Update 2024-11-18 2710 candle_min
This commit is contained in:
743
399720/min/candle-20241118.csv
Normal file
743
399720/min/candle-20241118.csv
Normal file
@@ -0,0 +1,743 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,212100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,212000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,211000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,210000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,205100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,205000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,204000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,203000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,202100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,202000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,201000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,200000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,195100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,195000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,194000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,193000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,192100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,192000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,191000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,190000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,185100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,185000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,184000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,183000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,182100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,182000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,181000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,180000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,175100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,175000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,174000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,173000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,172100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,172000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,171000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,170000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,165100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,165000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,164000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,163000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,162100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,162000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,161000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,160000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,155100,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,155000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,154000,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153900,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153800,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153700,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153600,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153500,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153400,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153300,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153200,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153100,2622613550,34900,34900,34900,34900,0
|
||||
20241118,153000,2622613550,34900,34900,34900,34900,1102
|
||||
20241118,152900,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152800,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152700,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152600,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152500,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152400,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152300,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152200,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152100,2584153750,34900,34900,34900,34900,0
|
||||
20241118,152000,2584153750,34900,34900,34900,34900,0
|
||||
20241118,151900,2584153750,34900,34950,34950,34900,26
|
||||
20241118,151800,2583245200,34950,34850,34950,34850,91
|
||||
20241118,151700,2580068700,34850,34900,34900,34850,80
|
||||
20241118,151600,2577276850,34950,34800,35000,34800,89
|
||||
20241118,151500,2574173150,34800,34950,34950,34800,109
|
||||
20241118,151400,2570366600,34950,34800,34950,34800,1471
|
||||
20241118,151300,2519082750,34850,34800,34900,34800,121
|
||||
20241118,151200,2514865750,34900,34850,34900,34800,43
|
||||
20241118,151100,2513367200,34900,34800,34900,34800,296
|
||||
20241118,151000,2503044400,34800,34800,34800,34800,109
|
||||
20241118,150900,2499251200,34800,34800,34800,34800,5
|
||||
20241118,150800,2499077200,34800,34800,34800,34800,14
|
||||
20241118,150700,2498590000,34800,34800,34800,34800,26
|
||||
20241118,150600,2497685200,34800,34800,34850,34800,28
|
||||
20241118,150500,2496709650,34800,34850,34850,34800,86
|
||||
20241118,150400,2493712900,34800,34800,34850,34800,64
|
||||
20241118,150300,2491484800,34800,34850,34850,34800,124
|
||||
20241118,150200,2487166000,34800,34800,34800,34800,12
|
||||
20241118,150100,2486748400,34800,34800,34800,34800,3
|
||||
20241118,150000,2486644000,34800,34800,34800,34800,13
|
||||
20241118,145900,2486191600,34800,34800,34800,34800,2
|
||||
20241118,145800,2486122000,34800,34850,34850,34800,21
|
||||
20241118,145700,2485390200,34850,34850,34850,34800,117
|
||||
20241118,145600,2481312800,34850,34850,34850,34850,25
|
||||
20241118,145500,2480441550,34850,34850,34850,34850,44
|
||||
20241118,145400,2478908150,34850,34900,34900,34850,310
|
||||
20241118,145300,2468089250,34900,34900,34900,34900,2
|
||||
20241118,145200,2468019450,34900,34900,34900,34900,1
|
||||
20241118,145100,2467984550,34900,34950,34950,34900,11
|
||||
20241118,145000,2467600150,34950,34950,34950,34950,0
|
||||
20241118,144900,2467600150,34950,34950,34950,34950,108
|
||||
20241118,144800,2463825550,34950,34950,34950,34950,16
|
||||
20241118,144700,2463266350,34950,34950,34950,34950,0
|
||||
20241118,144600,2463266350,34950,34950,34950,34950,0
|
||||
20241118,144500,2463266350,34950,34950,34950,34950,53
|
||||
20241118,144400,2461414000,34950,34950,34950,34950,33
|
||||
20241118,144300,2460260650,34950,34950,34950,34950,0
|
||||
20241118,144200,2460260650,34950,34950,34950,34950,60
|
||||
20241118,144100,2458163650,34900,34900,34900,34900,10
|
||||
20241118,144000,2457814650,34950,34950,34950,34950,317
|
||||
20241118,143900,2446735500,34950,34950,34950,34950,2
|
||||
20241118,143800,2446665600,35000,35000,35000,35000,1
|
||||
20241118,143700,2446630600,34950,34950,34950,34950,14
|
||||
20241118,143600,2446141300,34950,34950,34950,34950,24
|
||||
20241118,143500,2445302500,34950,35000,35000,34950,2
|
||||
20241118,143400,2445232550,34950,34950,34950,34950,0
|
||||
20241118,143300,2445232550,34950,34950,34950,34950,150
|
||||
20241118,143200,2439990050,34900,34900,34900,34900,0
|
||||
20241118,143100,2439990050,34900,34850,34900,34850,42
|
||||
20241118,143000,2438524300,34850,34900,34900,34850,7
|
||||
20241118,142900,2438280150,34900,34900,34900,34900,110
|
||||
20241118,142800,2434441150,34800,34850,34850,34800,20
|
||||
20241118,142700,2433744450,34900,34850,34900,34850,16
|
||||
20241118,142600,2433186100,34850,34850,34850,34850,85
|
||||
20241118,142500,2430223850,34850,34850,34850,34850,38
|
||||
20241118,142400,2428899550,34850,34800,34850,34800,12
|
||||
20241118,142300,2428481850,34800,34800,34800,34800,134
|
||||
20241118,142200,2423818650,34900,34850,34900,34800,520
|
||||
20241118,142100,2405705750,34850,34900,34900,34850,69
|
||||
