Update 2024-11-18 2710 candle_min
This commit is contained in:
738
376300/min/candle-20241118.csv
Normal file
738
376300/min/candle-20241118.csv
Normal file
@@ -0,0 +1,738 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,211600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,211500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,211400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,211300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,211200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,211100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,211000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,210000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,205000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,204500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,204000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,203000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,202000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,201500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,201000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,200000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,195000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,194500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,194000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,193000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,192000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,191500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,191000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,190000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,185000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,184500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,184000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,183000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,182000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,181500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,181000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,180000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,175000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,174500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,174000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,173000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,172000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,171500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,171000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,170000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,165000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,164500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,164000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,163000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,162000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,161500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,161000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,160000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,155000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154600,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,154500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,154000,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153900,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153800,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153700,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153600,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153500,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153400,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153300,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153200,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153100,14000562350,39900,39900,39900,39900,0
|
||||
20241118,153000,14000562350,39900,39900,39900,39900,4953
|
||||
20241118,152900,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152800,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152700,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152600,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152500,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152400,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152300,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152200,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152100,13802937650,39450,39450,39450,39450,0
|
||||
20241118,152000,13802937650,39450,39450,39450,39450,0
|
||||
20241118,151900,13802937650,39450,39550,39600,39450,1371
|
||||
20241118,151800,13748779350,39600,39850,39850,39550,1093
|
||||
20241118,151700,13705494250,39850,39800,39900,39650,1842
|
||||
20241118,151600,13632327750,39800,39850,39900,39750,787
|
||||
20241118,151500,13600970700,39900,39900,39900,39800,892
|
||||
20241118,151400,13565424000,39900,39950,40000,39800,1158
|
||||
20241118,151300,13519207100,39950,40000,40000,39900,731
|
||||
20241118,151200,13489984350,39950,39950,40000,39800,663
|
||||
20241118,151100,13463506950,39950,39900,39950,39850,830
|
||||
20241118,151000,13430393350,40000,39900,40000,39850,736
|
||||
20241118,150900,13401006000,40000,39950,40000,39850,1045
|
||||
20241118,150800,13359250550,39950,39950,40000,39900,1927
|
||||
20241118,150700,13282224350,39950,39950,40000,39900,1910
|
||||
20241118,150600,13205885600,40000,39900,40000,39850,1622
|
||||
20241118,150500,13141103550,39900,40000,40000,39850,2248
|
||||
20241118,150400,13051267250,40000,40000,40000,39900,1590
|
||||
20241118,150300,12987735200,40000,40000,40000,39950,1816
|
||||
20241118,150200,12915121200,40000,40000,40000,39950,1642
|
||||
20241118,150100,12849486850,40000,39950,40000,39800,2351
|
||||
20241118,150000,12755556950,39950,40200,40200,39900,2527
|
||||
20241118,145900,12654217300,40200,40200,40200,40150,2015
|
||||
20241118,145800,12573258100,40200,40200,40250,40150,3079
|
||||
20241118,145700,12449502850,40200,40100,40200,39950,2702
|
||||
20241118,145600,12341129800,40100,40000,40100,39950,4863
|
||||
20241118,145500,12146557550,40000,40000,40000,39950,2110
|
||||
20241118,145400,12062187200,40000,40000,40000,39950,3201
|
||||
20241118,145300,11934218300,40000,40000,40050,39950,3440
|
||||
20241118,145200,11796606000,40000,39950,40000,39800,4418
|
||||
20241118,145100,11619950100,40000,39900,40000,39800,2396
|
||||
20241118,145000,11524361150,39900,40000,40000,39800,3499
|
||||
20241118,144900,11384690100,40000,39950,40200,39850,25852
|
||||
20241118,144800,10350218350,39950,39900,40000,39900,2352
|
||||
20241118,144700,10256245500,39950,39850,40000,39850,6275
|
||||
20241118,144600,10005694150,39850,39900,39950,39750,7051
|
||||
20241118,144500,9724457150,39900,39950,40000,39750,5057
|
||||
20241118,144400,9522705700,39900,39900,39950,39800,6680
|
||||
20241118,144300,9256109350,39900,39800,39900,39700,3423
|
||||
20241118,144200,9119757000,39850,39800,39900,39550,5073
|
||||
20241118,144100,8917993050,39800,39550,39800,39550,2380
|
||||
