Update 2024-11-18 2710 candle_min
This commit is contained in:
736
365340/min/candle-20241118.csv
Normal file
736
365340/min/candle-20241118.csv
Normal file
@@ -0,0 +1,736 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,211400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,211300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,211200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,211100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,211000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,210000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,205000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,204300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,204000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,203000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,202000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,201300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,201000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,200000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,195000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,194300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,194000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,193000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,192000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,191300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,191000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,190000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,185000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,184300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,184000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,183000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,182000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,181300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,181000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,180000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,175000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,174300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,174000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,173000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,172000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,171300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,171000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,170000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,165000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,164300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,164000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,163000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,162000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,161300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,161000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,160000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,155000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154400,1007333550,43600,43600,43600,43600,354
|
||||
20241118,154300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,154000,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153900,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153800,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153700,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153600,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153500,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153400,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153300,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153200,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153100,1007333550,43600,43600,43600,43600,0
|
||||
20241118,153000,1007333550,43600,43600,43600,43600,354
|
||||
20241118,152900,991899150,43300,43300,43300,43300,0
|
||||
20241118,152800,991899150,43300,43300,43300,43300,0
|
||||
20241118,152700,991899150,43300,43300,43300,43300,0
|
||||
20241118,152600,991899150,43300,43300,43300,43300,0
|
||||
20241118,152500,991899150,43300,43300,43300,43300,0
|
||||
20241118,152400,991899150,43300,43300,43300,43300,0
|
||||
20241118,152300,991899150,43300,43300,43300,43300,0
|
||||
20241118,152200,991899150,43300,43300,43300,43300,0
|
||||
20241118,152100,991899150,43300,43300,43300,43300,0
|
||||
20241118,152000,991899150,43300,43300,43300,43300,0
|
||||
20241118,151900,991899150,43300,43300,43300,43300,2
|
||||
20241118,151800,991812550,43550,43550,43550,43550,76
|
||||
20241118,151700,988502750,43500,43500,43500,43500,13
|
||||
20241118,151600,987937250,43500,43450,43500,43350,157
|
||||
20241118,151500,981110600,43500,43500,43500,43500,1
|
||||
20241118,151400,981067100,43500,43200,43500,43200,635
|
||||
20241118,151300,953564600,43200,43200,43200,43200,1
|
||||
20241118,151200,953521400,43200,43200,43200,43200,12
|
||||
20241118,151100,953003000,43250,43100,43250,43100,62
|
||||
20241118,151000,950323000,43100,43150,43150,43100,4
|
||||
20241118,150900,950150450,43200,43200,43200,43200,1
|
||||
20241118,150800,950107250,43150,43200,43200,43150,4
|
||||
20241118,150700,949934500,43200,43200,43200,43200,5
|
||||
20241118,150600,949718500,43250,43250,43250,43250,2
|
||||
20241118,150500,949632000,43200,43200,43200,43200,14
|
||||
20241118,150400,949027200,43200,43200,43200,43200,0
|
||||
20241118,150300,949027200,43200,43150,43200,43150,4
|
||||
20241118,150200,948854550,43150,43150,43150,43150,0
|
||||
20241118,150100,948854550,43150,43100,43150,43100,154
|
||||
20241118,150000,942215000,43150,43150,43150,43150,4
|
||||
20241118,145900,942042400,43150,43100,43150,43100,21
|
||||
20241118,145800,941137250,43100,43100,43100,43100,1
|
||||
20241118,145700,941094150,43100,43100,43100,43100,17
|
||||
20241118,145600,940361450,43000,43000,43000,43000,0
|
||||
20241118,145500,940361450,43000,43000,43000,43000,20
|
||||
20241118,145400,939501450,43000,43000,43000,43000,0
|
||||
20241118,145300,939501450,43000,43000,43050,43000,7
|
||||
20241118,145200,939200350,43000,43050,43050,43000,64
|
||||
20241118,145100,936447750,43000,43000,43000,43000,1
|
||||
20241118,145000,936404750,43000,43100,43100,43000,3
|
||||
20241118,144900,936275650,43100,43100,43100,43100,0
|
||||
20241118,144800,936275650,43100,43100,43100,43100,5
|
||||
20241118,144700,936060150,43100,43100,43100,43100,0
|
||||
20241118,144600,936060150,43100,43150,43150,43100,34
|
||||
20241118,144500,934594200,43150,43150,43150,43150,9
|
||||
20241118,144400,934205850,43150,43150,43150,43150,0
|
||||
20241118,144300,934205850,43150,43150,43150,43150,2
|
||||
20241118,144200,934119550,43150,43150,43150,43100,15
|
||||
20241118,144100,933472950,43150,43150,43150,43150,0
|
||||
20241118,144000,933472950,43150,43150,43150,43150,23
|
||||
20241118,143900,932480500,43200,43200,43200,43200,0
|
||||
20241118,143800,932480500,43200,43200,43200,43200,40
|
||||
20241118,143700,930752500,43300,43300,43300,43300,2
|
||||
20241118,143600,930665900,43300,43300,43300,43300,0
|
||||
20241118,143500,930665900,43300,43300,43300,43300,0
|
||||
20241118,143400,930665900,43300,43300,43300,43300,0
|
||||
20241118,143300,930665900,43300,43300,43300,43300,87
|
||||
20241118,143200,926898800,43300,43300,43300,43300,13
|
||||
20241118,143100,926335900,43300,43200,43300,43200,47
|
||||
20241118,143000,924305400,43200,43200,43200,43200,12
|
||||
20241118,142900,923787000,43200,43200,43200,43200,2
|
||||
20241118,142800,923700600,43200,43200,43200,43200,11
|
||||
20241118,142700,923225400,43300,43300,43300,43300,0
|
||||
20241118,142600,923225400,43300,43300,43300,43300,0
|
||||
20241118,142500,923225400,43300,43300,43300,43300,2
|
||||
20241118,142400,923138800,43400,43200,43400,43200,163
|
||||
