800,32100,32700,32700,32100,26528
|
||||
20241118,090200,2385849100,32650,32500,32750,32500,11164
|
||||
20241118,090100,2021788900,32550,32400,32550,32150,16607
|
||||
20241118,090000,1484286550,32500,32550,32700,32300,42859
|
||||
|
Reference in New Issue
Block a user