20241118,144000,8823517500,39550,39600,39650,39500,1203
|
||||
20241118,143900,8775908350,39650,39700,39700,39550,1782
|
||||
20241118,143800,8705212900,39650,39700,39700,39550,1325
|
||||
20241118,143700,8652651900,39700,39600,39700,39550,1367
|
||||
20241118,143600,8598460750,39600,39500,39600,39400,1667
|
||||
20241118,143500,8532568250,39450,39450,39500,39400,1202
|
||||
20241118,143400,8485148750,39450,39400,39450,39250,724
|
||||
20241118,143300,8456630450,39450,39450,39500,39400,578
|
||||
20241118,143200,8433824700,39450,39500,39550,39350,1429
|
||||
20241118,143100,8377458000,39500,39350,39550,39350,3561
|
||||
20241118,143000,8236913250,39300,39200,39500,39150,6409
|
||||
20241118,142900,7984837750,39200,39000,39200,38950,3100
|
||||
20241118,142800,7863772450,39000,38950,39000,38950,337
|
||||
20241118,142700,7850644600,38950,39050,39050,38950,1082
|
||||
20241118,142600,7808454400,39050,39100,39150,38950,1889
|
||||
20241118,142500,7734714650,39100,39150,39150,38950,1851
|
||||
20241118,142400,7662528300,39150,39200,39200,39100,917
|
||||
20241118,142300,7626613400,39200,39200,39200,39000,1079
|
||||
20241118,142200,7584368700,39200,39200,39200,39150,765
|
||||
20241118,142100,7554390200,39200,39050,39200,39000,2486
|
||||
20241118,142000,7457101650,39050,38750,39100,38750,4628
|
||||
20241118,141900,7276713650,38750,38750,38750,38700,361
|
||||
20241118,141800,7262726400,38750,38750,38800,38500,385
|
||||
20241118,141700,7247818050,38750,38700,38750,38650,315
|
||||
20241118,141600,7235621800,38700,38400,38700,38300,2655
|
||||
20241118,141500,7133295000,38400,38450,38450,38400,36
|
||||
20241118,141400,7131911400,38400,38500,38500,38350,1396
|
||||
20241118,141300,7078290350,38500,38500,38550,38500,282
|
||||
20241118,141200,7067431150,38500,38500,38500,38500,42
|
||||
20241118,141100,7065814150,38500,38400,38500,38400,532
|
||||
20241118,141000,7045381150,38450,38550,38550,38450,564
|
||||
20241118,140900,7023680650,38550,38550,38600,38500,195
|
||||
20241118,140800,7016162600,38550,38550,38600,38500,106
|
||||
20241118,140700,7012078000,38550,38550,38600,38500,116
|
||||
20241118,140600,7007610800,38450,38450,38600,38450,73
|
||||
20241118,140500,7004800950,38400,38500,38550,38400,894
|
||||
20241118,140400,6970424900,38550,38600,38600,38550,88
|
||||
20241118,140300,6967030250,38600,38650,38650,38550,1690
|
||||
20241118,140200,6901804400,38650,38600,38650,38600,418
|
||||
20241118,140100,6885654250,38650,38600,38650,38600,177
|
||||
20241118,140000,6878814850,38600,38850,38850,38600,2005
|
||||
20241118,135900,6801194150,38800,38750,38800,38750,349
|
||||
20241118,135800,6787659000,38750,38700,38800,38700,772
|
||||
20241118,135700,6757777000,38750,38650,38750,38600,661
|
||||
20241118,135600,6732217500,38650,38600,38650,38500,559
|
||||
20241118,135500,6710670600,38600,38650,38750,38450,6119
|
||||
20241118,135400,6474426550,38650,38650,38650,38600,146
|
||||
20241118,135300,6468789000,38650,38450,38650,38450,436
|
||||
20241118,135200,6451970750,38500,38600,38600,38500,523
|
||||
20241118,135100,6431796000,38700,38250,38700,38250,10365
|
||||
20241118,135000,6033781150,38300,38250,38300,38250,349
|
||||
20241118,134900,6020416500,38300,38250,38300,38150,199
|
||||
20241118,134800,6012811750,38250,38250,38250,38250,249
|
||||
20241118,134700,6003287500,38250,38250,38250,38100,128
|
||||
20241118,134600,5998401050,38250,38250,38250,38250,11
|
||||
20241118,134500,5997980300,38300,38250,38300,38100,221
|
||||
20241118,134400,5989527400,38250,38250,38300,38250,143