20241118,142000,2403297750,34850,34900,34900,34850,5
|
||||
20241118,141900,2403123300,34950,34950,34950,34950,0
|
||||
20241118,141800,2403123300,34950,34950,34950,34950,1
|
||||
20241118,141700,2403088350,34950,34900,34950,34850,130
|
||||
20241118,141600,2398552500,34900,34900,34900,34900,0
|
||||
20241118,141500,2398552500,34900,34950,34950,34850,38
|
||||
20241118,141400,2397226250,34950,34950,34950,34950,0
|
||||
20241118,141300,2397226250,34950,34950,34950,34950,0
|
||||
20241118,141200,2397226250,34950,34900,34950,34900,8
|
||||
20241118,141100,2396946800,34850,34850,34850,34850,105
|
||||
20241118,141000,2393287550,34850,34900,34900,34850,247
|
||||
20241118,140900,2384677200,34900,34900,34900,34900,16
|
||||
20241118,140800,2384118800,34900,34900,34900,34900,0
|
||||
20241118,140700,2384118800,34900,34900,34900,34900,0
|
||||
20241118,140600,2384118800,34900,34900,34900,34900,100
|
||||
20241118,140500,2380628800,34850,34900,34900,34850,223
|
||||
20241118,140400,2372847150,34900,34900,34900,34900,2
|
||||
20241118,140300,2372777350,34850,34850,34850,34850,0
|
||||
20241118,140200,2372777350,34850,34850,34850,34850,0
|
||||
20241118,140100,2372777350,34850,34850,34850,34850,1
|
||||
20241118,140000,2372742500,34900,34900,34900,34900,30
|
||||
20241118,135900,2371695500,34900,34900,34900,34900,20
|
||||
20241118,135800,2370997500,34900,34900,34900,34900,15
|
||||
20241118,135700,2370474000,34950,34950,34950,34950,1
|
||||
20241118,135600,2370439050,35000,35000,35000,35000,1
|
||||
20241118,135500,2370404050,35000,35050,35050,35000,4
|
||||
20241118,135400,2370264000,34900,34900,34900,34900,20
|
||||
20241118,135300,2369566000,34900,34900,34900,34900,56
|
||||
20241118,135200,2367611600,34900,34900,34900,34900,6
|
||||
20241118,135100,2367402200,34900,34900,34900,34900,200
|
||||
20241118,135000,2360422200,35000,35000,35000,35000,0
|
||||
20241118,134900,2360422200,35000,35000,35000,35000,38
|
||||
20241118,134800,2359092200,35000,34900,35000,34900,75
|
||||
20241118,134700,2356471500,35000,35000,35000,34850,167
|
||||
20241118,134600,2350633450,35000,34900,35000,34900,47
|
||||
20241118,134500,2348990450,34900,35000,35000,34900,6
|
||||
20241118,134400,2348780950,35000,35000,35000,35000,1
|
||||
20241118,134300,2348745950,34850,34850,34850,34850,1
|
||||
20241118,134200,2348711100,34850,34850,34850,34850,1
|
||||
20241118,134100,2348676250,34850,34850,34850,34850,185
|
||||
20241118,134000,2342229000,34950,34900,34950,34900,85
|
||||
20241118,133900,2339260850,34850,34850,34850,34850,69
|
||||
20241118,133800,2336856200,34850,34950,34950,34850,1500
|
||||
20241118,133700,2284546800,34950,34950,34950,34950,24
|
||||
20241118,133600,2283708000,35050,35050,35050,35050,0
|
||||
20241118,133500,2283708000,35050,35000,35050,34950,189
|
||||
20241118,133400,2277097750,34950,34950,34950,34950,1
|
||||
20241118,133300,2277062800,34950,34950,34950,34950,0
|
||||
20241118,133200,2277062800,34950,34900,34950,34900,45
|
||||
20241118,133100,2275490650,34950,34950,34950,34950,767
|
||||
20241118,133000,2248684000,34950,35100,35100,34950,86
|
||||
20241118,132900,2245666900,35100,35100,35100,35100,1
|
||||
20241118,132800,2245631800,35000,35000,35100,35000,354
|
||||
20241118,132700,2233239900,35000,35000,35000,35000,0
|
||||
20241118,132600,2233239900,35000,35000,35000,35000,1
|
||||
20241118,132500,2233204900,35000,35000,35000,35000,200
|
||||
20241118,132400,2226204900,35100,35000,35100,35000,33
|
||||
20241118,132300,2225047200,35100,35100,35100,35100,24
|
||||
20241118,132200,2224204800,35100,35050,35100,35050,66
|
||||
20241118,132100,2221891050,34950,34950,34950,34950,0
|
||||
20241118,132000,2221891050,34950,34950,34950,34950,0
|
||||
20241118,131900,2221891050,34950,34950,34950,34950,0
|
||||
20241118,131800,2221891050,34950,34950,34950,34950,149
|
||||
20241118,131700,2216683500,35000,35000,35000,34950,831
|
||||
20241118,131600,2187604800,35000,35000,35000,34950,105