20241118,142300,916083400,43200,43100,43200,43100,118
|
||||
20241118,142200,910993200,43100,42900,43100,42850,688
|
||||
20241118,142100,881408550,42900,42900,42900,42900,19
|
||||
20241118,142000,880593450,42750,42750,42750,42750,10
|
||||
20241118,141900,880165950,42900,42900,42900,42900,7
|
||||
20241118,141800,879865650,42800,42800,42800,42800,145
|
||||
20241118,141700,873659650,42800,42800,42800,42800,32
|
||||
20241118,141600,872290050,42800,42800,42800,42800,1
|
||||
20241118,141500,872247250,42800,42800,42800,42800,1
|
||||
20241118,141400,872204450,42900,42900,42900,42900,1
|
||||
20241118,141300,872161550,42800,42800,42800,42800,38
|
||||
20241118,141200,870535150,42850,42850,42850,42850,0
|
||||
20241118,141100,870535150,42850,42850,42850,42850,45
|
||||
20241118,141000,868606900,42900,43000,43050,42900,137
|
||||
20241118,140900,862718750,43000,43050,43050,43000,15
|
||||
20241118,140800,862073100,43100,43100,43100,43100,0
|
||||
20241118,140700,862073100,43100,43100,43100,43100,0
|
||||
20241118,140600,862073100,43100,43100,43100,43100,3
|
||||
20241118,140500,861943800,43050,43050,43050,43050,0
|
||||
20241118,140400,861943800,43050,43050,43050,43050,0
|
||||
20241118,140300,861943800,43050,43050,43050,43050,0
|
||||
20241118,140200,861943800,43050,43050,43050,43050,1
|
||||
20241118,140100,861900750,43100,43100,43100,43100,7
|
||||
20241118,140000,861599050,43100,43100,43100,43100,2
|
||||
20241118,135900,861512850,43100,43100,43100,43100,6
|
||||
20241118,135800,861254250,43100,43100,43100,43100,1
|
||||
20241118,135700,861211150,43100,43100,43100,43100,0
|
||||
20241118,135600,861211150,43100,43100,43100,43100,0
|
||||
20241118,135500,861211150,43100,43100,43100,43100,0
|
||||
20241118,135400,861211150,43100,43100,43100,43100,10
|
||||
20241118,135300,860780150,43000,43000,43000,43000,0
|
||||
20241118,135200,860780150,43000,43000,43000,43000,4
|
||||
20241118,135100,860608150,43000,43000,43000,43000,0
|
||||
20241118,135000,860608150,43000,43000,43000,43000,0
|
||||
20241118,134900,860608150,43000,43000,43000,43000,9
|
||||
20241118,134800,860221150,43000,42950,43000,42950,3
|
||||
20241118,134700,860092250,43000,43000,43000,43000,10
|
||||
20241118,134600,859662250,43100,43100,43100,43100,1
|
||||
20241118,134500,859619150,43100,42950,43100,42950,2
|
||||
20241118,134400,859533100,43100,43100,43100,43100,0
|
||||
20241118,134300,859533100,43100,43100,43100,43100,1
|
||||
20241118,134200,859490000,43100,43100,43100,43100,0
|
||||
20241118,134100,859490000,43100,43100,43100,43100,0
|
||||
20241118,134000,859490000,43100,43100,43100,43100,0
|
||||
20241118,133900,859490000,43100,43100,43100,43100,4
|
||||
20241118,133800,859317600,42950,42950,42950,42950,0
|
||||
20241118,133700,859317600,42950,42950,42950,42950,6
|
||||
20241118,133600,859059900,43100,43050,43100,43050,11
|
||||
20241118,133500,858585850,42950,42950,42950,42950,0
|
||||
20241118,133400,858585850,42950,42950,42950,42950,1
|
||||
20241118,133300,858542900,42950,42950,42950,42950,0
|
||||
20241118,133200,858542900,42950,43100,43100,42950,8
|
||||
20241118,133100,858198250,43100,43100,43100,43100,0
|
||||
20241118,133000,858198250,43100,43000,43100,43000,45
|
||||
20241118,132900,856260950,42950,42950,42950,42950,0
|
||||
20241118,132800,856260950,42950,42950,42950,42950,19
|
||||
20241118,132700,855444900,42800,42800,42800,42800,0
|
||||
20241118,132600,855444900,42800,42800,42800,42800,0
|
||||
20241118,132500,855444900,42800,42850,42850,42800,110
|
||||
20241118,132400,850733050,42850,42850,42850,42850,31
|
||||
20241118,132300,849404700,42850,42850,42850,42850,16
|
||||
20241118,132200,848719100,42850,42850,42850,42850,1
|
||||
20241118,132100,848676250,43050,43050,43050,43050,2
|
||||
20241118,132000,848590150,43050,43050,43050,43050,2
|
||||
20241118,131900,848504050,43100,42850,43100,42850,101
|
||||
