Update 2024-11-18 2710 candle_min
This commit is contained in:
741
389650/min/candle-20241118.csv
Normal file
741
389650/min/candle-20241118.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,211900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,211800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,211000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,210000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,205000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,204800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,204000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,203000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,202000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,201800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,201000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,200000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,195000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,194800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,194000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,193000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,192000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,191800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,191000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,190000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,185000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,184800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,184000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,183000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,182000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,181800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,181000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,180000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,175000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,174800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,174000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,173000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,172000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,171800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,171000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,170000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,165000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,164800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,164000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,163000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,162000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,161800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,161000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,160000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,155000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154900,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,154800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,154000,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153900,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153800,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153700,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153600,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153500,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153400,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153300,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153200,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153100,10251113600,31150,31150,31150,31150,0
|
||||
20241118,153000,10251113600,31150,31150,31150,31150,3604
|
||||
20241118,152900,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152800,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152700,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152600,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152500,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152400,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152300,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152200,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152100,10138849000,31250,31250,31250,31250,0
|
||||
20241118,152000,10138849000,31250,31250,31250,31250,0
|
||||
20241118,151900,10138849000,31250,31200,31250,31150,358
|
||||
20241118,151800,10127687100,31200,31200,31250,31200,525
|
||||
20241118,151700,10111306750,31200,31250,31250,31200,654
|
||||
20241118,151600,10090870350,31250,31300,31300,31250,351
|
||||
20241118,151500,10079887800,31300,31300,31300,31300,212
|
||||
20241118,151400,10073252200,31300,31400,31400,31300,341
|
||||
20241118,151300,10062556050,31400,31200,31400,31200,899
|
||||
20241118,151200,10034369800,31200,31250,31300,31200,686
|
||||
20241118,151100,10012940400,31300,31300,31300,31300,170
|
||||
20241118,151000,10007619400,31200,31300,31300,31200,143
|
||||
20241118,150900,10003150700,31250,31350,31350,31250,1012
|
||||
20241118,150800,9971508000,31250,31250,31300,31250,76
|
||||
20241118,150700,9969132200,31350,31300,31400,31250,284
|
||||
20241118,150600,9960232500,31300,31300,31300,31300,115
|
||||
20241118,150500,9956633000,31300,31350,31400,31300,607
|
||||
20241118,150400,9937604400,31300,31250,31350,31250,1911
|
||||
20241118,150300,9877753700,31200,31200,31200,31200,121
|
||||
20241118,150200,9873978500,31200,31300,31300,31200,1288
|
||||
20241118,150100,9833739550,31300,31350,31350,31300,29
|
||||
20241118,150000,9832831350,31350,31350,31400,31350,293
|
||||
20241118,145900,9823640800,31350,31350,31400,31350,308
|
||||
20241118,145800,9813984850,31350,31350,31400,31350,80
|
||||
20241118,145700,9811476750,31400,31400,31400,31400,76
|
||||
20241118,145600,9809090350,31350,31300,31400,31300,271
|
||||
20241118,145500,9800588150,31300,31300,31300,31300,403
|
||||
20241118,145400,9787974250,31300,31300,31350,31250,716
|
||||
20241118,145300,9765566200,31300,31350,31400,31300,205
|
||||
20241118,145200,9759139600,31350,31350,31350,31350,154
|
||||
20241118,145100,9754311700,31350,31350,31400,31350,105
|
||||
20241118,145000,9751017850,31400,31300,31400,31300,53
|
||||
20241118,144900,9749357150,31300,31300,31350,31300,111
|
||||
20241118,144800,9745880850,31350,31400,31400,31350,296
|
||||
20241118,144700,9736594600,31400,31350,31450,31300,968
|
||||
20241118,144600,9706183650,31350,31400,31400,31350,149
|
||||
20241118,144500,9701505600,31400,31450,31450,31400,140
|
||||
20241118,144400,9697109250,31450,31400,31450,31400,556
|
||||
20241118,144300,9679629700,31400,31450,31450,31350,27
|
||||
20241118,144200,9678781950,31500,31500,31550,31300,576
|
||||
20241118,144100,9660666650,31550,31550,31600,31500,818
|
||||
20241118,144000,9634852600,31500,31350,31500,31300,1185
|
||||
20241118,143900,9597591900,31350,31300,31350,31250,618
|
||||
20241118,143800,9578237000,31300,31350,31350,31250,398
|
||||
20241118,143700,9565792950,31300,31150,31300,31150,208
|
||||