|
||||
20241118,134300,5984057600,38300,38300,38300,38250,99
|
||||
20241118,134200,5980267900,38300,38300,38300,38200,125
|
||||
20241118,134100,5975487650,38100,38100,38100,38100,203
|
||||
20241118,134000,5967753350,38100,38250,38250,38100,109
|
||||
20241118,133900,5963596150,38250,38100,38250,38000,989
|
||||
20241118,133800,5925944600,38250,38200,38250,38050,602
|
||||
20241118,133700,5902937850,38200,38200,38200,38200,47
|
||||
20241118,133600,5901142450,38100,38150,38150,38050,115
|
||||
20241118,133500,5896765000,38100,38200,38200,38100,242
|
||||
20241118,133400,5887541500,38200,38150,38200,38150,85
|
||||
20241118,133300,5884297750,38150,38250,38250,38150,252
|
||||
20241118,133200,5874674200,38250,38200,38250,38200,194
|
||||
20241118,133100,5867256500,38150,38150,38150,38100,154
|
||||
20241118,133000,5861386200,38150,38150,38150,38100,177
|
||||
20241118,132900,5854633900,38150,38200,38200,38150,184
|
||||
20241118,132800,5847611550,38200,38100,38200,38100,83
|
||||
20241118,132700,5844448950,37900,38000,38100,37900,438
|
||||
20241118,132600,5827807550,38000,37950,38000,37950,291
|
||||
20241118,132500,5816756600,37950,37900,37950,37800,103
|
||||
20241118,132400,5812858100,37900,37900,37900,37900,9
|
||||
20241118,132300,5812517000,37950,37850,37950,37800,220
|
||||
20241118,132200,5804195300,37850,37950,37950,37850,96
|
||||
20241118,132100,5800556000,37850,38000,38000,37850,58
|
||||
20241118,132000,5798355900,37850,37950,37950,37850,168
|
||||
20241118,131900,5791986950,37950,37950,37950,37950,2
|
||||
20241118,131800,5791911050,37950,37850,37950,37850,133
|
||||
20241118,131700,5786873300,37850,37950,37950,37850,227
|
||||
20241118,131600,5778266600,38000,37950,38000,37900,124
|
||||
20241118,131500,5773561700,38000,37950,38000,37950,302
|
||||
20241118,131400,5762099800,37850,37850,37850,37850,1
|
||||
20241118,131300,5762061950,37850,37950,37950,37850,134
|
||||
20241118,131200,5756984000,37800,37800,37800,37800,0
|
||||
20241118,131100,5756984000,37800,37900,37950,37800,130
|
||||
20241118,131000,5752061750,37950,37900,37950,37900,58
|
||||
20241118,130900,5749860700,37950,37900,37950,37850,153
|
||||
20241118,130800,5744062600,37950,37900,37950,37900,24
|
||||
20241118,130700,5743152700,37950,37950,37950,37800,178
|
||||
20241118,130600,5736406100,37950,38000,38000,37950,31
|
||||
20241118,130500,5735228600,38000,38000,38000,38000,22
|
||||
20241118,130400,5734392600,37850,37950,38000,37850,191
|
||||
20241118,130300,5727147000,37850,37850,37850,37850,0
|
||||
20241118,130200,5727147000,37850,37950,38000,37850,128
|
||||
20241118,130100,5722291700,37950,37950,37950,37900,55
|
||||
20241118,130000,5720205300,37950,37900,37950,37800,147
|
||||
20241118,125900,5714634950,37900,37750,37900,37750,318
|
||||
20241118,125800,5702606250,37700,37750,37750,37700,96
|
||||
20241118,125700,5698985800,37700,37700,37700,37700,790
|
||||
20241118,125600,5669202800,37700,37700,37700,37650,188
|
||||
20241118,125500,5662119300,37700,37700,37700,37700,228
|
||||
20241118,125400,5653523700,37700,37700,37700,37700,94
|
||||
20241118,125300,5649979900,37600,37700,37700,37600,223
|
||||
20241118,125200,5641580050,37750,37800,37800,37700,152
|
||||
20241118,125100,5635839650,37800,37800,37800,37750,164
|
||||
20241118,125000,5629645350,37700,37700,37700,37700,80
|
||||
20241118,124900,5626629350,37650,37850,37850,37650,117
|
||||
20241118,124800,5622213950,37850,37850,37850,37700,376
|
||||
20241118,124700,5608028050,37850,37800,37850,37800,132
|