20241118,131800,844175950,42850,42850,42850,42850,0
|
||||
20241118,131700,844175950,42850,42950,42950,42850,241
|
||||
20241118,131600,833843000,42950,42950,42950,42950,2
|
||||
20241118,131500,833757100,42950,42950,42950,42950,0
|
||||
20241118,131400,833757100,42950,42950,42950,42950,2
|
||||
20241118,131300,833671200,42950,42950,42950,42950,5
|
||||
20241118,131200,833456450,42950,42950,42950,42950,0
|
||||
20241118,131100,833456450,42950,42950,42950,42950,0
|
||||
20241118,131000,833456450,42950,43200,43200,42950,6
|
||||
20241118,130900,833197500,42950,42950,42950,42950,0
|
||||
20241118,130800,833197500,42950,42950,42950,42950,6
|
||||
20241118,130700,832939800,43000,43000,43000,43000,23
|
||||
20241118,130600,831950800,43000,43200,43200,43000,16
|
||||
20241118,130500,831260750,43200,43200,43200,43200,2
|
||||
20241118,130400,831174350,43000,43000,43000,43000,1
|
||||
20241118,130300,831131350,42950,42950,43000,42950,31
|
||||
20241118,130200,829799350,43000,43000,43000,43000,34
|
||||
20241118,130100,828337350,42850,42800,42850,42800,40
|
||||
20241118,130000,826623600,42800,42800,42800,42800,29
|
||||
20241118,125900,825382400,42800,42800,42800,42800,2
|
||||
20241118,125800,825296800,42550,42800,42800,42550,3
|
||||
20241118,125700,825168650,42600,42600,42600,42600,2
|
||||
20241118,125600,825083450,42600,42600,42600,42600,0
|
||||
20241118,125500,825083450,42600,42600,42600,42600,2
|
||||
20241118,125400,824998250,42550,42600,42600,42550,65
|
||||
20241118,125300,822231050,42600,42600,42600,42600,8
|
||||
20241118,125200,821890250,42600,42700,42700,42600,84
|
||||
20241118,125100,818309950,42700,42700,42700,42700,0
|
||||
20241118,125000,818309950,42700,42700,42700,42700,70
|
||||
20241118,124900,815320950,42550,42550,42550,42550,1
|
||||
20241118,124800,815278400,42550,42550,42550,42550,1
|
||||
20241118,124700,815235850,42550,42550,42550,42550,0
|
||||
20241118,124600,815235850,42550,42600,42600,42550,36
|
||||
20241118,124500,813703150,42700,42700,42700,42700,1
|
||||
20241118,124400,813660450,42550,42700,42700,42550,51
|
||||
20241118,124300,811490250,42600,42600,42600,42600,277
|
||||
20241118,124200,799690050,42600,42600,42600,42600,5
|
||||
20241118,124100,799477050,42600,42600,42600,42600,12
|
||||
20241118,124000,798965850,42550,42600,42600,42550,77
|
||||
20241118,123900,795685700,42600,42600,42600,42600,4
|
||||
20241118,123800,795515300,42600,42600,42600,42600,91
|
||||
20241118,123700,791638700,42600,42650,42650,42600,28
|
||||
20241118,123600,790445250,42650,42700,42700,42650,28
|
||||
20241118,123500,789250550,42700,42700,42700,42700,18
|
||||
20241118,123400,788481950,42700,42700,42700,42700,1
|
||||
20241118,123300,788439250,42650,42650,42650,42650,0
|
||||
20241118,123200,788439250,42650,42650,42650,42650,0
|
||||
20241118,123100,788439250,42650,42800,42800,42600,116
|
||||
20241118,123000,783481300,42800,42800,42800,42800,0
|
||||
20241118,122900,783481300,42800,42850,42850,42800,15
|
||||
20241118,122800,782839050,42850,42850,42850,42850,0
|
||||
20241118,122700,782839050,42850,42850,42850,42800,28
|
||||
20241118,122600,781640250,42850,42850,42850,42850,8
|
||||
20241118,122500,781297450,42850,42850,42850,42850,3
|
||||
20241118,122400,781168900,42850,42850,42850,42850,2
|
||||
20241118,122300,781083200,42850,42850,42850,42850,92
|
||||
20241118,122200,777141000,42850,42850,42850,42850,0
|
||||
20241118,122100,777141000,42850,42850,42850,42850,1
|
||||
20241118,122000,777098150,42850,42850,42850,42850,0
|
||||
20241118,121900,777098150,42850,42850,42850,42850,0
|
||||
20241118,121800,777098150,42850,42850,42850,42850,11
|
||||
20241118,121700,776626800,42850,42900,42900,42850,65
|
||||
20241118,121600,773841500,42900,42900,42900,42900,4
|
||||
20241118,121500,773669900,42900,43000,43000,42850,49
|
||||
20241118,121400,771567200,43000,42900,43000,42900,3
|
||||
20241118,121300,771438300,42900,42900,42900,42900,1