20241118,143600,9559288600,31150,31000,31200,30950,1410
|
||||
20241118,143500,9515339850,31000,31150,31150,31000,336
|
||||
20241118,143400,9504901550,31150,31150,31150,31100,364
|
||||
20241118,143300,9493565750,31200,31050,31250,31050,2031
|
||||
20241118,143200,9430227900,31050,31000,31050,31000,115
|
||||
20241118,143100,9426660050,30900,30950,31050,30900,99
|
||||
20241118,143000,9423591950,31000,30950,31000,30900,1137
|
||||
20241118,142900,9388362550,30900,30950,30950,30900,105
|
||||
20241118,142800,9385113400,30900,30950,30950,30900,284
|
||||
20241118,142700,9376334950,30900,30950,30950,30900,195
|
||||
20241118,142600,9370303700,30900,30900,30900,30850,214
|
||||
20241118,142500,9363691700,30900,30800,30900,30800,88
|
||||
20241118,142400,9360977250,30800,30750,30800,30700,312
|
||||
20241118,142300,9351383450,30700,30700,30700,30700,0
|
||||
20241118,142200,9351383450,30700,30850,30850,30700,446
|
||||
20241118,142100,9337649300,30800,30850,30850,30800,114
|
||||
20241118,142000,9334132900,30850,30800,30850,30800,72
|
||||
20241118,141900,9331914600,30850,30700,30850,30700,613
|
||||
20241118,141800,9313036650,30650,30750,30750,30650,266
|
||||
20241118,141700,9304872350,30700,30750,30750,30700,115
|
||||
20241118,141600,9301336600,30800,30800,30800,30800,0
|
||||
20241118,141500,9301336600,30800,30750,30850,30750,169
|
||||
20241118,141400,9296132100,30750,30750,30750,30750,0
|
||||
20241118,141300,9296132100,30750,30850,30850,30750,324
|
||||
20241118,141200,9286159200,30950,30950,30950,30950,1
|
||||
20241118,141100,9286128250,30750,30800,30800,30750,200
|
||||
20241118,141000,9279972750,30800,31000,31000,30800,243
|
||||
20241118,140900,9272486350,31000,30700,31000,30700,209
|
||||
20241118,140800,9266060050,30750,30700,30750,30650,779
|
||||
20241118,140700,9242139600,30750,30800,30800,30750,58
|
||||
20241118,140600,9240355800,30800,30650,30800,30650,523
|
||||
20241118,140500,9224324350,30650,30750,30800,30650,1514
|
||||
20241118,140400,9177847200,30750,30850,31000,30700,1914
|
||||
20241118,140300,9118901500,30850,30950,30950,30800,1738
|
||||
20241118,140200,9065207200,30950,31000,31050,30950,1101
|
||||
20241118,140100,9031076700,31000,31000,31000,31000,1098
|
||||
20241118,140000,8997038700,31000,31050,31050,31000,522
|
||||
20241118,135900,8980856650,31000,31000,31000,31000,107
|
||||
20241118,135800,8977539650,31050,31100,31100,31000,45
|
||||
20241118,135700,8976140800,31100,31100,31100,31100,32
|
||||
20241118,135600,8975145600,31100,31000,31100,31000,216
|
||||
20241118,135500,8968442350,31000,31050,31050,30950,452
|
||||
20241118,135400,8954443350,31050,31050,31100,31050,99
|
||||
20241118,135300,8951369200,31050,31050,31100,31050,38
|
||||
20241118,135200,8950189150,31050,31100,31100,31050,485
|
||||
20241118,135100,8935121050,31150,31100,31150,31100,92
|
||||
20241118,135000,8932255450,31200,31150,31200,31100,27
|
||||
20241118,134900,8931414450,31250,31100,31250,31100,623
|
||||
20241118,134800,8912013800,31100,31150,31200,31050,811
|
||||
20241118,134700,8886750450,31050,31100,31150,31050,927
|
||||
20241118,134600,8857923700,31100,31150,31200,31100,339
|
||||
20241118,134500,8847364850,31250,31350,31350,31200,385
|
||||
20241118,134400,8835329900,31400,31350,31400,31350,160
|
||||
20241118,134300,8830306650,31350,31300,31350,31300,44
|
||||
20241118,134200,8828927600,31250,31300,31300,31250,144
|
||||
20241118,134100,8824427500,31400,31300,31400,31250,103
|
||||
20241118,134000,8821201750,31300,31350,31350,31300,138