|
||||
20241118,131500,2183934800,35000,35000,35000,35000,52
|
||||
20241118,131400,2182114800,34950,34950,34950,34950,100
|
||||
20241118,131300,2178619800,35000,34950,35000,34900,342
|
||||
20241118,131200,2166680400,35000,35000,35000,35000,30
|
||||
20241118,131100,2165630400,35000,35000,35000,34950,81
|
||||
20241118,131000,2162795450,35000,35000,35000,35000,2
|
||||
20241118,130900,2162725450,35000,35000,35000,34950,137
|
||||
20241118,130800,2157930500,35000,35000,35000,35000,200
|
||||
20241118,130700,2150930500,35100,35100,35100,35100,0
|
||||
20241118,130600,2150930500,35100,35100,35100,35100,0
|
||||
20241118,130500,2150930500,35100,35100,35100,35100,0
|
||||
20241118,130400,2150930500,35100,35100,35100,35100,6
|
||||
20241118,130300,2150719900,34950,35050,35150,34950,156
|
||||
20241118,130200,2145252500,35050,35050,35050,35050,0
|
||||
20241118,130100,2145252500,35050,35050,35050,35050,1
|
||||
20241118,130000,2145217450,35050,35050,35050,35050,100
|
||||
20241118,125900,2141712450,35100,35050,35100,35050,49
|
||||
20241118,125800,2139992800,35100,35100,35100,35100,0
|
||||
20241118,125700,2139992800,35100,35000,35100,35000,319
|
||||
20241118,125600,2128826700,34850,34850,34850,34850,1
|
||||
20241118,125500,2128791850,34950,34850,34950,34850,801
|
||||
20241118,125400,2100857000,34750,34800,34800,34750,200
|
||||
20241118,125300,2093902350,34800,34800,34800,34800,0
|
||||
20241118,125200,2093902350,34800,34900,34900,34750,413
|
||||
20241118,125100,2079523700,34900,34900,34900,34900,0
|
||||
20241118,125000,2079523700,34900,34900,34900,34900,20
|
||||
20241118,124900,2078825700,34850,34850,34850,34850,1
|
||||
20241118,124800,2078790850,34850,34850,34850,34850,0
|
||||
20241118,124700,2078790850,34850,34850,34850,34850,5
|
||||
20241118,124600,2078616600,34850,34850,34850,34850,21
|
||||
20241118,124500,2077884750,34850,34850,34850,34850,0
|
||||
20241118,124400,2077884750,34850,34850,34850,34850,0
|
||||
20241118,124300,2077884750,34850,34950,34950,34850,23
|
||||
20241118,124200,2077081200,34750,34750,34750,34750,2
|
||||
20241118,124100,2077011700,34750,34800,34800,34750,13
|
||||
20241118,124000,2076559350,34800,34800,34800,34800,159
|
||||
20241118,123900,2071026150,34800,34850,34850,34800,11
|
||||
20241118,123800,2070642850,34900,34850,34950,34850,62
|
||||
20241118,123700,2068481300,34800,34900,34900,34800,39
|
||||
20241118,123600,2067121200,34900,34800,34900,34800,16
|
||||
20241118,123500,2066563300,34800,34800,34800,34800,10
|
||||
20241118,123400,2066215300,34800,34800,34800,34800,10
|
||||
20241118,123300,2065867300,34800,34800,34800,34800,200
|
||||
20241118,123200,2058907300,34800,34800,34800,34800,196
|
||||
20241118,123100,2052086500,34800,34900,34900,34800,894
|
||||
20241118,123000,2020940450,34900,34900,34900,34900,20
|
||||
20241118,122900,2020242450,34900,35000,35100,34900,83
|
||||
20241118,122800,2017334850,34900,34950,34950,34900,248
|
||||
20241118,122700,2008675650,34900,34900,34900,34900,25
|
||||
20241118,122600,2007803150,34900,34900,34900,34900,75
|
||||
20241118,122500,2005185650,34850,34850,34850,34850,10
|
||||
20241118,122400,2004837150,34850,34850,34850,34850,21
|
||||
20241118,122300,2004105300,34850,35000,35000,34850,1046
|
||||
20241118,122200,1967559150,34950,34950,34950,34950,11
|
||||
20241118,122100,1967174700,35000,35000,35000,35000,299
|
||||
20241118,122000,1956709700,35000,35050,35050,35000,25
|
||||
20241118,121900,1955834650,35000,35000,35000,35000,37
|
||||
20241118,121800,1954539650,35000,35000,35000,35000,0
|
||||
20241118,121700,1954539650,35000,35000,35000,35000,0
|
||||
20241118,121600,1954539650,35000,35000,35050,35000,18
|
||||
20241118,121500,1953909600,35000,35000,35000,35000,3
|
||||
20241118,121400,1953804600,35000,34950,35000,34950,66
|
||||
20241118,121300,1951495300,35000,35000,35000,35000,81
|
||||
20241118,121200,1948660300,35000,35000,35000,35000,0
|
||||