|
||||
20241118,121200,771395400,42900,42900,42900,42900,18
|
||||
20241118,121100,770623200,42900,42900,42900,42900,17
|
||||
20241118,121000,769893900,42900,42900,42900,42900,0
|
||||
20241118,120900,769893900,42900,42900,42900,42900,0
|
||||
20241118,120800,769893900,42900,42900,42900,42900,0
|
||||
20241118,120700,769893900,42900,42900,42900,42900,23
|
||||
20241118,120600,768907200,42900,42900,42900,42900,5
|
||||
20241118,120500,768692700,42900,42950,42950,42900,12
|
||||
20241118,120400,768177550,43200,43200,43200,43200,6
|
||||
20241118,120300,767918350,42950,42950,42950,42950,16
|
||||
20241118,120200,767231150,42950,42950,42950,42950,0
|
||||
20241118,120100,767231150,42950,42950,42950,42950,0
|
||||
20241118,120000,767231150,42950,42950,42950,42950,5
|
||||
20241118,115900,767016400,42950,42950,42950,42950,0
|
||||
20241118,115800,767016400,42950,42950,42950,42950,36
|
||||
20241118,115700,765470200,42850,43200,43200,42850,1252
|
||||
20241118,115600,711428550,43250,43250,43250,43250,1
|
||||
20241118,115500,711385300,43250,43250,43250,43250,10
|
||||
20241118,115400,710952800,43200,43250,43250,43200,81
|
||||
20241118,115300,707453550,43250,43250,43250,43250,6
|
||||
20241118,115200,707194050,43250,43250,43250,43250,0
|
||||
20241118,115100,707194050,43250,43250,43250,43250,6
|
||||
20241118,115000,706934550,43250,43250,43250,43250,10
|
||||
20241118,114900,706502050,43250,43200,43250,43200,47
|
||||
20241118,114800,704470650,43200,43200,43200,43200,2
|
||||
20241118,114700,704384250,43200,43200,43200,43200,0
|
||||
20241118,114600,704384250,43200,43200,43200,43200,3
|
||||
20241118,114500,704254650,43200,43200,43200,43200,54
|
||||
20241118,114400,701921850,43200,43200,43200,43200,19
|
||||
20241118,114300,701101050,43200,43200,43200,43200,1
|
||||
20241118,114200,701057850,43250,43250,43250,43250,0
|
||||
20241118,114100,701057850,43250,43250,43250,43250,11
|
||||
20241118,114000,700582100,43250,43250,43250,43250,0
|
||||
20241118,113900,700582100,43250,43300,43300,43250,25
|
||||
20241118,113800,699500800,43250,43300,43300,43250,54
|
||||
20241118,113700,697162800,43300,43250,43300,43250,4
|
||||
20241118,113600,696989750,43300,43300,43300,43300,0
|
||||
20241118,113500,696989750,43300,43300,43300,43300,3
|
||||
20241118,113400,696859850,43300,43300,43300,43300,4
|
||||
20241118,113300,696686650,43250,43250,43250,43250,5
|
||||
20241118,113200,696470400,43200,43200,43200,43200,10
|
||||
20241118,113100,696038400,43200,43200,43200,43200,0
|
||||
20241118,113000,696038400,43200,43200,43200,43150,127
|
||||
20241118,112900,690552100,43150,43400,43400,43150,247
|
||||
20241118,112800,679865350,43500,43500,43500,43500,0
|
||||
20241118,112700,679865350,43500,43500,43500,43500,12
|
||||
20241118,112600,679343350,43400,43550,43550,43400,29
|
||||
20241118,112500,678081300,43550,43400,43550,43400,2
|
||||
20241118,112400,677994350,43400,43450,43450,43400,740
|
||||
20241118,112300,645872900,43450,43550,43550,43450,90
|
||||
20241118,112200,641960050,43600,43600,43600,43600,1
|
||||
20241118,112100,641916450,43600,43600,43600,43600,33
|
||||
20241118,112000,640477650,43600,43650,43650,43600,43
|
||||
20241118,111900,638600850,43650,43500,43650,43500,454
|
||||
20241118,111800,618835000,43500,43500,43500,43500,0
|
||||
20241118,111700,618835000,43500,43450,43500,43450,88
|
||||
20241118,111600,615009200,43450,43450,43450,43450,1
|
||||
20241118,111500,614965750,43400,43400,43400,43400,0
|
||||
20241118,111400,614965750,43400,43450,43450,43400,28
|
||||
20241118,111300,613749650,43450,43450,43450,43450,20
|
||||
20241118,111200,612880650,43450,43450,43450,43450,30
|
||||
20241118,111100,611577150,43450,43450,43450,43450,16
|
||||
20241118,111000,610881950,43450,43400,43450,43400,7
|
||||
20241118,110900,610578050,43400,43400,43400,43400,9
|
||||
20241118,110800,610187450,43400,43300,43400,43300,16