|
||||
20241118,133900,8816882250,31350,31350,31350,31300,47
|
||||
20241118,133800,8815409450,31350,31400,31450,31350,457
|
||||
20241118,133700,8801063750,31350,31400,31400,31350,204
|
||||
20241118,133600,8794662450,31300,31300,31300,31250,338
|
||||
20241118,133500,8784086300,31250,31300,31300,31200,151
|
||||
20241118,133400,8779367800,31250,31200,31250,31200,180
|
||||
20241118,133300,8773743250,31200,31250,31250,31200,615
|
||||
20241118,133200,8754530550,31250,31250,31300,31250,294
|
||||
20241118,133100,8745341050,31300,31250,31300,31250,294
|
||||
20241118,133000,8736151000,31250,31250,31300,31250,300
|
||||
20241118,132900,8726771100,31250,31250,31350,31250,91
|
||||
20241118,132800,8723920800,31250,31200,31250,31150,167
|
||||
20241118,132700,8718711250,31300,31200,31300,31200,605
|
||||
20241118,132600,8699834050,31200,31300,31300,31200,1369
|
||||
20241118,132500,8657060300,31350,31400,31400,31350,293
|
||||
20241118,132400,8647868450,31400,31550,31550,31350,7809
|
||||
20241118,132300,8401894350,31500,31350,31550,31350,2984
|
||||
20241118,132200,8308049400,31350,31350,31550,31350,5953
|
||||
20241118,132100,8120743450,31300,31300,31300,31300,150
|
||||
20241118,132000,8116048450,31300,31250,31300,31250,953
|
||||
20241118,131900,8086227050,31300,31150,31300,31000,1112
|
||||
20241118,131800,8051713800,31300,31250,31300,31250,940
|
||||
20241118,131700,8022301750,31100,31300,31300,31100,467
|
||||
20241118,131600,8007689800,31250,31100,31300,31100,1274
|
||||
20241118,131500,7967906650,31100,31000,31100,31000,108
|
||||
20241118,131400,7964557050,31000,31100,31150,31000,780
|
||||
20241118,131300,7940346350,31200,31150,31200,31150,409
|
||||
20241118,131200,7927605550,31150,31150,31150,31150,31
|
||||
20241118,131100,7926639900,31100,31100,31150,31100,526
|
||||
20241118,131000,7910275500,31200,31200,31200,31200,1
|
||||
20241118,130900,7910244300,31100,31100,31200,31100,257
|
||||
20241118,130800,7902251500,31100,31250,31250,31100,259
|
||||
20241118,130700,7894168500,31250,31250,31250,31250,6
|
||||
20241118,130600,7893981000,31250,31200,31250,31150,284
|
||||
20241118,130500,7885114050,31200,31300,31300,31200,371
|
||||
20241118,130400,7873530150,31300,31300,31300,31200,333
|
||||
20241118,130300,7863117450,31300,31200,31350,31200,1162
|
||||
20241118,130200,7826778650,31200,31200,31200,31100,300
|
||||
20241118,130100,7817419650,31250,31150,31250,31150,1224
|
||||
20241118,130000,7779246150,31100,31050,31100,31050,810
|
||||
20241118,125900,7754062000,31050,31000,31050,30850,934
|
||||
20241118,125800,7725084000,31000,31000,31000,31000,19
|
||||
20241118,125700,7724495000,31000,31000,31000,31000,3
|
||||
20241118,125600,7724402000,30900,30800,30900,30800,920
|
||||
20241118,125500,7696016350,30750,30750,30750,30750,231
|
||||
20241118,125400,7688913100,30750,30750,30850,30750,206
|
||||
20241118,125300,7682559000,30850,30800,30850,30650,566
|
||||
20241118,125200,7665175350,30800,30950,31050,30800,742
|
||||
20241118,125100,7642248100,30950,30950,31050,30950,734
|
||||
20241118,125000,7619529250,31000,31000,31000,30950,875
|
||||
20241118,124900,7592404500,30950,31050,31100,30950,852
|
||||
20241118,124800,7565943600,31050,30900,31050,30850,1757
|
||||
20241118,124700,7511560200,30850,30850,30850,30850,407
|
||||
20241118,124600,7499004250,30850,30850,30850,30700,21
|
||||
20241118,124500,7498356850,30850,30850,30850,30850,164
|
||||
20241118,124400,7493297450,30850,30850,30850,30850,1
|
||||
