Update 2024-11-18 2710 candle_min
This commit is contained in:
727
323280/min/candle-20241118.csv
Normal file
727
323280/min/candle-20241118.csv
Normal file
@@ -0,0 +1,727 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,210500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,210400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,210300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,210200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,210100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,210000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,205000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,204000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,203400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,203000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,202000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,201000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,200400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,200000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,195000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,194000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,193400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,193000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,192000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,191000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,190400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,190000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,185000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,184000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,183400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,183000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,182000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,181000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,180400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,180000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,175000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,174000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,173400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,173000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,172000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,171000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,170400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,170000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,165000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,164000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,163400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,163000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,162000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,161000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,160400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,160000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,155000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154500,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,154000,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153900,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153800,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153700,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153600,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153500,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,153400,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153300,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153200,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153100,13219618550,27250,27250,27250,27250,0
|
||||
20241118,153000,13219618550,27250,27250,27250,27250,8717
|
||||
20241118,152900,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152800,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152700,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152600,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152500,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152400,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152300,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152200,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152100,12982080300,27250,27250,27250,27250,0
|
||||
20241118,152000,12982080300,27250,27250,27250,27250,0
|
||||
20241118,151900,12982080300,27250,27100,27250,27050,754
|
||||
20241118,151800,12961605500,27150,27150,27200,27100,3159
|
||||
20241118,151700,12875931400,27200,27250,27250,27150,3692
|
||||
20241118,151600,12775541950,27200,27300,27300,27200,837
|
||||
20241118,151500,12752729550,27300,27200,27300,27200,1861
|
||||
20241118,151400,12702023000,27200,27150,27300,27150,4291
|
||||
20241118,151300,12585247350,27100,27150,27200,27100,3787
|
||||
20241118,151200,12482486350,27100,27100,27150,27050,1801
|
||||
20241118,151100,12433678000,27100,27000,27100,26950,4169
|
||||
20241118,151000,12320904250,26950,27000,27000,26950,558
|
||||
20241118,150900,12305839750,26950,26900,26950,26900,1184
|
||||
20241118,150800,12273939400,26900,26900,26950,26900,1957
|
||||
20241118,150700,12221279800,26900,26900,26900,26850,1486
|
||||
20241118,150600,12181307100,26900,26950,27050,26900,4795
|
||||
20241118,150500,12052009850,26950,26800,26950,26750,1345
|
||||
20241118,150400,12015815900,26900,26600,26900,26600,8917
|
||||
20241118,150300,11777776100,26550,26600,26600,26550,992
|
||||
20241118,150200,11751418900,26600,26600,26600,26550,593
|
||||
20241118,150100,11735645500,26600,26550,26600,26550,4259
|
||||
20241118,150000,11622541950,26550,26500,26550,26500,240
|
||||
20241118,145900,11616176300,26550,26550,26550,26550,135
|
||||
20241118,145800,11612592050,26550,26500,26600,26500,645
|
||||
20241118,145700,11595462450,26500,26500,26550,26500,214
|
||||
20241118,145600,11589791400,26500,26500,26550,26500,128
|
||||
20241118,145500,11586399000,26550,26550,26550,26500,704
|
||||
20241118,145400,11567732450,26550,26450,26550,26450,136
|
||||
20241118,145300,11564130850,26450,26400,26450,26400,36
|
||||
20241118,145200,11563180350,26350,26350,26400,26350,22
|
||||
20241118,145100,11562599800,26350,26450,26450,26350,20
|
||||
20241118,145000,11562072000,26450,26500,26500,26350,4458
|
||||
20241118,144900,11444303150,26500,26550,26550,26500,292
|
||||
20241118,144800,11436563700,26550,26550,26550,26550,3
|
||||
20241118,144700,11436484050,26550,26550,26550,26550,167
|
||||
20241118,144600,11432050200,26550,26550,26550,26500,735
|
||||
20241118,144500,11412547050,26550,26500,26550,26500,31
|
||||
20241118,144400,11411725500,26550,26550,26550,26500,401
|
||||
20241118,144300,11401087200,26550,26500,26550,26500,257
|
||||
20241118,144200,11394274850,26500,26550,26550,26500,1094
|
||||
20241118,144100,11365229500,26550,26550,26550,26550,605
|
||||
20241118,144000,11349166750,26550,26500,26550,26500,101
|
||||
20241118,143900,11346487800,26550,26600,26600,26550,481
|
||||
20241118,143800,11333707950,26600,26550,26600,26550,112
|
||||