|
||||
20241118,110700,609493150,43300,43300,43300,43300,10
|
||||
20241118,110600,609060150,43450,43450,43450,43450,0
|
||||
20241118,110500,609060150,43450,43400,43450,43400,184
|
||||
20241118,110400,601069250,43300,43300,43300,43300,11
|
||||
20241118,110300,600592950,43300,43300,43300,43300,20
|
||||
20241118,110200,599726950,43300,43300,43300,43250,98
|
||||
20241118,110100,595483750,43250,43300,43300,43250,55
|
||||
20241118,110000,593102350,43300,43300,43300,43300,5
|
||||
20241118,105900,592885850,43300,43300,43300,43300,15
|
||||
20241118,105800,592236350,43300,43300,43300,43300,2
|
||||
20241118,105700,592149750,43250,43200,43250,43200,44
|
||||
20241118,105600,590247850,43200,43200,43200,43200,365
|
||||
20241118,105500,574479850,43200,43200,43200,43200,1
|
||||
20241118,105400,574436650,43300,43300,43300,43300,4
|
||||
20241118,105300,574263450,43300,43250,43300,43250,106
|
||||
20241118,105200,569677300,43200,43200,43200,43200,254
|
||||
20241118,105100,558704500,43200,43150,43200,43150,80
|
||||
20241118,105000,555251500,43150,43150,43150,43150,15
|
||||
20241118,104900,554604250,43250,43150,43250,43150,5
|
||||
20241118,104800,554388300,43200,43200,43200,43200,0
|
||||
20241118,104700,554388300,43200,43250,43250,43200,206
|
||||
20241118,104600,545488550,43200,43200,43200,43200,50
|
||||
20241118,104500,543328550,43300,43300,43300,43300,1
|
||||
20241118,104400,543285250,43300,43300,43300,43300,7
|
||||
20241118,104300,542982150,43300,43300,43300,43300,0
|
||||
20241118,104200,542982150,43300,43150,43300,43100,527
|
||||
20241118,104100,520266200,43150,43150,43150,43150,10
|
||||
20241118,104000,519834700,43150,43150,43150,43150,359
|
||||
20241118,103900,504343850,43150,43150,43150,43150,10
|
||||
20241118,103800,503912350,43200,43200,43200,43200,0
|
||||
20241118,103700,503912350,43200,43200,43200,43200,10
|
||||
20241118,103600,503480350,43150,43150,43150,43150,0
|
||||
20241118,103500,503480350,43150,43200,43200,43150,38
|
||||
20241118,103400,501838850,43150,43200,43200,43150,30
|
||||
20241118,103300,500544150,43200,43200,43200,43200,21
|
||||
20241118,103200,499636950,43200,43200,43200,43200,2
|
||||
20241118,103100,499550550,43400,43400,43400,43400,0
|
||||
20241118,103000,499550550,43400,43200,43400,43200,6
|
||||
20241118,102900,499290950,43200,43200,43200,43200,67
|
||||
20241118,102800,496396550,43300,43200,43300,43200,43
|
||||
20241118,102700,494538450,43150,43150,43150,43150,52
|
||||
20241118,102600,492294650,43150,43150,43150,43150,44
|
||||
20241118,102500,490396050,43200,43150,43200,43150,40
|
||||
20241118,102400,488668900,43200,43300,43300,43200,70
|
||||
20241118,102300,485640400,43400,43300,43400,43300,28
|
||||
20241118,102200,484427900,43300,43300,43300,43300,1
|
||||
20241118,102100,484384600,43400,43400,43400,43400,7
|
||||
20241118,102000,484080800,43300,43300,43300,43300,10
|
||||
20241118,101900,483647800,43100,43450,43450,43100,38
|
||||
20241118,101800,482003000,43450,43450,43450,43450,1
|
||||
20241118,101700,481959550,43400,43350,43450,42900,476
|
||||
20241118,101600,461453600,43500,43450,43500,43450,94
|
||||
20241118,101500,457364650,43350,43200,43500,43200,261
|
||||
20241118,101400,446041700,43000,43000,43000,43000,0
|
||||
20241118,101300,446041700,43000,43100,43100,42950,17
|
||||
20241118,101200,445309650,43000,43000,43000,43000,0
|
||||
20241118,101100,445309650,43000,43150,43150,43000,371
|
||||
20241118,101000,429311050,43150,43150,43150,43150,84
|
||||
20241118,100900,425686450,43150,43300,43300,43150,23
|
||||
20241118,100800,424693250,43350,43350,43350,43350,2
|
||||
20241118,100700,424606550,43350,43350,43350,43350,60
|
||||
20241118,100600,422005550,43350,43350,43400,43350,26
|
||||
20241118,100500,420878100,43100,43100,43100,43100,6
|
||||
20241118,100400,420619500,43100,43200,43200,43100,18
|
||||