20241118,121100,1948660300,35000,35000,35000,35000,31
|
||||
20241118,121000,1947575300,35000,35000,35000,35000,0
|
||||
20241118,120900,1947575300,35000,35000,35000,35000,0
|
||||
20241118,120800,1947575300,35000,35000,35000,35000,0
|
||||
20241118,120700,1947575300,35000,35000,35000,35000,0
|
||||
20241118,120600,1947575300,35000,35000,35000,35000,31
|
||||
20241118,120500,1946490300,35000,35000,35000,35000,52
|
||||
20241118,120400,1944670300,35000,35000,35000,35000,494
|
||||
20241118,120300,1927380300,35000,35100,35100,35000,739
|
||||
20241118,120200,1901487350,35100,35100,35100,35100,0
|
||||
20241118,120100,1901487350,35100,35100,35100,35100,0
|
||||
20241118,120000,1901487350,35100,35100,35100,35100,0
|
||||
20241118,115900,1901487350,35100,35100,35100,35100,1
|
||||
20241118,115800,1901452250,35100,35100,35100,35100,55
|
||||
20241118,115700,1899521750,35100,35100,35100,35100,300
|
||||
20241118,115600,1888991750,35050,35100,35100,35050,210
|
||||
20241118,115500,1881621250,35100,35050,35100,35050,2
|
||||
20241118,115400,1881551100,35100,35050,35100,35050,250
|
||||
20241118,115300,1872777600,35050,35050,35050,35050,26
|
||||
20241118,115200,1871866300,35050,35050,35050,35050,20
|
||||
20241118,115100,1871165300,35000,35050,35050,35000,70
|
||||
20241118,115000,1868715100,35050,35050,35050,35050,7
|
||||
20241118,114900,1868469750,35050,35050,35050,35050,2
|
||||
20241118,114800,1868399650,35050,35050,35050,35050,10
|
||||
20241118,114700,1868049150,35050,35050,35050,35050,52
|
||||
20241118,114600,1866226550,35050,35050,35050,35050,279
|
||||
20241118,114500,1856447600,35000,35000,35000,35000,10
|
||||
20241118,114400,1856097600,35050,35050,35050,35050,0
|
||||
20241118,114300,1856097600,35050,35050,35050,35050,4
|
||||
20241118,114200,1855957400,35000,35000,35000,35000,0
|
||||
20241118,114100,1855957400,35000,35000,35000,35000,1
|
||||
20241118,114000,1855922400,35050,35050,35050,35050,0
|
||||
20241118,113900,1855922400,35050,35050,35050,35050,3
|
||||
20241118,113800,1855817250,35000,35050,35050,35000,10
|
||||
20241118,113700,1855467000,35050,35050,35050,35050,0
|
||||
20241118,113600,1855467000,35050,35050,35050,35050,0
|
||||
20241118,113500,1855467000,35050,35050,35050,35050,20
|
||||
20241118,113400,1854766000,35050,35050,35050,35050,0
|
||||
20241118,113300,1854766000,35050,35050,35050,35050,1
|
||||
20241118,113200,1854730950,35000,35000,35000,35000,0
|
||||
20241118,113100,1854730950,35000,35000,35050,35000,154
|
||||
20241118,113000,1849338500,35000,35000,35000,35000,99
|
||||
20241118,112900,1845873500,35000,35150,35150,35000,657
|
||||
20241118,112800,1822824000,35150,35150,35150,35150,2
|
||||
20241118,112700,1822753700,35150,35150,35150,35150,0
|
||||
20241118,112600,1822753700,35150,35150,35150,35150,1
|
||||
20241118,112500,1822718550,35200,35200,35200,35200,1
|
||||
20241118,112400,1822683350,35200,35200,35200,35200,56
|
||||
20241118,112300,1820712150,35150,35200,35200,35150,597
|
||||
20241118,112200,1799710750,35250,35250,35250,35250,5
|
||||
20241118,112100,1799534500,35250,35250,35250,35250,0
|
||||
20241118,112000,1799534500,35250,35250,35250,35250,10
|
||||
20241118,111900,1799182000,35250,35250,35250,35250,400
|
||||
20241118,111800,1785082000,35250,35250,35250,35250,364
|
||||
20241118,111700,1772251000,35250,35250,35250,35250,1
|
||||
20241118,111600,1772215750,35250,35300,35300,35250,112
|
||||
20241118,111500,1768267500,35300,35150,35300,35100,617
|
||||
20241118,111400,1746568350,35150,35150,35150,35150,0
|
||||
20241118,111300,1746568350,35150,35250,35250,35150,15
|
||||
20241118,111200,1746040900,35100,35100,35100,35100,0
|
||||
20241118,111100,1746040900,35100,35100,35100,35100,0
|
||||
20241118,111000,1746040900,35100,35200,35250,35100,241
|
||||
20241118,110900,1737575350,35150,35150,35150,35150,31
|
||||
20241118,110800,1736485700,35150,35050,35150,35050,4
|
||||
20241118,110700,1736345200,35050,35050,35050,35050,151