20241118,124300,7493266600,30850,30700,30850,30700,85
|
||||
20241118,124200,7490647600,30750,30750,30800,30750,598
|
||||
20241118,124100,7472237200,30750,30650,30750,30650,402
|
||||
20241118,124000,7459904100,30650,30750,30750,30650,5
|
||||
20241118,123900,7459750650,30750,30650,30750,30650,164
|
||||
20241118,123800,7454707750,30650,30650,30750,30650,177
|
||||
20241118,123700,7449272350,30650,30650,30700,30650,216
|
||||
20241118,123600,7442651900,30600,30700,30700,30600,525
|
||||
20241118,123500,7426586600,30850,30450,30850,30450,575
|
||||
20241118,123400,7408872300,30450,30300,30450,30300,418
|
||||
20241118,123300,7396147300,30400,30350,30400,30300,1119
|
||||
20241118,123200,7362184900,30350,30450,30450,30350,641
|
||||
20241118,123100,7342690400,30450,30650,30650,30450,2347
|
||||
20241118,123000,7271023950,30650,30750,30800,30650,928
|
||||
20241118,122900,7242512450,30900,30700,30900,30700,179
|
||||
20241118,122800,7237008300,30650,30700,30700,30650,146
|
||||
20241118,122700,7232531100,30750,30600,30750,30550,1111
|
||||
20241118,122600,7198515250,30650,30750,30750,30600,1010
|
||||
20241118,122500,7167538500,30750,30750,30750,30700,36
|
||||
20241118,122400,7166432250,30700,30750,30750,30700,19
|
||||
20241118,122300,7165848250,30750,30750,30750,30700,139
|
||||
20241118,122200,7161575500,30750,30800,30800,30750,239
|
||||
20241118,122100,7154220000,30750,30750,30750,30750,222
|
||||
20241118,122000,7147393500,30800,30900,30900,30800,66
|
||||
20241118,121900,7145360500,30950,30800,30950,30800,117
|
||||
20241118,121800,7141755050,30900,30800,30900,30800,100
|
||||
20241118,121700,7138668050,30850,30900,31000,30850,336
|
||||
20241118,121600,7128279950,30900,30800,30950,30800,12
|
||||
20241118,121500,7127909650,30800,31100,31100,30800,438
|
||||
20241118,121400,7114399000,31100,30900,31100,30900,954
|
||||
20241118,121300,7084843200,30900,30800,30950,30800,454
|
||||
20241118,121200,7070846100,30850,30950,30950,30800,490
|
||||
20241118,121100,7055719300,30950,31050,31050,30950,1900
|
||||
20241118,121000,6996819000,31000,31050,31150,31000,592
|
||||
20241118,120900,6978418550,31000,31100,31100,31000,1914
|
||||
20241118,120800,6919050450,31100,31100,31250,31100,548
|
||||
20241118,120700,6902002050,31100,31200,31300,31100,1184
|
||||
20241118,120600,6865058200,31200,30800,31200,30800,3648
|
||||
20241118,120500,6751957750,30800,30800,30850,30800,512
|
||||
20241118,120400,6736187750,30850,30800,30850,30800,185
|
||||
20241118,120300,6730486500,30800,30700,30800,30650,369
|
||||
20241118,120200,6719147850,30700,30600,30700,30600,162
|
||||
20241118,120100,6714184650,30600,30600,30600,30550,166
|
||||
20241118,120000,6709106500,30700,30550,30700,30550,172
|
||||
20241118,115900,6703841050,30550,30600,30750,30550,573
|
||||
20241118,115800,6686306100,30600,30650,30650,30600,361
|
||||
20241118,115700,6675250350,30700,30900,30900,30700,1012
|
||||
20241118,115600,6644032700,30950,30900,31000,30900,1043
|
||||
20241118,115500,6611733200,30850,31050,31050,30850,1370
|
||||
20241118,115400,6569350900,30950,30850,31050,30850,4663
|
||||
20241118,115300,6425021350,30850,30850,30900,30750,2759
|
||||
20241118,115200,6339903050,30800,30700,30800,30700,1285
|
||||
20241118,115100,6300344100,30700,30650,30700,30650,703
|
||||
20241118,115000,6278770950,30650,30650,30700,30600,412
|
||||
20241118,114900,6266139000,30700,30550,30700,30550,2067
|
||||
20241118,114800,6202808250,30400,30500,30600,30400,2451
|
||||