||||
20241118,124600,5603036650,37800,37950,37950,37800,22
|
||||
20241118,124500,5602202050,37950,37750,37950,37750,6006
|
||||
20241118,124400,5375459700,37750,37900,37900,37750,122
|
||||
20241118,124300,5370842450,37950,37800,37950,37800,53
|
||||
20241118,124200,5368833050,37800,37950,37950,37800,150
|
||||
20241118,124100,5363156300,37950,37850,37950,37800,200
|
||||
20241118,124000,5355592100,37800,37900,37950,37800,133
|
||||
20241118,123900,5350555300,37900,37900,37900,37900,0
|
||||
20241118,123800,5350555300,37900,37850,37950,37800,223
|
||||
20241118,123700,5342112600,37850,37950,37950,37850,48
|
||||
20241118,123600,5340293300,37900,37950,37950,37900,200
|
||||
20241118,123500,5332704350,38000,37900,38000,37800,675
|
||||
20241118,123400,5307098850,37850,37850,37850,37850,0
|
||||
20241118,123300,5307098850,37850,37950,37950,37850,509
|
||||
20241118,123200,5287792750,37850,37850,37850,37850,11
|
||||
20241118,123100,5287376400,37850,37900,37900,37850,723
|
||||
20241118,123000,5259995150,37900,37950,38000,37900,847
|
||||
20241118,122900,5227876050,37900,37950,38000,37900,186
|
||||
20241118,122800,5220815700,37950,38000,38000,37950,23
|
||||
20241118,122700,5219942000,38000,37950,38000,37950,152
|
||||
20241118,122600,5214170600,38000,37950,38000,37900,261
|
||||
20241118,122500,5204269700,38000,38100,38100,38000,822
|
||||
20241118,122400,5173012300,38100,38050,38100,38050,112
|
||||
20241118,122300,5168749900,38100,38100,38100,38050,299
|
||||
20241118,122200,5157369350,38200,38200,38200,38050,215
|
||||
20241118,122100,5149167200,38150,38150,38150,38150,1
|
||||
20241118,122000,5149129050,38050,38200,38200,38050,313
|
||||
20241118,121900,5137200600,38250,38250,38250,38250,20
|
||||
20241118,121800,5136435600,38250,38200,38250,38100,146
|
||||
20241118,121700,5130860100,38250,38250,38250,38250,120
|
||||
20241118,121600,5126270100,38200,38150,38200,38150,60
|
||||
20241118,121500,5123979000,38100,38250,38250,38100,106
|
||||
20241118,121400,5119933500,38200,38250,38250,38150,167
|
||||
20241118,121300,5113560300,38150,38250,38250,38150,96
|
||||
20241118,121200,5109893800,38300,38200,38300,38200,78
|
||||
20241118,121100,5106907750,38300,38200,38300,38100,169
|
||||
20241118,121000,5100448400,38300,38200,38300,38200,70
|
||||
20241118,120900,5097767950,38200,38200,38200,38050,244
|
||||
20241118,120800,5088457000,38200,38200,38250,38200,193
|
||||
20241118,120700,5081081850,38200,38100,38200,38100,26
|
||||
20241118,120600,5080088750,38100,38250,38300,38100,162
|
||||
20241118,120500,5073901150,38200,38250,38250,38200,50
|
||||
20241118,120400,5071989400,38100,38250,38250,38100,134
|
||||
20241118,120300,5066873000,38250,38250,38250,38250,26
|
||||
20241118,120200,5065878500,38100,38250,38250,38100,108
|
||||
20241118,120100,5061750850,38200,38300,38300,38200,46
|
||||
20241118,120000,5059991750,38250,38250,38350,38100,135
|
||||
20241118,115900,5054836900,38250,38300,38300,38250,75
|
||||
20241118,115800,5051966150,38300,38300,38300,38300,40
|
||||
20241118,115700,5050434150,38100,38200,38200,38050,196
|
||||
20241118,115600,5042960350,38350,38350,38350,38350,0
|
||||
20241118,115500,5042960350,38350,38300,38350,38100,264
|
||||
20241118,115400,5032860900,38300,38300,38300,38300,18
|
||||
20241118,115300,5032171500,38300,38400,38400,38300,162
|
||||
20241118,115200,5025958900,38350,38350,38350,38300,78
|
||||
20241118,115100,5022968300,38300,38350,38350,38300,142
|
||||
20241118,115000,5017527900,38350,38350,38350,38350,47
|
||||