20241118,143700,11330733900,26550,26550,26550,26550,66
|
||||
20241118,143600,11328981600,26550,26500,26550,26500,102
|
||||
20241118,143500,11326273600,26500,26500,26550,26450,543
|
||||
20241118,143400,11311883750,26550,26550,26600,26550,655
|
||||
20241118,143300,11294483600,26500,26550,26550,26500,52
|
||||
20241118,143200,11293103050,26550,26500,26550,26450,3704
|
||||
20241118,143100,11194949500,26450,26450,26500,26450,374
|
||||
20241118,143000,11185057100,26450,26400,26500,26400,427
|
||||
20241118,142900,11173764400,26450,26400,26450,26400,826
|
||||
20241118,142800,11151943450,26450,26400,26450,26350,364
|
||||
20241118,142700,11142340600,26450,26500,26500,26450,18
|
||||
20241118,142600,11141864050,26500,26400,26500,26350,3034
|
||||
20241118,142500,11061790200,26350,26350,26400,26300,340
|
||||
20241118,142400,11052837000,26350,26400,26400,26350,1049
|
||||
20241118,142300,11025181900,26400,26400,26450,26400,768
|
||||
20241118,142200,11004906650,26450,26450,26450,26450,34
|
||||
20241118,142100,11004007350,26450,26350,26450,26350,234
|
||||
20241118,142000,10997829100,26350,26400,26400,26350,240
|
||||
20241118,141900,10991496750,26350,26300,26350,26300,492
|
||||
20241118,141800,10978537950,26250,26350,26350,26250,602
|
||||
20241118,141700,10962712200,26350,26250,26350,26250,53
|
||||
20241118,141600,10961320650,26250,26250,26300,26200,871
|
||||
20241118,141500,10938458100,26300,26300,26350,26250,347
|
||||
20241118,141400,10929337700,26300,26350,26350,26300,514
|
||||
20241118,141300,10915794350,26350,26250,26350,26250,276
|
||||
20241118,141200,10908530600,26300,26350,26350,26300,377
|
||||
20241118,141100,10898614850,26400,26350,26400,26300,1207
|
||||
20241118,141000,10866822850,26400,26450,26450,26400,385
|
||||
20241118,140900,10856658600,26400,26400,26450,26400,598
|
||||
20241118,140800,10840871300,26500,26400,26500,26400,173
|
||||
20241118,140700,10836303900,26400,26500,26500,26400,511
|
||||
20241118,140600,10822800400,26400,26400,26400,26400,0
|
||||
20241118,140500,10822800400,26400,26400,26400,26400,24
|
||||
20241118,140400,10822166800,26400,26400,26400,26400,161
|
||||
20241118,140300,10817916400,26450,26450,26450,26400,1293
|
||||
20241118,140200,10783769800,26500,26500,26500,26500,3
|
||||
20241118,140100,10783690300,26450,26500,26500,26450,101
|
||||
20241118,140000,10781018800,26500,26450,26500,26450,21
|
||||
20241118,135900,10780463300,26450,26450,26450,26450,230
|
||||
20241118,135800,10774379800,26450,26450,26450,26450,1002
|
||||
20241118,135700,10747876900,26450,26500,26500,26450,912
|
||||
20241118,135600,10723733700,26500,26550,26550,26500,487
|
||||
20241118,135500,10710809050,26550,26600,26600,26550,102
|
||||
20241118,135400,10708098550,26600,26600,26600,26600,55
|
||||
20241118,135300,10706635550,26600,26550,26600,26550,31
|
||||
20241118,135200,10705811350,26600,26550,26600,26550,45
|
||||
20241118,135100,10704615100,26550,26600,26600,26550,159
|
||||
20241118,135000,10700385900,26600,26550,26600,26550,265
|
||||
20241118,134900,10693350100,26550,26600,26600,26550,298
|
||||
20241118,134800,10685427150,26600,26650,26650,26600,446
|
||||
20241118,134700,10673561000,26650,26600,26650,26600,1193
|
||||
20241118,134600,10641823500,26600,26550,26600,26550,169
|
||||
20241118,134500,10637333100,26550,26550,26550,26550,281
|
||||
20241118,134400,10629872550,26550,26550,26550,26550,26
|
||||
20241118,134300,10629182250,26550,26550,26550,26550,202
|
||||
20241118,134200,10623819150,26550,26550,26550,26550,107
|
||||
