Update 2024-11-18 2710 candle_min
This commit is contained in:
740
383310/min/candle-20241118.csv
Normal file
740
383310/min/candle-20241118.csv
Normal file
@@ -0,0 +1,740 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,211800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,211700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,211000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,210000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,205000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,204700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,204000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,203000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,202000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,201700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,201000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,200000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,195000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,194700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,194000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,193000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,192000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,191700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,191000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,190000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,185000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,184700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,184000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,183000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,182000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,181700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,181000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,180000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,175000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,174700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,174000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,173000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,172000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,171700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,171000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,170000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,165000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,164700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,164000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,163000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,162000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,161700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,161000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,160000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,155000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154800,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,154700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,154000,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153900,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153800,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153700,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153600,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153500,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153400,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153300,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153200,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153100,2453638550,38700,38700,38700,38700,0
|
||||
20241118,153000,2453638550,38700,38700,38700,38700,1287
|
||||
20241118,152900,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152800,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152700,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152600,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152500,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152400,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152300,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152200,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152100,2403831650,38650,38650,38650,38650,0
|
||||
20241118,152000,2403831650,38650,38650,38650,38650,0
|
||||
20241118,151900,2403831650,38650,38650,38700,38600,177
|
||||
20241118,151800,2396985550,38650,38650,38650,38650,266
|
||||
20241118,151700,2386704650,38650,38650,38700,38650,245
|
||||
20241118,151600,2377235250,38650,38450,38650,38450,620
|
||||
20241118,151500,2353306650,38400,38500,38600,38400,516
|
||||
20241118,151400,2333437750,38500,38500,38500,38500,46
|
||||
20241118,151300,2331666750,38600,38600,38600,38500,39
|
||||
20241118,151200,2330163050,38550,38450,38550,38450,305
|
||||
20241118,151100,2318421250,38450,38400,38450,38400,317
|
||||
20241118,151000,2306247750,38400,38350,38400,38350,22
|
||||
20241118,150900,2305403500,38350,38350,38350,38300,106
|
||||
20241118,150800,2301339950,38350,38350,38400,38350,67
|
||||
20241118,150700,2298769400,38400,38350,38400,38350,167
|
||||
20241118,150600,2292364250,38400,38400,38400,38350,106
|
||||
20241118,150500,2288293950,38400,38400,38400,38350,190
|
||||
20241118,150400,2281000850,38400,38350,38400,38350,146
|
||||
20241118,150300,2275399600,38350,38400,38400,38350,138
|
||||
20241118,150200,2270102250,38400,38400,38400,38400,11
|
||||
20241118,150100,2269679850,38400,38400,38400,38350,17
|
||||
20241118,150000,2269027300,38400,38400,38400,38400,33
|
||||
20241118,145900,2267760100,38400,38350,38400,38350,233
|
||||
20241118,145800,2258824300,38350,38250,38350,38250,73
|
||||
20241118,145700,2256030250,38250,38250,38250,38250,59
|
||||
20241118,145600,2253773500,38350,38350,38350,38250,75
|
||||
20241118,145500,2250902350,38250,38250,38250,38250,6
|
||||
20241118,145400,2250672850,38350,38200,38350,38200,87
|
||||
20241118,145300,2247337900,38350,38350,38350,38350,18
|
||||
20241118,145200,2246647600,38200,38250,38250,38200,161
|
||||
20241118,145100,2240491100,38350,38200,38350,38200,266
|
||||
20241118,145000,2230325300,38300,38250,38300,38250,166
|
||||
20241118,144900,2223974900,38200,38200,38200,38200,19
|
||||
20241118,144800,2223249100,38250,38250,38250,38250,106
|
||||
20241118,144700,2219194600,38250,38300,38300,38250,125
|
||||
20241118,144600,2214408700,38300,38300,38300,38300,130
|
||||
20241118,144500,2209429700,38350,38350,38350,38350,5
|
||||
20241118,144400,2209237950,38350,38350,38350,38350,18
|
||||
20241118,144300,2208547650,38300,38350,38350,38300,55
|
||||
20241118,144200,2206440900,38350,38400,38400,38350,38
|
||||
20241118,144100,2204982100,38400,38350,38400,38350,38
|
||||
20241118,144000,2203523900,38350,38350,38350,38350,2
|
||||
20241118,143900,2203447200,38400,38400,38400,38400,17
|
||||
20241118,143800,2202794400,38450,38400,38450,38400,27
|
||||
20241118,143700,2201756750,38400,38400,38400,38400,1
|
||||
20241118,143600,2201718350,38450,38450,38450,38450,17
|
||||
20241118,143500,2201064700,38450,38450,38450,38400,182
|
||||
20241118,143400,2194070300,38450,38450,38450,38450,88
|
||||
20241118,143300,2190686700,38400,38400,38400,38400,107
|
||||
20241118,143200,2186577900,38350,38350,38350,38350,40
|
||||
20241118,143100,2185043900,38350,38400,38400,38350,20
|
||||
20241118,143000,2184276000,38400,38400,38400,38400,19
|
||||
20241118,142900,2183546400,38350,38350,38350,38350,16
|
||||
20241118,142800,2182932800,38350,38350,38350,38350,1
|
||||
20241118,142700,2182894450,38350,38350,38350,38350,76
|
||||
20241118,142600,2179979850,38350,38350,38350,38350,1
|
||||
20241118,142500,2179941500,38350,38300,38350,38300,71
|
||||
20241118,142400,2177221850,38300,38200,38300,38200,235
|
||||
20241118,142300,2168239650,38200,38200,38200,38200,1
|
||||
20241118,142200,2168201450,38300,38300,38300,38300,6
|
||||