|
||||
20241118,110600,1731052650,35050,35050,35050,35050,0
|
||||
20241118,110500,1731052650,35050,35000,35050,35000,255
|
||||
20241118,110400,1722126200,34950,34950,34950,34950,29
|
||||
20241118,110300,1721112650,34950,34950,34950,34950,111
|
||||
20241118,110200,1717233200,34950,34950,34950,34950,5
|
||||
20241118,110100,1717058450,34950,35000,35000,34900,103
|
||||
20241118,110000,1713463500,35000,35000,35000,35000,1
|
||||
20241118,105900,1713428500,34900,34900,34950,34900,90
|
||||
20241118,105800,1710285900,35000,35000,35000,35000,0
|
||||
20241118,105700,1710285900,35000,34950,35000,34950,192
|
||||
20241118,105600,1703573700,34950,34900,34950,34900,200
|
||||
20241118,105500,1696593350,35000,34950,35000,34900,45
|
||||
20241118,105400,1695021000,35000,35000,35000,35000,35
|
||||
20241118,105300,1693796000,35000,35000,35000,35000,6
|
||||
20241118,105200,1693586000,35000,35000,35050,35000,72
|
||||
20241118,105100,1691062600,34950,34900,34950,34900,451
|
||||
20241118,105000,1675322650,34900,35000,35000,34850,1552
|
||||
20241118,104900,1621124800,35000,35050,35050,35000,314
|
||||
20241118,104800,1610134100,35050,35050,35050,35050,5
|
||||
20241118,104700,1609958850,35050,35050,35050,35050,180
|
||||
20241118,104600,1603649850,35050,35050,35050,35050,11
|
||||
20241118,104500,1603264300,35150,35150,35150,35150,1
|
||||
20241118,104400,1603229150,35050,35150,35150,35050,155
|
||||
20241118,104300,1597795900,35100,35200,35200,35100,399
|
||||
20241118,104200,1583779700,35250,35250,35250,35250,0
|
||||
20241118,104100,1583779700,35250,35250,35250,35250,22
|
||||
20241118,104000,1583004200,35250,35250,35250,35250,16
|
||||
20241118,103900,1582440200,35300,35300,35300,35300,72
|
||||
20241118,103800,1579898600,35350,35350,35350,35350,0
|
||||
20241118,103700,1579898600,35350,35350,35350,35350,1
|
||||
20241118,103600,1579863250,35350,35250,35350,35250,200
|
||||
20241118,103500,1572804150,35150,35250,35350,35050,988
|
||||
20241118,103400,1538048400,35200,35150,35300,35150,170
|
||||
20241118,103300,1532056650,35150,35200,35300,35150,150
|
||||
20241118,103200,1526773850,35100,35100,35100,35100,11
|
||||
20241118,103100,1526387750,35100,35150,35150,35100,360
|
||||
20241118,103000,1513751250,35100,35150,35200,35100,194
|
||||
20241118,102900,1506932650,35150,35150,35150,35150,8
|
||||
20241118,102800,1506651450,35150,35200,35200,35150,30
|
||||
20241118,102700,1505596450,35300,35300,35300,35300,31
|
||||
20241118,102600,1504502150,35300,35300,35300,35300,30
|
||||
20241118,102500,1503443150,35150,35150,35150,35150,22
|
||||
20241118,102400,1502669850,35150,35200,35200,35150,37
|
||||
20241118,102300,1501368650,35200,35300,35350,35200,136
|
||||
20241118,102200,1496575600,35150,35200,35300,35150,305
|
||||
20241118,102100,1485853500,35150,35200,35250,35150,95
|
||||
20241118,102000,1482510850,35200,35200,35200,35150,14
|
||||
20241118,101900,1482018100,35150,35250,35250,35150,123
|
||||
20241118,101800,1477691300,35300,35300,35300,35300,3
|
||||
20241118,101700,1477585400,35400,35200,35400,35200,15
|
||||
20241118,101600,1477057200,35400,35400,35400,35400,30
|
||||
20241118,101500,1475995200,35400,35300,35400,35300,53
|
||||
20241118,101400,1474122300,35300,35300,35300,35300,14
|
||||
20241118,101300,1473628100,35300,35300,35300,35300,30
|
||||
20241118,101200,1472569100,35350,35200,35350,35150,110
|
||||
20241118,101100,1468690450,35100,35200,35200,35050,1353
|
||||
20241118,101000,1421133950,35200,35300,35450,35200,322
|
||||
20241118,100900,1409763050,35300,35300,35300,35300,22
|
||||
20241118,100800,1408986450,35300,35300,35300,35300,96
|
||||
20241118,100700,1405597650,35300,35200,35300,35200,127
|
||||
20241118,100600,1401125850,35250,35400,35400,35250,487
|
||||
20241118,100500,1383911500,35350,35350,35400,35350,247
|
||||
20241118,100400,1375168800,35350,35300,35350,35200,660
|
||||
20241118,100300,1351885600,35200,35350,35350,35200,70