20241118,114700,6128060450,30600,30500,30600,30450,430
|
||||
20241118,114600,6114931100,30500,30500,30600,30400,1198
|
||||
20241118,114500,6078358800,30450,30150,30450,30150,537
|
||||
20241118,114400,6062071150,30150,30200,30200,30100,719
|
||||
20241118,114300,6040401150,30400,30150,30400,30150,178
|
||||
20241118,114200,6035001800,30050,30150,30150,30050,159
|
||||
20241118,114100,6030216900,30150,30300,30300,30100,408
|
||||
20241118,114000,6017906200,30300,30500,30600,30250,1479
|
||||
20241118,113900,5972995200,30550,30200,30550,30150,2148
|
||||
20241118,113800,5907920150,30200,30000,30200,29950,382
|
||||
20241118,113700,5896423000,30000,30050,30050,30000,850
|
||||
20241118,113600,5870909350,30050,30150,30150,30050,343
|
||||
20241118,113500,5860588950,30150,30150,30150,30000,849
|
||||
20241118,113400,5835027100,30150,30150,30150,29900,1570
|
||||
20241118,113300,5787821300,30150,29950,30250,29750,3381
|
||||
20241118,113200,5686190900,29850,29650,29900,29650,1524
|
||||
20241118,113100,5640732900,29600,29650,29650,29600,217
|
||||
20241118,113000,5634299700,29650,29650,29650,29500,261
|
||||
20241118,112900,5626562900,29550,29600,29700,29550,820
|
||||
20241118,112800,5602276650,29450,29450,29450,29450,137
|
||||
20241118,112700,5598242000,29600,29500,29600,29500,98
|
||||
20241118,112600,5595342600,29400,29550,29550,29400,1758
|
||||
20241118,112500,5543468600,29550,29550,29600,29550,229
|
||||
20241118,112400,5536694950,29550,29550,29550,29550,14
|
||||
20241118,112300,5536281250,29500,29550,29600,29500,74
|
||||
20241118,112200,5534096650,29550,29550,29550,29550,115
|
||||
20241118,112100,5530698400,29550,29550,29550,29550,518
|
||||
20241118,112000,5515391500,29550,29500,29550,29500,941
|
||||
20241118,111900,5487610100,29550,29600,29600,29550,398
|
||||
20241118,111800,5475839400,29600,29550,29600,29550,36
|
||||
20241118,111700,5474774500,29600,29500,29600,29500,100
|
||||
20241118,111600,5471820150,29500,29500,29500,29500,4
|
||||
20241118,111500,5471702150,29500,29450,29500,29450,15
|
||||
20241118,111400,5471259900,29500,29500,29550,29500,426
|
||||
20241118,111300,5458687750,29500,29450,29500,29450,254
|
||||
20241118,111200,5451207400,29450,29450,29500,29450,208
|
||||
20241118,111100,5445071750,29500,29400,29500,29350,1214
|
||||
20241118,111000,5409388500,29400,29350,29400,29350,10
|
||||
20241118,110900,5409094950,29350,29300,29350,29300,3
|
||||
20241118,110800,5409007000,29350,29350,29350,29350,21
|
||||
20241118,110700,5408390650,29350,29300,29400,29300,565
|
||||
20241118,110600,5391808950,29300,29300,29350,29300,542
|
||||
20241118,110500,5375924000,29350,29150,29350,29100,950
|
||||
20241118,110400,5348194900,29100,29150,29150,29100,66
|
||||
20241118,110300,5346273750,29150,29200,29200,29100,10
|
||||
20241118,110200,5345982050,29200,29050,29200,29050,587
|
||||
20241118,110100,5328876850,29050,29150,29150,29050,109
|
||||
20241118,110000,5325705400,29050,29200,29200,29050,388
|
||||
20241118,105900,5314390050,29200,29150,29200,29100,1036
|
||||
20241118,105800,5284189800,29150,29150,29200,29150,51
|
||||
20241118,105700,5282703100,29150,29150,29200,29150,11
|
||||
20241118,105600,5282382400,29100,29150,29200,29050,1688
|
||||
20241118,105500,5233248150,29200,29300,29300,29200,361
|
||||
20241118,105400,5222695800,29300,29300,29300,29300,26
|
||||
20241118,105300,5221934000,29300,29250,29300,29250,159
|
||||
20241118,105200,5217282400,29250,29300,29300,29250,258
|
||||
20241118,105100,5209723200,29400,29400,29400,29300,476