20241118,142100,2167971650,38300,38250,38300,38200,43
|
||||
20241118,142000,2166327350,38300,38200,38300,38200,24
|
||||
20241118,141900,2165408350,38200,38300,38300,38200,530
|
||||
20241118,141800,2145150100,38350,38300,38350,38300,97
|
||||
20241118,141700,2141434150,38300,38350,38350,38300,124
|
||||
20241118,141600,2136681250,38400,38400,38400,38400,18
|
||||
20241118,141500,2135990050,38350,38350,38350,38350,65
|
||||
20241118,141400,2133497300,38350,38350,38350,38350,10
|
||||
20241118,141300,2133113800,38350,38400,38400,38350,33
|
||||
20241118,141200,2131846700,38400,38400,38400,38400,10
|
||||
20241118,141100,2131462700,38400,38400,38400,38400,26
|
||||
20241118,141000,2130464300,38400,38500,38500,38400,233
|
||||
20241118,140900,2121507350,38450,38500,38500,38450,208
|
||||
20241118,140800,2113499850,38500,38600,38600,38500,108
|
||||
20241118,140700,2109336050,38600,38600,38600,38600,19
|
||||
20241118,140600,2108602650,38600,38550,38600,38550,63
|
||||
20241118,140500,2106172600,38550,38600,38650,38550,275
|
||||
20241118,140400,2095557850,38600,38800,38800,38600,34
|
||||
20241118,140300,2094242050,38600,38600,38600,38600,0
|
||||
20241118,140200,2094242050,38600,38700,38700,38600,37
|
||||
20241118,140100,2092812000,38800,38750,38800,38700,46
|
||||
20241118,140000,2091029100,38700,38650,38700,38650,64
|
||||
20241118,135900,2088554900,38750,38750,38750,38750,1
|
||||
20241118,135800,2088516150,38750,38800,38800,38750,52
|
||||
20241118,135700,2086499950,38800,38800,38800,38800,50
|
||||
20241118,135600,2084559950,38800,38800,38800,38800,17
|
||||
20241118,135500,2083900350,38800,38800,38800,38800,2
|
||||
20241118,135400,2083822750,38800,38800,38800,38800,0
|
||||
20241118,135300,2083822750,38800,38600,38800,38600,317
|
||||
20241118,135200,2071531500,38600,38700,38700,38600,3
|
||||
20241118,135100,2071415500,38700,38700,38700,38700,0
|
||||
20241118,135000,2071415500,38700,38600,38700,38600,74
|
||||
20241118,134900,2068555200,38600,38600,38700,38600,101
|
||||
20241118,134800,2064651600,38700,38700,38700,38700,10
|
||||
20241118,134700,2064264600,38700,38450,38700,38450,132
|
||||
20241118,134600,2059178450,38500,38500,38500,38500,1
|
||||
20241118,134500,2059139950,38450,38450,38450,38450,0
|
||||
20241118,134400,2059139950,38450,38450,38450,38450,127
|
||||
20241118,134300,2054256800,38450,38300,38450,38300,14
|
||||
20241118,134200,2053718650,38350,38350,38350,38350,1
|
||||
20241118,134100,2053680300,38550,38400,38550,38250,194
|
||||
20241118,134000,2046239850,38400,38500,38500,38400,158
|
||||
20241118,133900,2040164600,38650,38650,38650,38650,58
|
||||
20241118,133800,2037922900,38650,38500,38650,38500,21
|
||||
20241118,133700,2037111850,38500,38500,38500,38500,51
|
||||
20241118,133600,2035148350,38450,38650,38650,38450,22
|
||||
20241118,133500,2034299050,38700,38700,38700,38700,5
|
||||
20241118,133400,2034105550,38700,38700,38700,38700,2
|
||||
20241118,133300,2034028150,38750,38750,38750,38750,18
|
||||
20241118,133200,2033330650,38750,38400,38750,38400,259
|
||||
20241118,133100,2023348300,38250,38300,38300,38250,15
|
||||
20241118,133000,2022774500,38250,38250,38400,38250,202
|
||||
20241118,132900,2015045450,38250,38400,38400,38250,627
|
||||
20241118,132800,1991020700,38300,38500,38500,38300,20
|
||||
20241118,132700,1990253550,38500,38450,38500,38450,16
|
||||
20241118,132600,1989637650,38500,38550,38550,38500,61
|
||||
20241118,132500,1987288800,38500,38500,38500,38500,20
|
||||
20241118,132400,1986518800,38500,38500,38500,38500,7
|
||||
20241118,132300,1986249300,38500,38450,38500,38450,37
|
||||
20241118,132200,1984825250,38500,38500,38500,38500,14
|
||||
20241118,132100,1984286250,38500,38500,38500,38500,10
|
||||
20241118,132000,1983901250,38350,38450,38700,38300,156
|
||||
20241118,131900,1977879700,38450,38450,38450,38450,0
|
||||
20241118,131800,1977879700,38450,38450,38450,38450,16
|
||||
20241118,131700,1977264500,38350,38450,38450,38300,212