20241118,134100,10620978300,26550,26550,26550,26550,68
|
||||
20241118,134000,10619172900,26550,26450,26550,26450,88
|
||||
20241118,133900,10616837000,26450,26450,26450,26450,7
|
||||
20241118,133800,10616651850,26450,26450,26450,26450,22
|
||||
20241118,133700,10616069950,26450,26450,26450,26400,503
|
||||
20241118,133600,10602790650,26450,26500,26500,26450,425
|
||||
20241118,133500,10591533400,26500,26500,26550,26500,15
|
||||
20241118,133400,10591135850,26400,26450,26450,26400,957
|
||||
20241118,133300,10565858800,26450,26450,26450,26400,1322
|
||||
20241118,133200,10530896900,26400,26500,26500,26400,1436
|
||||
20241118,133100,10492874250,26500,26600,26600,26500,498
|
||||
20241118,133000,10479632500,26600,26550,26600,26550,169
|
||||
20241118,132900,10475145500,26650,26600,26650,26500,814
|
||||
20241118,132800,10453495200,26650,26450,26650,26450,1434
|
||||
20241118,132700,10415331650,26450,26450,26500,26450,632
|
||||
20241118,132600,10398614700,26450,26550,26550,26450,186
|
||||
20241118,132500,10393690500,26550,26600,26650,26500,4600
|
||||
20241118,132400,10271364850,26650,26650,26650,26600,1191
|
||||
20241118,132300,10239625200,26500,26550,26650,26500,5154
|
||||
20241118,132200,10102504850,26550,26400,26600,26400,2179
|
||||
20241118,132100,10044812050,26400,26400,26400,26400,179
|
||||
20241118,132000,10040086450,26400,26400,26450,26400,727
|
||||
20241118,131900,10020893600,26450,26450,26450,26450,59
|
||||
20241118,131800,10019333050,26450,26450,26450,26450,159
|
||||
20241118,131700,10015127500,26500,26550,26550,26500,287
|
||||
20241118,131600,10007521100,26550,26550,26550,26550,5
|
||||
20241118,131500,10007388350,26500,26550,26550,26500,435
|
||||
20241118,131400,9995850550,26550,26550,26550,26500,59
|
||||
20241118,131300,9994285600,26550,26500,26550,26500,210
|
||||
20241118,131200,9988720100,26500,26550,26550,26500,684
|
||||
20241118,131100,9970589900,26550,26600,26600,26550,109
|
||||
20241118,131000,9967695450,26600,26550,26600,26550,38
|
||||
20241118,130900,9966686500,26550,26600,26600,26500,342
|
||||
20241118,130800,9957618750,26550,26550,26550,26500,312
|
||||
20241118,130700,9949335650,26500,26500,26500,26500,0
|
||||
20241118,130600,9949335650,26500,26550,26550,26500,239
|
||||
20241118,130500,9942997750,26500,26500,26550,26500,313
|
||||
20241118,130400,9934703200,26500,26500,26500,26500,244
|
||||
20241118,130300,9928237200,26450,26400,26450,26400,350
|
||||
20241118,130200,9918993200,26400,26350,26450,26350,511
|
||||
20241118,130100,9905498250,26350,26250,26350,26250,375
|
||||
20241118,130000,9895641550,26200,26300,26350,26200,883
|
||||
20241118,125900,9872467800,26300,26450,26450,26300,2276
|
||||
20241118,125800,9812471900,26400,26500,26500,26400,59
|
||||
20241118,125700,9810914100,26400,26500,26500,26400,12
|
||||
20241118,125600,9810597100,26500,26450,26500,26450,76
|
||||
20241118,125500,9808586700,26500,26450,26500,26400,253
|
||||
20241118,125400,9801885450,26500,26600,26600,26500,43
|
||||
20241118,125300,9800745650,26450,26450,26600,26450,228
|
||||
20241118,125200,9794714850,26600,26550,26600,26400,1961
|
||||
20241118,125100,9742743800,26550,26550,26650,26550,442
|
||||
20241118,125000,9730994550,26500,26500,26550,26500,110
|
||||
20241118,124900,9728079450,26500,26650,26650,26500,416
|
||||
20241118,124800,9717051050,26500,26500,26550,26500,1438
|
||||
20241118,124700,9678942800,26500,26500,26500,26500,4
|
||||
20241118,124600,9678836800,26450,26450,26500,26450,179
|
||||
20241118,124500,9674100750,26450,26500,26500,26450,240