|
||||
20241118,105000,5195752700,29350,29400,29400,29350,849
|
||||
20241118,104900,5170815800,29400,29400,29500,29400,64
|
||||
20241118,104800,5168931550,29400,29400,29450,29400,29
|
||||
20241118,104700,5168078350,29400,29500,29500,29400,78
|
||||
20241118,104600,5165780250,29500,29500,29500,29400,236
|
||||
20241118,104500,5158818750,29500,29400,29500,29350,61
|
||||
20241118,104400,5157024400,29350,29400,29550,29350,121
|
||||
20241118,104300,5153466400,29450,29500,29600,29400,698
|
||||
20241118,104200,5132890950,29500,29600,29650,29450,720
|
||||
20241118,104100,5111607050,29650,29700,29750,29550,1049
|
||||
20241118,104000,5080512600,29700,29500,29750,29350,1409
|
||||
20241118,103900,5038800400,29500,29350,29500,29300,368
|
||||
20241118,103800,5027956450,29350,29300,29400,29250,129
|
||||
20241118,103700,5024165300,29300,29250,29300,29250,138
|
||||
20241118,103600,5020123750,29300,29350,29450,29300,526
|
||||
20241118,103500,5004654350,29500,29300,29500,29300,1163
|
||||
20241118,103400,4970485750,29300,29500,29500,29300,2343
|
||||
20241118,103300,4901543200,29450,29500,29500,29400,227
|
||||
20241118,103200,4894848250,29450,29400,29550,29400,114
|
||||
20241118,103100,4891484450,29450,29400,29500,29350,34
|
||||
20241118,103000,4890484250,29400,29350,29400,29300,53
|
||||
20241118,102900,4888930100,29350,29300,29350,29300,1155
|
||||
20241118,102800,4855047550,29300,29350,29350,29300,51
|
||||
20241118,102700,4853552900,29350,29200,29350,29200,764
|
||||
20241118,102600,4831184100,29200,29200,29250,29150,1192
|
||||
20241118,102500,4796381950,29200,29200,29300,29200,1284
|
||||
20241118,102400,4758788650,29200,29200,29250,29200,121
|
||||
20241118,102300,4755255350,29200,29200,29300,29200,30
|
||||
20241118,102200,4754378450,29200,29150,29250,29150,21
|
||||
20241118,102100,4753766100,29150,29150,29150,29150,58
|
||||
20241118,102000,4752075400,29150,29250,29250,29100,2009
|
||||
20241118,101900,4693539800,29250,29300,29300,29250,14
|
||||
20241118,101800,4693129950,29300,29250,29300,29250,146
|
||||
20241118,101700,4688858800,29200,29250,29250,29200,16
|
||||
20241118,101600,4688391050,29200,29250,29250,29150,62
|
||||
20241118,101500,4686582350,29250,29300,29300,29150,920
|
||||
20241118,101400,4659646600,29300,29150,29500,29150,4661
|
||||
20241118,101300,4522997000,29100,29250,29250,29100,209
|
||||
20241118,101200,4516897550,29250,29350,29350,29250,484
|
||||
20241118,101100,4502718350,29350,29400,29500,29350,276
|
||||
20241118,101000,4494603750,29500,29500,29600,29450,950
|
||||
20241118,100900,4466588550,29500,29550,29600,29500,140
|
||||
20241118,100800,4462454900,29500,29500,29650,29450,520
|
||||
20241118,100700,4447094750,29500,29600,29600,29300,545
|
||||
20241118,100600,4430969550,29400,29550,29650,29400,1299
|
||||
20241118,100500,4392576700,29650,29150,29650,29150,1101
|
||||
20241118,100400,4360176250,29150,29150,29200,29150,60
|
||||
20241118,100300,4358427150,29150,29100,29250,29100,182
|
||||
20241118,100200,4353126000,29100,28950,29100,28950,415
|
||||
20241118,100100,4341073100,28900,28900,28950,28900,25
|
||||
20241118,100000,4340350550,28900,28900,28900,28850,53
|
||||
20241118,095900,4338819350,28850,28850,28950,28850,177
|
||||
20241118,095800,4333709750,28850,28850,29000,28850,806
|
||||
20241118,095700,4310431300,28850,29150,29250,28850,3118
|
||||
20241118,095600,4219995750,29150,29300,29300,29150,156
|
||||
20241118,095500,4215440950,29150,29150,29300,29150,148