20241118,114900,5015725450,38300,38300,38450,38250,239
|
||||
20241118,114800,5006561700,38300,38250,38300,38250,82
|
||||
20241118,114700,5003424350,38250,38150,38250,38150,43
|
||||
20241118,114600,5001781900,38050,38250,38250,38050,107
|
||||
20241118,114500,4997696250,38250,38250,38250,38250,36
|
||||
20241118,114400,4996319250,38150,38100,38150,38000,138
|
||||
20241118,114300,4991063250,38150,38000,38150,38000,124
|
||||
20241118,114200,4986344350,38000,38150,38150,38000,757
|
||||
20241118,114100,4957525100,38150,38150,38150,38100,70
|
||||
20241118,114000,4954854700,38200,38200,38200,38100,394
|
||||
20241118,113900,4939820600,38250,38250,38250,38200,100
|
||||
20241118,113800,4935996250,38200,38250,38250,38200,421
|
||||
20241118,113700,4919909750,38250,38400,38400,38250,144
|
||||
20241118,113600,4914395550,38400,38400,38400,38400,46
|
||||
20241118,113500,4912629150,38250,38400,38400,38250,128
|
||||
20241118,113400,4907728450,38350,38350,38450,38300,66
|
||||
20241118,113300,4905195700,38300,38400,38400,38300,144
|
||||
20241118,113200,4899678050,38400,38350,38400,38350,51
|
||||
20241118,113100,4897721300,38350,38300,38350,38250,290
|
||||
20241118,113000,4886613650,38350,38350,38350,38350,1
|
||||
20241118,112900,4886575300,38400,38450,38450,38350,1154
|
||||
20241118,112800,4842227650,38250,38400,38400,38250,1096
|
||||
20241118,112700,4800251400,38450,38450,38450,38450,23
|
||||
20241118,112600,4799367050,38450,38500,38500,38300,351
|
||||
20241118,112500,4785867550,38500,38350,38500,38300,108
|
||||
20241118,112400,4781725850,38300,38500,38500,38300,135
|
||||
20241118,112300,4776538500,38500,38500,38550,38500,173
|
||||
20241118,112200,4769874450,38250,38450,38450,38250,96
|
||||
20241118,112100,4766192950,38500,38500,38500,38500,108
|
||||
20241118,112000,4762034950,38250,38250,38250,38250,0
|
||||
20241118,111900,4762034950,38250,38500,38500,38250,114
|
||||
20241118,111800,4757659650,38500,38400,38500,38350,51
|
||||
20241118,111700,4755700750,38300,38500,38500,38300,96
|
||||
20241118,111600,4752012200,38350,38350,38350,38350,0
|
||||
20241118,111500,4752012200,38350,38550,38550,38250,157
|
||||
20241118,111400,4745982700,38400,38400,38400,38400,60
|
||||
20241118,111300,4743678700,38400,38600,38600,38350,1126
|
||||
20241118,111200,4700469350,38550,38450,38550,38300,654
|
||||
20241118,111100,4675307050,38250,38500,38500,38200,146
|
||||
20241118,111000,4669706450,38450,38450,38450,38450,42
|
||||
20241118,110900,4668091550,38450,38450,38450,38450,36
|
||||
20241118,110800,4666707350,38350,38500,38500,38350,103
|
||||
20241118,110700,4662746950,38500,38400,38500,38400,66
|
||||
20241118,110600,4660211700,38200,38350,38350,38200,386
|
||||
20241118,110500,4645436950,38350,38450,38450,38250,293
|
||||
20241118,110400,4634223400,38300,38450,38450,38300,173
|
||||
20241118,110300,4627591600,38400,38400,38400,38400,0
|
||||
20241118,110200,4627591600,38400,38400,38400,38250,157
|
||||
20241118,110100,4621570900,38400,38400,38400,38400,20
|
||||
20241118,110000,4620802900,38350,38400,38400,38350,193
|
||||
20241118,105900,4613394950,38250,38300,38350,38250,179
|
||||
20241118,105800,4606540000,38250,38250,38350,38250,133
|
||||
20241118,105700,4601448800,38250,38400,38400,38250,325
|
||||
20241118,105600,4588999850,38400,38450,38450,38350,598
|
||||
20241118,105500,4566031600,38400,38400,38400,38350,244
|
||||
20241118,105400,4556668150,38450,38350,38500,38350,320
|
||||
20241118,105300,4544379050,38350,38500,38500,38350,336
|
||||