|
||||
20241118,131600,1969127250,38600,38700,38700,38600,19
|
||||
20241118,131500,1968392050,38400,38650,38650,38400,64
|
||||
20241118,131400,1965922600,38700,38650,38700,38650,46
|
||||
20241118,131300,1964144200,38700,38650,38700,38650,37
|
||||
20241118,131200,1962713300,38700,38700,38700,38700,1
|
||||
20241118,131100,1962674600,38700,38700,38700,38700,19
|
||||
20241118,131000,1961939300,38750,38550,38750,38550,290
|
||||
20241118,130900,1950743350,38550,38600,38600,38550,34
|
||||
20241118,130800,1949432500,38600,38600,38600,38600,10
|
||||
20241118,130700,1949046500,38750,38750,38750,38700,69
|
||||
20241118,130600,1946375150,38750,38750,38750,38750,0
|
||||
20241118,130500,1946375150,38750,38700,38750,38700,9
|
||||
20241118,130400,1946026500,38700,38650,38750,38550,76
|
||||
20241118,130300,1943083000,38750,38600,38800,38600,360
|
||||
20241118,130200,1929157000,38600,38600,38600,38600,12
|
||||
20241118,130100,1928693800,38550,38550,38550,38550,13
|
||||
20241118,130000,1928192650,38550,38450,38550,38450,70
|
||||
20241118,125900,1925496500,38400,38400,38400,38400,2
|
||||
20241118,125800,1925419700,38400,38400,38400,38350,10
|
||||
20241118,125700,1925035850,38350,38250,38350,38200,235
|
||||
20241118,125600,1916025600,38300,38300,38300,38300,18
|
||||
20241118,125500,1915336200,38200,38350,38350,38200,31
|
||||
20241118,125400,1914151150,38350,38350,38350,38350,11
|
||||
20241118,125300,1913729300,38350,38250,38350,38250,38
|
||||
20241118,125200,1912274100,38250,38350,38350,38250,139
|
||||
20241118,125100,1906956850,38350,38350,38350,38350,0
|
||||
20241118,125000,1906956850,38350,38350,38350,38200,15
|
||||
20241118,124900,1906381750,38200,38350,38350,38200,47
|
||||
20241118,124800,1904579900,38350,38450,38450,38350,150
|
||||
20241118,124700,1898825400,38450,38350,38450,38350,77
|
||||
20241118,124600,1895868250,38450,38450,38450,38450,0
|
||||
20241118,124500,1895868250,38450,38400,38450,38400,47
|
||||
20241118,124400,1894062450,38400,38400,38400,38400,15
|
||||
20241118,124300,1893486450,38350,38350,38350,38350,10
|
||||
20241118,124200,1893102950,38150,38200,38200,38150,175
|
||||
20241118,124100,1886420750,38200,38350,38350,38200,90
|
||||
20241118,124000,1882978650,38250,38200,38250,38200,92
|
||||
20241118,123900,1879463400,38250,38350,38350,38250,2
|
||||
20241118,123800,1879386800,38350,38350,38350,38250,197
|
||||
20241118,123700,1871844000,38350,38350,38400,38350,133
|
||||
20241118,123600,1866743400,38400,38400,38400,38400,17
|
||||
20241118,123500,1866090600,38400,38400,38400,38400,28
|
||||
20241118,123400,1865015400,38400,38400,38400,38400,51
|
||||
20241118,123300,1863057000,38450,38450,38450,38450,33
|
||||
20241118,123200,1861788150,38400,38400,38400,38400,59
|
||||
20241118,123100,1859522550,38450,38450,38450,38450,226
|
||||
20241118,123000,1850832850,38450,38500,38500,38450,59
|
||||
20241118,122900,1848561800,38500,38500,38500,38500,153
|
||||
20241118,122800,1842671300,38500,38500,38500,38500,8
|
||||
20241118,122700,1842363300,38500,38500,38500,38500,110
|
||||
20241118,122600,1838128300,38450,38450,38450,38450,10
|
||||
20241118,122500,1837743800,38500,38500,38500,38500,52
|
||||
20241118,122400,1835741800,38550,38550,38550,38550,18
|
||||
20241118,122300,1835047900,38450,38600,38600,38450,591
|
||||
20241118,122200,1812278150,38600,38650,38650,38600,143
|
||||
20241118,122100,1806758300,38650,38650,38650,38600,28
|
||||
20241118,122000,1805676600,38750,38750,38750,38750,2
|
||||
20241118,121900,1805599100,38750,38650,38750,38650,24
|
||||
20241118,121800,1804671400,38650,38650,38650,38650,17
|
||||
20241118,121700,1804014350,38650,38650,38650,38650,0
|
||||
20241118,121600,1804014350,38650,38650,38650,38650,73
|
||||
20241118,121500,1801192900,38650,38700,38700,38650,271
|
||||
20241118,121400,1790706650,38800,38800,38800,38800,0
|
||||
20241118,121300,1790706650,38800,38800,38800,38800,22
|
||||