|
||||
20241118,124400,9667752150,26450,26450,26450,26450,83
|
||||
20241118,124300,9665556800,26500,26500,26500,26500,51
|
||||
20241118,124200,9664205300,26450,26450,26450,26400,778
|
||||
20241118,124100,9643629800,26400,26400,26400,26400,100
|
||||
20241118,124000,9640989800,26400,26400,26450,26400,1235
|
||||
20241118,123900,9608385750,26450,26400,26450,26400,64
|
||||
20241118,123800,9606693600,26400,26500,26500,26400,333
|
||||
20241118,123700,9597885900,26450,26450,26450,26450,20
|
||||
20241118,123600,9597356900,26500,26500,26500,26400,131
|
||||
20241118,123500,9593893950,26500,26400,26500,26400,152
|
||||
20241118,123400,9589880950,26400,26400,26500,26400,904
|
||||
20241118,123300,9566008250,26400,26500,26500,26400,804
|
||||
20241118,123200,9544726800,26500,26650,26650,26500,71
|
||||
20241118,123100,9542840350,26650,26600,26650,26600,312
|
||||
20241118,123000,9534530000,26600,26550,26600,26550,142
|
||||
20241118,122900,9530757600,26550,26500,26550,26500,74
|
||||
20241118,122800,9528795400,26500,26500,26550,26500,203
|
||||
20241118,122700,9523413050,26500,26550,26550,26500,152
|
||||
20241118,122600,9519382100,26550,26500,26550,26500,22
|
||||
20241118,122500,9518798700,26500,26500,26600,26500,549
|
||||
20241118,122400,9504240150,26500,26550,26600,26500,1129
|
||||
20241118,122300,9474311450,26550,26700,26700,26550,1503
|
||||
20241118,122200,9434366900,26650,26700,26700,26650,591
|
||||
20241118,122100,9418605300,26650,26700,26700,26650,94
|
||||
20241118,122000,9416098650,26650,26700,26700,26650,160
|
||||
20241118,121900,9411827150,26700,26650,26700,26650,100
|
||||
20241118,121800,9409159150,26650,26600,26700,26600,1503
|
||||
20241118,121700,9369053950,26650,26650,26650,26600,322
|
||||
20241118,121600,9360475000,26650,26650,26700,26650,210
|
||||
20241118,121500,9354877650,26650,26700,26700,26650,483
|
||||
20241118,121400,9342004750,26700,26700,26700,26650,464
|
||||
20241118,121300,9329636500,26700,26750,26750,26650,217
|
||||
20241118,121200,9323840550,26750,26750,26750,26750,35
|
||||
20241118,121100,9322904300,26750,26750,26750,26700,496
|
||||
20241118,121000,9309646600,26800,26700,26800,26650,505
|
||||
20241118,120900,9296165550,26700,26650,26700,26650,234
|
||||
20241118,120800,9289924000,26650,26650,26650,26650,91
|
||||
20241118,120700,9287498850,26650,26650,26650,26650,271
|
||||
20241118,120600,9280276700,26650,26700,26700,26650,261
|
||||
20241118,120500,9273313800,26700,26550,26700,26500,2345
|
||||
20241118,120400,9210971000,26550,26650,26650,26550,286
|
||||
20241118,120300,9203366950,26600,26600,26650,26550,1299
|
||||
20241118,120200,9168818550,26600,26650,26650,26600,204
|
||||
20241118,120100,9163388000,26650,26700,26700,26650,798
|
||||
20241118,120000,9142105750,26700,26700,26750,26700,405
|
||||
20241118,115900,9131284750,26700,26700,26700,26700,232
|
||||
20241118,115800,9125090350,26700,26700,26700,26700,452
|
||||
20241118,115700,9113021950,26700,26700,26700,26700,308
|
||||
20241118,115600,9104798350,26700,26700,26700,26600,997
|
||||
20241118,115500,9078194600,26600,26650,26700,26600,2832
|
||||
20241118,115400,9002635900,26700,26700,26700,26700,711
|
||||
20241118,115300,8983652200,26650,26700,26700,26650,41
|
||||
20241118,115200,8982558750,26700,26750,26750,26700,14
|
||||
20241118,115100,8982184400,26750,26750,26750,26650,946
|
||||
20241118,115000,8956962200,26750,26700,26750,26700,93
|
||||
20241118,114900,8954475850,26750,26800,26800,26650,515
|
||||
20241118,114800,8940743550,26700,26700,26800,26700,564