|
||||
20241118,100200,1349416850,35350,35300,35350,35300,102
|
||||
20241118,100100,1345816150,35300,35300,35350,35300,89
|
||||
20241118,100000,1342670100,35350,35250,35350,35250,193
|
||||
20241118,095900,1335863950,35300,35250,35300,35250,125
|
||||
20241118,095800,1331453600,35250,35250,35250,35250,1
|
||||
20241118,095700,1331418350,35200,35200,35200,35200,7
|
||||
20241118,095600,1331171950,35150,35300,35300,35150,1080
|
||||
20241118,095500,1293150400,35350,35350,35350,35350,11
|
||||
20241118,095400,1292761550,35300,35250,35300,35250,262
|
||||
20241118,095300,1283524650,35350,35300,35350,35300,9
|
||||
20241118,095200,1283206750,35400,35250,35400,35250,12
|
||||
20241118,095100,1282782700,35250,35400,35400,35250,232
|
||||
20241118,095000,1274599100,35400,35400,35400,35400,52
|
||||
20241118,094900,1272758300,35450,35450,35450,35450,2
|
||||
20241118,094800,1272687400,35250,35350,35450,35250,60
|
||||
20241118,094700,1270567900,35350,35300,35350,35300,36
|
||||
20241118,094600,1269295350,35350,35250,35350,35250,19
|
||||
20241118,094500,1268624700,35250,35200,35250,35200,582
|
||||
20241118,094400,1248126500,35250,35200,35250,35200,149
|
||||
20241118,094300,1242875000,35200,35200,35200,35150,539
|
||||
20241118,094200,1223908400,35250,35400,35400,35200,977
|
||||
20241118,094100,1189450600,35400,35350,35400,35300,823
|
||||
20241118,094000,1160373000,35350,35350,35350,35300,566
|
||||
20241118,093900,1140365550,35350,35400,35400,35350,44
|
||||
20241118,093800,1138810000,35450,35450,35450,35450,3
|
||||
20241118,093700,1138703650,35450,35450,35450,35350,250
|
||||
20241118,093600,1129854700,35450,35400,35450,35400,159
|
||||
20241118,093500,1124225550,35400,35400,35400,35400,101
|
||||
20241118,093400,1120650150,35400,35500,35500,35350,832
|
||||
20241118,093300,1091160450,35500,35450,35500,35450,134
|
||||
20241118,093200,1086405850,35450,35400,35450,35400,278
|
||||
20241118,093100,1076558550,35400,35400,35450,35350,258
|
||||
20241118,093000,1067424950,35400,35350,35400,35350,145
|
||||
20241118,092900,1062297150,35350,35350,35350,35350,145
|
||||
20241118,092800,1057171400,35300,35350,35350,35300,440
|
||||
20241118,092700,1041636850,35400,35400,35400,35350,38
|
||||
20241118,092600,1040293150,35350,35300,35350,35300,280
|
||||
20241118,092500,1030408650,35300,35300,35300,35300,43
|
||||
20241118,092400,1028890750,35300,35350,35550,35300,611
|
||||
20241118,092300,1007298350,35300,35350,35350,35300,205
|
||||
20241118,092200,1000053600,35300,35300,35350,35250,517
|
||||
20241118,092100,981818450,35200,35200,35200,35200,240
|
||||
20241118,092000,973370450,35150,35200,35350,35150,536
|
||||
20241118,091900,954504100,35200,35400,35400,35200,1315
|
||||
20241118,091800,908167400,35450,35400,35500,35300,1362
|
||||
20241118,091700,859989650,35400,35500,35500,35400,302
|
||||
20241118,091600,849297600,35500,35650,35650,35450,142
|
||||
20241118,091500,844250700,35650,35500,35700,35500,1752
|
||||
20241118,091400,781927400,35500,35350,35500,35250,227
|
||||
20241118,091300,773896550,35400,35350,35400,35350,128
|
||||
20241118,091200,769365550,35400,35500,35550,35300,1903
|
||||
20241118,091100,701916800,35450,35550,35550,35350,1266
|
||||
20241118,091000,657017250,35550,35700,35900,35500,2310
|
||||
20241118,090900,574364700,35750,35350,35750,35350,3946
|
||||
20241118,090800,433738750,35350,35150,35500,35150,3361
|
||||
20241118,090700,315111500,35100,35050,35100,35050,485
|
||||
20241118,090600,298094500,35100,35000,35100,34950,1203
|
||||
20241118,090500,255977800,35050,34950,35100,34950,642
|
||||
20241118,090400,233530700,34950,34950,34950,34800,896
|
||||
20241118,090300,202246050,35050,34950,35200,34900,474
|
||||
20241118,090200,185663850,35200,35250,35250,34950,873
|
||||
20241118,090100,154970250,35250,34650,35300,34650,1930
|
||||
20241118,090000,87940500,34650,35150,35300,34450,2333
|
||||
|
Reference in New Issue
Block a user