20241118,121200,1789853050,38800,38800,38800,38800,2
|
||||
20241118,121100,1789775450,38800,38700,38800,38700,69
|
||||
20241118,121000,1787101400,38700,38800,38800,38700,75
|
||||
20241118,120900,1784193300,38800,38800,38800,38800,0
|
||||
20241118,120800,1784193300,38800,38800,38800,38800,117
|
||||
20241118,120700,1779653700,38800,38800,38800,38700,36
|
||||
20241118,120600,1778257700,38800,38800,38800,38800,6
|
||||
20241118,120500,1778024900,38800,38800,38800,38800,38
|
||||
20241118,120400,1776550500,38800,38750,38800,38750,105
|
||||
20241118,120300,1772480400,38700,38700,38700,38700,0
|
||||
20241118,120200,1772480400,38700,38700,38700,38700,3
|
||||
20241118,120100,1772364300,38750,38700,38750,38700,18
|
||||
20241118,120000,1771666850,38700,38700,38700,38700,61
|
||||
20241118,115900,1769306150,38750,38750,38750,38750,112
|
||||
20241118,115800,1764966150,38750,38700,38750,38700,39
|
||||
20241118,115700,1763455950,38750,38750,38750,38750,163
|
||||
20241118,115600,1757139700,38800,38800,38800,38800,59
|
||||
20241118,115500,1754850500,38750,38600,38750,38600,32
|
||||
20241118,115400,1753612050,38700,38700,38700,38600,56
|
||||
20241118,115300,1751445450,38600,38750,38750,38600,20
|
||||
20241118,115200,1750670800,38700,38700,38700,38700,13
|
||||
20241118,115100,1750167700,38700,38700,38750,38550,56
|
||||
20241118,115000,1748006500,38750,38750,38750,38750,40
|
||||
20241118,114900,1746456500,38750,38750,38750,38750,21
|
||||
20241118,114800,1745642750,38750,38600,38750,38600,60
|
||||
20241118,114700,1743325600,38650,38650,38650,38650,24
|
||||
20241118,114600,1742398000,38650,38600,38650,38600,66
|
||||
20241118,114500,1739847850,38600,38550,38650,38550,36
|
||||
20241118,114400,1738457500,38550,38550,38550,38550,44
|
||||
20241118,114300,1736761300,38600,38550,38600,38550,18
|
||||
20241118,114200,1736067200,38550,38550,38550,38550,1
|
||||
20241118,114100,1736028650,38500,38550,38600,38500,104
|
||||
20241118,114000,1732019050,38600,38600,38600,38600,4
|
||||
20241118,113900,1731864650,38600,38600,38600,38600,3
|
||||
20241118,113800,1731748850,38650,38500,38650,38500,54
|
||||
20241118,113700,1729667300,38650,38650,38650,38650,1
|
||||
20241118,113600,1729628650,38600,38600,38600,38600,51
|
||||
20241118,113500,1727660050,38550,38550,38550,38550,50
|
||||
20241118,113400,1725732550,38600,38600,38600,38600,3
|
||||
20241118,113300,1725616750,38650,38650,38650,38650,18
|
||||
20241118,113200,1724921050,38400,38400,38400,38400,678
|
||||
20241118,113100,1698885850,38400,38500,38500,38400,18
|
||||
20241118,113000,1698193550,38400,38400,38400,38400,137
|
||||
20241118,112900,1692932750,38400,38550,38550,38350,341
|
||||
20241118,112800,1679831150,38550,38550,38550,38550,0
|
||||
20241118,112700,1679831150,38550,38700,38700,38550,22
|
||||
20241118,112600,1678980500,38600,38650,38650,38600,46
|
||||
20241118,112500,1677204850,38600,38600,38600,38600,5
|
||||
20241118,112400,1677011850,38700,38600,38700,38600,68
|
||||
20241118,112300,1674385250,38600,38650,38650,38600,4
|
||||
20241118,112200,1674230750,38650,38750,38750,38650,30
|
||||
20241118,112100,1673070250,38750,38700,38750,38700,27
|
||||
20241118,112000,1672024050,38750,38600,38750,38600,75
|
||||
20241118,111900,1669124450,38650,38650,38650,38650,0
|
||||
20241118,111800,1669124450,38650,38550,38650,38350,541
|
||||
20241118,111700,1648335700,38550,38700,38750,38500,737
|
||||
20241118,111600,1619808850,38700,38750,38750,38700,115
|
||||
20241118,111500,1615352900,38750,38750,38750,38750,52
|
||||
20241118,111400,1613337900,38950,38850,38950,38850,193
|
||||
20241118,111300,1605824800,38850,38700,38900,38700,119
|
||||
20241118,111200,1601215750,38700,38900,38950,38700,10
|
||||
20241118,111100,1600826900,38950,38950,38950,38950,19
|
||||
20241118,111000,1600086850,39000,38600,39000,38600,407
|
||||
20241118,110900,1584241150,38600,38650,38700,38600,18
|
||||
20241118,110800,1583545500,38500,38700,38700,38500,37
|