|
||||
20241118,114700,8925684650,26700,26750,26800,26700,803
|
||||
20241118,114600,8904204550,26750,26850,26850,26750,116
|
||||
20241118,114500,8901098050,26850,26800,26850,26800,158
|
||||
20241118,114400,8896860700,26750,26800,26800,26750,32
|
||||
20241118,114300,8896003300,26800,26750,26800,26750,93
|
||||
20241118,114200,8893512900,26800,26800,26800,26750,732
|
||||
20241118,114100,8873910700,26800,26800,26800,26800,88
|
||||
20241118,114000,8871552300,26750,26800,26800,26750,211
|
||||
20241118,113900,8865902300,26750,26900,26900,26750,942
|
||||
20241118,113800,8840633750,26900,26850,26900,26850,47
|
||||
20241118,113700,8839371250,26900,26900,26900,26900,74
|
||||
20241118,113600,8837380650,26900,26900,26900,26850,328
|
||||
20241118,113500,8828557700,26900,26800,26900,26800,892
|
||||
20241118,113400,8804605950,26800,26800,26800,26800,1636
|
||||
20241118,113300,8760761150,26800,26750,26800,26750,178
|
||||
20241118,113200,8755998750,26750,26800,26800,26750,80
|
||||
20241118,113100,8753855250,26800,26700,26800,26650,663
|
||||
20241118,113000,8736150350,26700,26650,26800,26650,178
|
||||
20241118,112900,8731397650,26800,26800,26800,26650,648
|
||||
20241118,112800,8714116850,26700,26750,26800,26650,2139
|
||||
20241118,112700,8656990750,26800,26800,26800,26800,36
|
||||
20241118,112600,8656025950,26800,26900,26900,26800,303
|
||||
20241118,112500,8647893450,26900,26850,26900,26700,1843
|
||||
20241118,112400,8598522250,26850,26900,26900,26800,2634
|
||||
20241118,112300,8527871850,26900,26950,27000,26900,1434
|
||||
20241118,112200,8489279450,27000,27100,27150,26950,1936
|
||||
20241118,112100,8436932600,27100,27100,27150,27050,1338
|
||||
20241118,112000,8400686450,27100,27050,27100,27050,851
|
||||
20241118,111900,8377627900,27050,27050,27100,27000,766
|
||||
20241118,111800,8356907300,27050,27000,27050,26950,485
|
||||
20241118,111700,8343802050,27050,26850,27050,26850,1516
|
||||
20241118,111600,8302934550,26900,26950,26950,26850,1496
|
||||
20241118,111500,8262705550,26900,26950,27000,26900,1813
|
||||
20241118,111400,8213785800,26950,26950,27000,26950,374
|
||||
20241118,111300,8203697300,26950,26950,27000,26900,957
|
||||
20241118,111200,8177917100,26950,26900,26950,26850,642
|
||||
20241118,111100,8160642700,26950,26950,27050,26800,1277
|
||||
20241118,111000,8126196700,26900,26800,27050,26800,7037
|
||||
20241118,110900,7936647950,26800,26750,26800,26750,711
|
||||
20241118,110800,7917610550,26750,26700,26750,26700,544
|
||||
20241118,110700,7903065800,26700,26750,26750,26650,254
|
||||
20241118,110600,7896288650,26750,26750,26750,26650,778
|
||||
20241118,110500,7875514250,26750,26750,26750,26700,996
|
||||
20241118,110400,7848884950,26700,26600,26700,26600,1954
|
||||
20241118,110300,7796807300,26600,26700,26700,26500,2356
|
||||
20241118,110200,7734135400,26700,26600,26700,26600,397
|
||||
20241118,110100,7723559000,26600,26500,26600,26500,837
|
||||
20241118,110000,7701341350,26500,26650,26650,26450,1198
|
||||
20241118,105900,7669534650,26650,26700,26700,26650,1076
|
||||
20241118,105800,7640838400,26650,26600,26700,26600,1245
|
||||
20241118,105700,7607648900,26650,26750,26750,26550,5428
|
||||
20241118,105600,7462866950,26700,26600,26800,26600,1622
|
||||
20241118,105500,7419533550,26550,26600,26650,26450,3801
|
||||
20241118,105400,7318463850,26550,26450,26550,26400,4078
|
||||
20241118,105300,7210575400,26450,26350,26450,26300,7858
|
||||
20241118,105200,7003114000,26350,26200,26350,26200,3652
|
||||