20241118,105200,4531485250,38500,38500,38500,38350,245
|
||||
20241118,105100,4522075950,38550,38450,38600,38400,550
|
||||
20241118,105000,4500927900,38400,38450,38500,38400,295
|
||||
20241118,104900,4489591500,38450,38550,38550,38450,514
|
||||
20241118,104800,4469793200,38450,38700,38700,38450,5278
|
||||
20241118,104700,4266086450,38600,38750,38750,38600,949
|
||||
20241118,104600,4229394250,38700,38800,38850,38700,333
|
||||
20241118,104500,4216483400,38700,38700,38750,38650,344
|
||||
20241118,104400,4203170150,38700,38750,38750,38600,334
|
||||
20241118,104300,4190265400,38750,38650,38750,38600,367
|
||||
20241118,104200,4176081650,38650,38850,38850,38600,813
|
||||
20241118,104100,4144673100,38900,38950,38950,38850,134
|
||||
20241118,104000,4139462550,38900,38900,38950,38900,559
|
||||
20241118,103900,4117706750,38800,38750,38900,38750,1225
|
||||
20241118,103800,4070156600,38700,38700,38750,38700,181
|
||||
20241118,103700,4063149150,38700,38700,38750,38700,133
|
||||
20241118,103600,4058001200,38750,38750,38750,38750,502
|
||||
20241118,103500,4038548700,38800,38950,38950,38800,217
|
||||
20241118,103400,4030124950,38850,39050,39050,38850,681
|
||||
20241118,103300,4003587000,39150,39200,39200,39000,358
|
||||
20241118,103200,3989602000,39150,39100,39150,39050,147
|
||||
20241118,103100,3983849050,39050,38950,39200,38750,2062
|
||||
20241118,103000,3903334600,38750,38900,39000,38750,387
|
||||
20241118,102900,3888277500,38900,39000,39050,38800,655
|
||||
20241118,102800,3862762300,39000,38850,39000,38850,1074
|
||||
20241118,102700,3820935900,38850,38750,38850,38700,1086
|
||||
20241118,102600,3778889400,38750,38850,38850,38650,843
|
||||
20241118,102500,3746191850,38900,38700,38900,38700,412
|
||||
20241118,102400,3730192350,38700,38750,38750,38600,550
|
||||
20241118,102300,3708931400,38650,39050,39050,38600,2968
|
||||
20241118,102200,3593844350,38900,38900,39050,38900,2066
|
||||
20241118,102100,3513338350,38950,38750,38950,38750,2084
|
||||
20241118,102000,3432313850,38750,38850,38900,38700,1462
|
||||
20241118,101900,3375503750,38850,38850,38900,38650,1142
|
||||
20241118,101800,3331178850,38850,38850,38900,38700,1372
|
||||
20241118,101700,3277858100,38700,38800,38850,38650,1067
|
||||
20241118,101600,3236464100,38800,38750,38800,38600,875
|
||||
20241118,101500,3202538950,38450,38650,38800,38350,1415
|
||||
20241118,101400,3147818800,38600,38550,38700,38300,1175
|
||||
20241118,101300,3102450250,38550,38300,38550,38250,2399
|
||||
20241118,101200,3010333150,37900,37950,38300,37900,875
|
||||
20241118,101100,2977050050,38000,38000,38050,37850,354
|
||||
20241118,101000,2963616450,38050,38300,38300,38050,3877
|
||||
20241118,100900,2815526150,38250,38250,38350,38250,997
|
||||
20241118,100800,2777351100,38250,38300,38300,38150,605
|
||||
20241118,100700,2754223750,38250,38250,38300,38250,162
|
||||
20241118,100600,2748025100,38250,38250,38300,38000,339
|
||||
20241118,100500,2735090800,38300,38300,38300,38300,200
|
||||
20241118,100400,2727430800,38250,38300,38300,38250,376
|
||||
20241118,100300,2713039950,38300,38300,38350,38300,256
|
||||
20241118,100200,2703233700,38300,38000,38300,38000,223
|
||||
20241118,100100,2694732350,38150,38050,38150,37900,486
|
||||
20241118,100000,2676266900,38150,38150,38150,38000,564
|
||||
20241118,095900,2654822300,38000,38150,38200,37950,383
|
||||
20241118,095800,2640221800,37950,38200,38250,37950,1012
|
||||
20241118,095700,2601663950,38150,38200,38200,38100,223
|
||||
20241118,095600,2593153200,38300,38350,38350,38300,23