||||
20241118,110700,1582120800,38700,38700,38700,38700,25
|
||||
20241118,110600,1581153300,38500,38500,38500,38500,0
|
||||
20241118,110500,1581153300,38500,38500,38500,38500,1
|
||||
20241118,110400,1581114800,38700,38500,38700,38500,39
|
||||
20241118,110300,1579609900,38500,38450,38500,38450,532
|
||||
20241118,110200,1559128500,38450,38500,38500,38450,85
|
||||
20241118,110100,1555856700,38500,38500,38500,38450,272
|
||||
20241118,110000,1545386350,38550,38650,38700,38550,128
|
||||
20241118,105900,1540446200,38700,38700,38700,38700,11
|
||||
20241118,105800,1540020500,38700,38650,38700,38650,58
|
||||
20241118,105700,1537778450,38650,38650,38650,38650,93
|
||||
20241118,105600,1534184000,38700,38650,38700,38650,54
|
||||
20241118,105500,1532095900,38650,38650,38650,38650,0
|
||||
20241118,105400,1532095900,38650,38650,38700,38650,41
|
||||
20241118,105300,1530511200,38650,38650,38650,38650,39
|
||||
20241118,105200,1529003850,38600,38600,38600,38600,1
|
||||
20241118,105100,1528965250,38600,38500,38600,38500,11
|
||||
20241118,105000,1528540750,38500,38450,38500,38450,287
|
||||
20241118,104900,1517494100,38400,38400,38400,38400,2
|
||||
20241118,104800,1517417300,38450,38500,38500,38300,38
|
||||
20241118,104700,1515954850,38300,38450,38500,38300,84
|
||||
20241118,104600,1512731350,38500,38600,38600,38500,74
|
||||
20241118,104500,1509881650,38600,38600,38600,38600,1
|
||||
20241118,104400,1509843050,38650,38600,38650,38600,31
|
||||
20241118,104300,1508645550,38500,38650,38650,38500,84
|
||||
20241118,104200,1505410350,38500,38500,38500,38500,15
|
||||
20241118,104100,1504832850,38500,38400,38500,38400,342
|
||||
20241118,104000,1491698250,38500,38400,38500,38400,107
|
||||
20241118,103900,1487589350,38400,38500,38500,38400,216
|
||||
20241118,103800,1479289950,38500,38400,38500,38350,191
|
||||
20241118,103700,1471956100,38400,38450,38450,38400,10
|
||||
20241118,103600,1471571650,38450,38500,38500,38450,108
|
||||
20241118,103500,1467418050,38500,38500,38500,38450,99
|
||||
20241118,103400,1463606750,38550,38550,38550,38550,88
|
||||
20241118,103300,1460214350,38550,38700,38700,38550,28
|
||||
20241118,103200,1459132250,38450,38700,38700,38450,664
|
||||
20241118,103100,1433543200,38700,38700,38700,38700,132
|
||||
20241118,103000,1428434800,38700,38700,38750,38700,27
|
||||
20241118,102900,1427389050,38700,38800,38800,38700,12
|
||||
20241118,102800,1426923950,38650,38700,38700,38650,53
|
||||
20241118,102700,1424874750,38700,38700,38700,38700,12
|
||||
20241118,102600,1424410350,38700,38700,38750,38700,182
|
||||
20241118,102500,1417362000,38950,38900,38950,38700,581
|
||||
20241118,102400,1394782050,38950,38900,38950,38900,232
|
||||
20241118,102300,1385756350,38900,38900,38950,38900,36
|
||||
20241118,102200,1384355700,38950,38950,38950,38950,0
|
||||
20241118,102100,1384355700,38950,38900,38950,38900,792
|
||||
20241118,102000,1353543700,38900,38950,38950,38900,279
|
||||
20241118,101900,1342689700,38900,39000,39000,38900,71
|
||||
20241118,101800,1339922800,38900,39000,39000,38800,1156
|
||||
20241118,101700,1294883350,39000,38950,39000,38950,514
|
||||
20241118,101600,1274862650,38850,38900,38900,38850,317
|
||||
20241118,101500,1262540400,38850,38800,38850,38800,498
|
||||
20241118,101400,1243217650,38800,38650,38850,38650,805
|
||||
20241118,101300,1212035500,38650,38550,38650,38550,847
|
||||
20241118,101200,1179379200,38500,38400,38500,38400,354
|
||||
20241118,101100,1165765750,38450,38550,38550,38450,179
|
||||
20241118,101000,1158881200,38550,38600,38600,38500,610
|
||||
20241118,100900,1135384200,38600,38650,38650,38600,100
|
||||
20241118,100800,1131523700,38650,38850,38850,38650,144
|
||||
20241118,100700,1125951700,38750,38800,38900,38750,200
|
||||
20241118,100600,1118194950,38800,38900,38900,38800,82
|
||||
20241118,100500,1115010650,38900,38900,38900,38900,49
|
||||
20241118,100400,1113104550,38950,38850,38950,38750,173
|
||||