20241118,105100,6907084550,26150,26150,26150,26100,1108
|
||||
20241118,105000,6878121100,26100,26100,26150,26100,455
|
||||
20241118,104900,6866223200,26150,26100,26150,26100,62
|
||||
20241118,104800,6864604900,26100,26100,26100,26100,39
|
||||
20241118,104700,6863587000,26100,26050,26100,26050,682
|
||||
20241118,104600,6845793300,26100,26100,26100,26100,11
|
||||
20241118,104500,6845506200,26100,26050,26100,26050,272
|
||||
20241118,104400,6838420450,26100,26100,26150,26000,1630
|
||||
20241118,104300,6795919550,26150,26200,26200,26100,575
|
||||
20241118,104200,6780893200,26200,26150,26200,26150,586
|
||||
20241118,104100,6765542400,26150,26150,26150,26100,678
|
||||
20241118,104000,6747814000,26100,26000,26100,26000,437
|
||||
20241118,103900,6736451150,26000,26050,26050,26000,764
|
||||
20241118,103800,6716577700,26000,26000,26050,26000,483
|
||||
20241118,103700,6704017100,26100,26050,26100,26050,750
|
||||
20241118,103600,6684459050,26050,26100,26100,26050,454
|
||||
20241118,103500,6672629700,26050,26050,26050,26050,391
|
||||
20241118,103400,6662444150,26050,26000,26050,26000,603
|
||||
20241118,103300,6646760600,26050,26000,26050,26000,179
|
||||
20241118,103200,6642102100,26000,26000,26000,25950,825
|
||||
20241118,103100,6620662100,26000,26000,26000,25950,135
|
||||
20241118,103000,6617154250,26000,26000,26000,25950,134
|
||||
20241118,102900,6613675250,26000,26000,26000,25950,1489
|
||||
20241118,102800,6575027250,26000,26000,26000,25950,336
|
||||
20241118,102700,6566291750,26000,25950,26000,25950,419
|
||||
20241118,102600,6555412150,25950,26000,26000,25900,1782
|
||||
20241118,102500,6509116300,26050,26200,26200,26050,1025
|
||||
20241118,102400,6482369950,26200,26150,26200,26150,181
|
||||
20241118,102300,6477631550,26200,26100,26200,26100,170
|
||||
20241118,102200,6473179250,26100,26100,26150,26100,218
|
||||
20241118,102100,6467488750,26050,26050,26100,26050,415
|
||||
20241118,102000,6456677750,26050,26150,26200,26050,951
|
||||
20241118,101900,6431852850,26100,26050,26150,26050,4350
|
||||
20241118,101800,6318335200,26050,26050,26050,26000,992
|
||||
20241118,101700,6292497500,26050,26100,26100,26050,902
|
||||
20241118,101600,6268996350,26100,26050,26100,26050,317
|
||||
20241118,101500,6260733450,26100,26000,26100,26000,2248
|
||||
20241118,101400,6202180900,26000,25950,26000,25950,210
|
||||
20241118,101300,6196729000,25950,25900,26000,25900,215
|
||||
20241118,101200,6191150800,25850,25850,25950,25850,383
|
||||
20241118,101100,6181250100,25900,26000,26000,25850,1102
|
||||
20241118,101000,6152709850,26000,25950,26000,25950,1614
|
||||
20241118,100900,6110763500,25950,25900,25950,25900,462
|
||||
20241118,100800,6098785750,25900,25900,25900,25850,513
|
||||
20241118,100700,6085521100,25900,25950,25950,25850,328
|
||||
20241118,100600,6077026700,25950,25950,25950,25900,1136
|
||||
20241118,100500,6047577900,25950,25950,26000,25950,1097
|
||||
20241118,100400,6019089100,25950,25950,26000,25950,1362
|
||||
20241118,100300,5983700450,25950,25950,26000,25900,1263
|
||||
20241118,100200,5950918850,25850,25850,25900,25800,257
|
||||
20241118,100100,5944270450,25900,25700,25900,25600,5309
|
||||
20241118,100000,5807327700,25650,25550,25700,25500,2257
|
||||
20241118,095900,5749492750,25500,25550,25600,25500,1834
|
||||
20241118,095800,5702675100,25600,25650,25650,25350,17360
|
||||
20241118,095700,5260819900,25700,25700,25700,25600,1056
|
||||
20241118,095600,5233723450,25750,25700,25800,25700,2199
|
||||
20241118,095500,5177054150,25700,25600,25700,25600,1913