|
||||
20241118,095500,2592271850,38350,38100,38350,38100,298
|
||||
20241118,095400,2580882200,38100,38250,38350,38100,343
|
||||
20241118,095300,2567762850,38300,38350,38350,38250,44
|
||||
20241118,095200,2566077100,38350,38150,38350,38150,273
|
||||
20241118,095100,2555625300,38350,38300,38350,38300,145
|
||||
20241118,095000,2550070650,38300,38350,38350,38000,434
|
||||
20241118,094900,2533484850,38350,38250,38350,38200,399
|
||||
20241118,094800,2518212800,38150,38250,38250,38150,337
|
||||
20241118,094700,2505347350,38250,38250,38250,38250,143
|
||||
20241118,094600,2499877600,38250,38200,38250,37950,492
|
||||
20241118,094500,2481097100,38150,38150,38150,38100,137
|
||||
20241118,094400,2475871350,38150,38100,38150,38050,119
|
||||
20241118,094300,2471340750,38050,38200,38250,37950,444
|
||||
20241118,094200,2454414900,38200,38200,38300,38200,51
|
||||
20241118,094100,2452463450,37950,38300,38300,37950,1018
|
||||
20241118,094000,2413617750,38250,38300,38350,38250,433
|
||||
20241118,093900,2397054750,38300,38450,38450,38200,509
|
||||
20241118,093800,2377556400,38450,38300,38500,38250,577
|
||||
20241118,093700,2355449450,38550,38450,38550,38300,989
|
||||
20241118,093600,2317446450,38450,38500,38600,38300,446
|
||||
20241118,093500,2300285900,38500,38800,38850,38500,432
|
||||
20241118,093400,2283580450,38650,38750,38900,38650,2460
|
||||
20241118,093300,2188078550,38750,38250,38850,38250,3397
|
||||
20241118,093200,2056935150,38450,38200,38450,38000,2778
|
||||
20241118,093100,1950597250,38200,38200,38200,37950,317
|
||||
20241118,093000,1938519750,38150,37950,38200,37950,1167
|
||||
20241118,092900,1894105900,37950,37800,37950,37800,300
|
||||
20241118,092800,1882742600,37750,38000,38000,37750,192
|
||||
20241118,092700,1875484850,38000,37800,38000,37700,703
|
||||
20241118,092600,1848899900,37800,38000,38000,37800,374
|
||||
20241118,092500,1834704700,38000,37700,38000,37650,749
|
||||
20241118,092400,1806391950,37700,37700,37700,37500,742
|
||||
20241118,092300,1778471150,37700,37550,37900,37550,1460
|
||||
20241118,092200,1723420200,37600,37400,37600,37400,965
|
||||
20241118,092100,1687200600,37400,37250,37400,37250,174
|
||||
20241118,092000,1680703750,37200,37300,37400,37200,393
|
||||
20241118,091900,1666062100,37300,37450,37500,37250,170
|
||||
20241118,091800,1659704650,37450,37250,37450,37200,602
|
||||
20241118,091700,1637247850,37150,37200,37250,37150,671
|
||||
20241118,091600,1612305100,37200,37100,37300,37050,753
|
||||
20241118,091500,1584320800,37100,37200,37250,36950,436
|
||||
20241118,091400,1568137950,37150,36950,37150,36800,826
|
||||
20241118,091300,1537539950,37100,37000,37100,36950,595
|
||||
20241118,091200,1515531300,37000,36950,37150,36950,639
|
||||
20241118,091100,1491846150,36950,36700,36950,36700,607
|
||||
20241118,091000,1469465400,36700,36600,36700,36600,434
|
||||
20241118,090900,1453545300,36600,36750,36750,36600,442
|
||||
20241118,090800,1437344750,36700,36800,36900,36700,626
|
||||
20241118,090700,1414312750,36900,36850,36900,36750,970
|
||||
20241118,090600,1378591850,36850,36600,36850,36450,1253
|
||||
20241118,090500,1332672450,36550,36500,36750,36250,12997
|
||||
20241118,090400,860003450,36550,36550,36700,36500,1622
|
||||
20241118,090300,800719450,36700,36500,36850,36500,4269
|
||||
20241118,090200,644641850,36500,36550,37000,36500,5181
|
||||
20241118,090100,454426400,36500,37100,37100,36500,7077
|
||||
20241118,090000,194116950,37100,37200,37500,37100,5187
|
||||
|
Reference in New Issue
Block a user