20241118,100300,1106381650,38850,38850,38850,38850,26
|
||||
20241118,100200,1105371550,38850,38800,38900,38800,189
|
||||
20241118,100100,1098033650,38700,38550,38800,38550,250
|
||||
20241118,100000,1088353100,38550,38550,38650,38550,272
|
||||
20241118,095900,1077866700,38550,38550,38550,38550,100
|
||||
20241118,095800,1074011700,38550,38550,38550,38550,19
|
||||
20241118,095700,1073279250,38550,38550,38550,38550,75
|
||||
20241118,095600,1070388000,38500,38450,38500,38450,165
|
||||
20241118,095500,1064041950,38450,38500,38500,38450,43
|
||||
20241118,095400,1062388500,38550,38650,38650,38450,1089
|
||||
20241118,095300,1020355600,38750,38650,38800,38650,24
|
||||
20241118,095200,1019426100,38650,38650,38650,38650,87
|
||||
20241118,095100,1016063550,38650,38650,38650,38650,32
|
||||
20241118,095000,1014826750,38550,38550,38600,38550,95
|
||||
20241118,094900,1011163450,38550,38600,38650,38550,417
|
||||
20241118,094800,995067800,38550,38700,38700,38550,237
|
||||
20241118,094700,985911100,38700,38900,38900,38700,471
|
||||
20241118,094600,967651700,39000,38800,39000,38800,157
|
||||
20241118,094500,961557500,38750,39000,39000,38750,382
|
||||
20241118,094400,946684600,39000,39000,39000,38900,350
|
||||
20241118,094300,933051100,38950,38850,38950,38800,449
|
||||
20241118,094200,915580650,38850,38800,38950,38800,668
|
||||
20241118,094100,889612350,38850,38550,38900,38550,746
|
||||
20241118,094000,860692100,38550,38600,38700,38550,1603
|
||||
20241118,093900,798816900,38650,38650,38700,38600,227
|
||||
20241118,093800,790043950,38650,38450,38650,38450,141
|
||||
20241118,093700,784598000,38500,38600,38650,38400,437
|
||||
20241118,093600,767736950,38500,38450,38600,38450,174
|
||||
20241118,093500,761027500,38350,38500,38500,38350,65
|
||||
20241118,093400,758534000,38300,38600,38600,38300,76
|
||||
20241118,093300,755611050,38650,38600,38650,38500,418
|
||||
20241118,093200,739470850,38550,38450,38550,38350,731
|
||||
20241118,093100,711353800,38450,38400,38450,38400,85
|
||||
20241118,093000,708088750,38400,38450,38550,38400,698
|
||||
20241118,092900,681238800,38450,38600,38600,38400,139
|
||||
20241118,092800,675898750,38450,38300,38600,38300,755
|
||||
20241118,092700,646902350,38350,38100,38350,38050,613
|
||||
20241118,092600,623424200,38050,37800,38150,37800,2064
|
||||
20241118,092500,545066150,37800,37800,37900,37750,532
|
||||
20241118,092400,524960300,37800,37900,37900,37750,373
|
||||
20241118,092300,510876000,37900,37850,37900,37750,527
|
||||
20241118,092200,490904500,37900,37900,37900,37750,20
|
||||
20241118,092100,490147400,37900,37750,37900,37700,481
|
||||
20241118,092000,471945450,37800,37850,37850,37800,92
|
||||
20241118,091900,468464200,37900,37700,37950,37700,602
|
||||
20241118,091800,445656100,37900,37500,37900,37500,512
|
||||
20241118,091700,426297600,37500,37600,37700,37500,91
|
||||
20241118,091600,422872000,37550,37400,37550,37250,353
|
||||
20241118,091500,409648000,37400,37000,37400,37000,902
|
||||
20241118,091400,376034050,36900,36850,36900,36650,379
|
||||
20241118,091300,362073750,36850,36800,36850,36650,210
|
||||
20241118,091200,354345600,36750,36900,36950,36600,766
|
||||
20241118,091100,326232850,36950,36650,36950,36650,763
|
||||
20241118,091000,298257800,36650,36800,36800,36600,1028
|
||||
20241118,090900,260561900,36800,36800,36900,36800,467
|
||||
20241118,090800,243363900,36800,37100,37100,36800,263
|
||||
20241118,090700,233662500,37100,36850,37100,36650,135
|
||||
20241118,090600,228683500,36800,37050,37200,36800,881
|
||||
20241118,090500,196150200,37050,37200,37200,37050,71
|
||||
20241118,090400,193517550,37050,37300,37300,36900,665
|
||||
20241118,090300,168795550,37250,37350,37350,36900,449
|
||||
20241118,090200,152088950,37450,37450,37600,37400,978
|
||||
20241118,090100,115400600,37400,38000,38000,37300,1344
|
||||
20241118,090000,64937550,38050,36900,38050,36900,1700
|
||||
|
Reference in New Issue
Block a user