|
||||
20241118,095400,4211113550,29100,29100,29200,29100,678
|
||||
20241118,095300,4191323850,29100,29100,29150,29000,266
|
||||
20241118,095200,4183592700,29000,29000,29100,29000,65
|
||||
20241118,095100,4181705950,29000,29000,29150,28950,367
|
||||
20241118,095000,4171067900,28950,28950,29050,28900,392
|
||||
20241118,094900,4159718350,28950,29000,29050,28950,514
|
||||
20241118,094800,4144817000,29000,28950,29000,28900,233
|
||||
20241118,094700,4138067450,28950,28950,29000,28900,187
|
||||
20241118,094600,4132653750,28950,29000,29000,28950,617
|
||||
20241118,094500,4114784700,29000,29000,29000,28950,121
|
||||
20241118,094400,4111276250,29000,29000,29000,28950,108
|
||||
20241118,094300,4108147550,28950,29000,29000,28950,380
|
||||
20241118,094200,4097138100,29000,28950,29100,28950,371
|
||||
20241118,094100,4086385750,28950,28950,29000,28950,186
|
||||
20241118,094000,4080998700,28950,28950,29000,28950,83
|
||||
20241118,093900,4078593900,29000,29000,29000,28950,437
|
||||
20241118,093800,4065925300,29000,29100,29100,28950,948
|
||||
20241118,093700,4038423150,29050,29100,29200,29050,494
|
||||
20241118,093600,4024025150,29100,29150,29150,29100,369
|
||||
20241118,093500,4013281800,29200,29250,29250,29150,1807
|
||||
20241118,093400,3960533600,29250,29250,29350,29200,328
|
||||
20241118,093300,3950944450,29250,29400,29550,29250,562
|
||||
20241118,093200,3934483650,29550,29250,29550,29200,2895
|
||||
20241118,093100,3849335400,29250,29250,29400,29250,463
|
||||
20241118,093000,3835771350,29300,29300,29300,29250,221
|
||||
20241118,092900,3829297350,29350,29300,29350,29250,224
|
||||
20241118,092800,3822730000,29250,29250,29400,29200,744
|
||||
20241118,092700,3800933950,29200,29350,29350,29200,792
|
||||
20241118,092600,3777698950,29300,29000,29350,29000,531
|
||||
20241118,092500,3762185750,29000,29100,29100,29000,2204
|
||||
20241118,092400,3698215300,29100,29200,29450,29100,1728
|
||||
20241118,092300,3647697300,29200,29200,29350,29200,2288
|
||||
20241118,092200,3580745200,29200,28950,29350,28750,4156
|
||||
20241118,092100,3460103750,28850,28800,29000,28500,2899
|
||||
20241118,092000,3376762450,28800,28650,28850,28650,2121
|
||||
20241118,091900,3315807500,28650,28450,28750,28400,5325
|
||||
20241118,091800,3163633900,28450,28450,28550,28250,4046
|
||||
20241118,091700,3048591800,28450,28100,28500,28100,2259
|
||||
20241118,091600,2984542500,28050,28000,28050,27900,598
|
||||
20241118,091500,2967801050,28000,28100,28150,27900,1808
|
||||
20241118,091400,2917214100,28050,28000,28250,28000,820
|
||||
20241118,091300,2894140300,28150,28200,28200,28000,3014
|
||||
20241118,091200,2809389950,28200,28050,28300,28000,5089
|
||||
20241118,091100,2666414200,28000,27900,28000,27750,2434
|
||||
20241118,091000,2598473400,27750,27450,27800,27400,2421
|
||||
20241118,090900,2531590400,27400,27700,27750,27350,7182
|
||||
20241118,090800,2334278150,27700,27350,27700,27300,11236
|
||||
20241118,090700,2025006950,27400,27700,27800,27250,13355
|
||||
20241118,090600,1657953700,27700,27800,27900,27650,5253
|
||||
20241118,090500,1512151050,27850,27750,28000,27600,8548
|
||||
20241118,090400,1275092400,27750,28200,28250,27650,18865
|
||||
20241118,090300,746980900,28200,28650,28800,28200,7519
|
||||
20241118,090200,532956200,28800,28550,28800,28500,3249
|
||||
20241118,090100,439891000,28700,28700,28900,28450,6571
|
||||
20241118,090000,251863700,28750,29000,29000,28750,8707
|
||||
|
Reference in New Issue
Block a user