20241118,100300,419843300,43200,43350,43350,43200,39
|
||||
20241118,100200,418157900,43400,43200,43400,43100,417
|
||||
20241118,100100,400100750,43250,43250,43250,43100,77
|
||||
20241118,100000,396774050,43250,43300,43300,43250,3
|
||||
20241118,095900,396644250,43200,43250,43250,43200,4
|
||||
20241118,095800,396471400,43250,43200,43250,43200,49
|
||||
20241118,095700,394352800,43200,43200,43200,43100,16
|
||||
20241118,095600,393661700,43100,43150,43150,43100,107
|
||||
20241118,095500,389047050,43050,43050,43050,43050,1
|
||||
20241118,095400,389004000,43050,43200,43200,43050,136
|
||||
20241118,095300,383130300,43250,43200,43250,43200,25
|
||||
20241118,095200,382050200,43000,43000,43000,43000,0
|
||||
20241118,095100,382050200,43000,43000,43000,43000,200
|
||||
20241118,095000,373450200,43000,43000,43000,43000,0
|
||||
20241118,094900,373450200,43000,43000,43250,43000,103
|
||||
20241118,094800,369020950,43000,43250,43250,43000,25
|
||||
20241118,094700,367940450,43250,43300,43300,43250,38
|
||||
20241118,094600,366295100,43250,43100,43300,43000,110
|
||||
20241118,094500,361542000,43100,43100,43100,43100,9
|
||||
20241118,094400,361154100,43000,43150,43150,43000,19
|
||||
20241118,094300,360334550,43150,43150,43150,43150,79
|
||||
20241118,094200,356925700,43150,43150,43150,43150,225
|
||||
20241118,094100,347216950,43150,42950,43150,42950,549
|
||||
20241118,094000,323608250,42950,43000,43000,42950,2
|
||||
20241118,093900,323522300,43000,42950,43000,42950,22
|
||||
20241118,093800,322577300,42950,42850,42950,42850,200
|
||||
20241118,093700,313987750,42850,42750,42850,42750,114
|
||||
20241118,093600,309107250,42800,42800,42800,42800,0
|
||||
20241118,093500,309107250,42800,42800,42800,42800,6
|
||||
20241118,093400,308850450,42800,42800,42800,42800,0
|
||||
20241118,093300,308850450,42800,42950,43000,42800,222
|
||||
20241118,093200,299330100,43000,42950,43000,42950,72
|
||||
20241118,093100,296236600,43000,43000,43000,42850,34
|
||||
20241118,093000,294774850,42950,42700,42950,42550,307
|
||||
20241118,092900,281613500,42700,42700,42700,42700,11
|
||||
20241118,092800,281143800,42600,42550,42700,42550,543
|
||||
20241118,092700,258008450,42450,42450,42450,42200,215
|
||||
20241118,092600,248902200,42650,42500,42700,42500,182
|
||||
20241118,092500,241164150,42500,42350,42500,42350,46
|
||||
20241118,092400,239212450,42500,42600,42600,42350,236
|
||||
20241118,092300,229192950,42650,42700,42700,42650,11
|
||||
20241118,092200,228723550,42700,42800,42800,42600,95
|
||||
20241118,092100,224670400,42800,42750,42850,42650,151
|
||||
20241118,092000,218207750,42850,42900,42900,42850,9
|
||||
20241118,091900,217822050,42850,42850,42850,42750,77
|
||||
20241118,091800,214524800,42900,42850,42900,42850,92
|
||||
20241118,091700,210578450,42950,43000,43000,42550,51
|
||||
20241118,091600,208391100,42850,42700,43000,42600,377
|
||||
20241118,091500,192245350,42800,42150,42800,42150,503
|
||||
20241118,091400,170906250,42150,42200,42200,42150,27
|
||||
20241118,091300,169767850,42400,42300,42400,42200,109
|
||||
20241118,091200,165155600,42300,42000,42300,42000,115
|
||||
20241118,091100,160312550,42000,41650,42100,41650,263
|
||||
20241118,091000,149263400,41600,41650,42000,41600,31
|
||||
20241118,090900,147966850,41650,41700,41700,41650,272
|
||||
20241118,090800,136624650,41400,41800,42000,41400,116
|
||||
20241118,090700,131800600,41000,41850,41850,41000,614
|
||||
20241118,090600,106306200,41850,41750,42100,41750,40
|
||||
20241118,090500,104634800,41800,42100,42100,41800,62
|
||||
20241118,090400,102042850,42100,42100,42100,41800,140
|
||||
20241118,090300,96166750,42350,42500,42550,42350,151
|
||||
20241118,090200,89756850,42500,42100,42600,42100,376
|
||||
20241118,090100,73829900,42050,41900,42100,41850,416
|
||||
20241118,090000,56377550,41850,41300,41900,41300,1363
|
||||
|
Reference in New Issue
Block a user