|
||||
20241118,095400,5127988600,25500,25600,25650,25500,5915
|
||||
20241118,095300,4976699400,25600,25600,25700,25400,2146
|
||||
20241118,095200,4921939350,25600,25750,25800,25300,20370
|
||||
20241118,095100,4402661250,25800,25800,25850,25700,2304
|
||||
20241118,095000,4343340500,25800,25850,25850,25750,1238
|
||||
20241118,094900,4311402550,25750,25850,25950,25750,1712
|
||||
20241118,094800,4267178700,25850,26000,26000,25850,2109
|
||||
20241118,094700,4212583450,26000,25900,26000,25900,1746
|
||||
20241118,094600,4167322000,25900,25950,26000,25850,470
|
||||
20241118,094500,4155153400,25800,25750,25950,25750,7235
|
||||
20241118,094400,3967856100,25750,25850,25950,25700,3945
|
||||
20241118,094300,3866219250,25800,25900,25900,25800,2646
|
||||
20241118,094200,3797827450,25900,26000,26100,25900,1360
|
||||
20241118,094100,3762542100,26000,26050,26100,26000,1576
|
||||
20241118,094000,3721514250,26000,26100,26100,26000,396
|
||||
20241118,093900,3711206250,26100,26100,26100,26050,331
|
||||
20241118,093800,3702580750,26050,26100,26100,26000,689
|
||||
20241118,093700,3684634750,26100,26150,26150,26000,962
|
||||
20241118,093600,3659621000,26000,25850,26050,25850,2185
|
||||
20241118,093500,3602912450,25950,26100,26150,25850,2590
|
||||
20241118,093400,3535599550,26100,26150,26150,26050,71
|
||||
20241118,093300,3533748800,26000,26100,26150,25950,4958
|
||||
20241118,093200,3404683150,26100,26150,26150,26100,733
|
||||
20241118,093100,3385530300,26150,26000,26150,26000,4989
|
||||
20241118,093000,3255552700,26000,26050,26100,26000,1960
|
||||
20241118,092900,3204506900,26050,26100,26150,26000,2332
|
||||
20241118,092800,3143727200,26150,26150,26200,26150,502
|
||||
20241118,092700,3130592950,26100,26200,26200,26100,311
|
||||
20241118,092600,3122458350,26200,26150,26200,26100,662
|
||||
20241118,092500,3105132450,26200,26150,26300,26150,934
|
||||
20241118,092400,3080645800,26200,26300,26300,26050,2589
|
||||
20241118,092300,3013051450,26300,26400,26450,26250,2284
|
||||
20241118,092200,2952942050,26400,26350,26400,26300,697
|
||||
20241118,092100,2934578250,26300,26400,26400,26300,5664
|
||||
20241118,092000,2785258250,26400,26400,26500,26350,1167
|
||||
20241118,091900,2754397950,26400,26350,26500,26300,4873
|
||||
20241118,091800,2625776550,26350,26600,26600,26250,2823
|
||||
20241118,091700,2551346150,26600,26600,26700,26500,5781
|
||||
20241118,091600,2397291700,26600,26400,26700,26400,4806
|
||||
20241118,091500,2269628450,26500,26350,26550,26350,3074
|
||||
20241118,091400,2188365550,26250,26000,26300,26000,2575
|
||||
20241118,091300,2120974600,26050,26000,26050,25950,2320
|
||||
20241118,091200,2060651950,26000,26000,26100,26000,1339
|
||||
20241118,091100,2025778800,25800,25850,26100,25750,1566
|
||||
20241118,091000,1985324700,25800,25650,25950,25650,1833
|
||||
20241118,090900,1938001650,25900,26150,26150,25550,24911
|
||||
20241118,090800,1294718250,26000,26100,26150,26000,7392
|
||||
20241118,090700,1102349850,26150,26150,26150,26050,747
|
||||
20241118,090600,1082846850,26050,26250,26250,26000,747
|
||||
20241118,090500,1063337350,26050,26100,26200,26000,3960
|
||||
20241118,090400,960119500,26100,26150,26200,26050,1661
|
||||
20241118,090300,916739800,26050,26300,26300,26050,3606
|
||||
20241118,090200,822395650,26250,25750,26300,25450,7940
|
||||
20241118,090100,617176350,25700,25750,26150,25300,8961
|
||||
20241118,090000,388124250,25700,26000,26300,25200,14227
|
||||
|
Reference in New Issue
Block a user