Update 2024-11-18 2710 candle_min
This commit is contained in:
743
402030/min/candle-20241118.csv
Normal file
743
402030/min/candle-20241118.csv
Normal file
@@ -0,0 +1,743 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,212100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,212000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,211000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,210000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,205100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,205000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,204000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,203000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,202100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,202000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,201000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,200000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,195100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,195000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,194000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,193000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,192100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,192000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,191000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,190000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,185100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,185000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,184000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,183000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,182100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,182000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,181000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,180000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,175100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,175000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,174000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,173000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,172100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,172000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,171000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,170000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,165100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,165000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,164000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,163000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,162100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,162000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,161000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,160000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,155100,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,155000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,154000,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153900,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153800,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153700,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153600,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153500,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153400,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153300,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153200,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153100,8536258220,21350,21350,21350,21350,0
|
||||
20241118,153000,8536258220,21350,21350,21350,21350,14238
|
||||
20241118,152900,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152800,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152700,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152600,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152500,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152400,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152300,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152200,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152100,8232276920,21350,21350,21350,21350,0
|
||||
20241118,152000,8232276920,21350,21350,21350,21350,0
|
||||
20241118,151900,8232276920,21350,21250,21350,21150,2769
|
||||
20241118,151800,8173450220,21300,21250,21350,21200,4704
|
||||
20241118,151700,8073410170,21250,21300,21350,21250,2173
|
||||
20241118,151600,8027168870,21350,21350,21400,21250,3250
|
||||
20241118,151500,7957805620,21350,21400,21400,21350,1905
|
||||
20241118,151400,7917065570,21400,21350,21400,21300,3130
|
||||
20241118,151300,7850171870,21350,21250,21350,21250,3714
|
||||
20241118,151200,7771131170,21300,21300,21300,21200,1662
|
||||
20241118,151100,7735775120,21300,21150,21300,21150,2843
|
||||
20241118,151000,7675434570,21150,21050,21150,20950,2484
|
||||
20241118,150900,7623106070,21050,21000,21050,20950,269
|
||||
20241118,150800,7617456020,21000,21000,21050,20950,1991
|
||||
20241118,150700,7575646370,21000,20950,21000,20900,268
|
||||
20241118,150600,7570029170,20900,21000,21100,20900,1044
|
||||
20241118,150500,7548122020,21000,21000,21050,20950,7486
|
||||
20241118,150400,7390941070,20950,20950,21000,20900,1847
|
||||
20241118,150300,7352217270,20950,20950,21000,20900,1897
|
||||
20241118,150200,7312475570,20950,20900,20950,20900,406
|
||||
20241118,150100,7303978970,20900,20850,20900,20850,1246
|
||||
20241118,150000,7277944320,20900,20900,20900,20850,182
|
||||
20241118,145900,7274141420,20900,20800,20900,20800,185
|
||||
20241118,145800,7270284470,20800,20700,20800,20700,449
|
||||
20241118,145700,7260948870,20700,20750,20800,20700,715
|
||||
20241118,145600,7246118570,20750,20800,20800,20700,314
|
||||
20241118,145500,7239603020,20750,20800,20800,20750,44
|
||||
20241118,145400,7238689770,20800,20800,20800,20800,1773
|
||||
20241118,145300,7201811370,20800,20750,20800,20750,715
|
||||
20241118,145200,7186970570,20750,20750,20750,20750,123
|
||||
20241118,145100,7184418320,20750,20750,20750,20750,846
|
||||
20241118,145000,7166863820,20750,20650,20750,20600,841
|
||||
20241118,144900,7149493670,20600,20650,20650,20600,307
|
||||
20241118,144800,7143156520,20650,20700,20750,20650,707
|
||||
20241118,144700,7128523270,20700,20700,20750,20700,91
|
||||
20241118,144600,7126638570,20700,20750,20750,20700,259
|
||||
20241118,144500,7121272270,20700,20700,20700,20700,79
|
||||
20241118,144400,7119636970,20750,20700,20800,20650,518
|
||||
20241118,144300,7108889070,20700,20700,20700,20700,1
|
||||
20241118,144200,7108868370,20650,20750,20750,20650,198
|
||||
20241118,144100,7104769770,20700,20750,20800,20700,503
|
||||
20241118,144000,7094332520,20800,20800,20800,20750,932
|
||||
20241118,143900,7074956870,20800,20800,20850,20800,249
|
||||
20241118,143800,7069774120,20800,20650,20850,20650,1691
|
||||
20241118,143700,7034593920,20700,20750,20750,20700,397
|
||||
20241118,143600,7026365820,20700,20550,20700,20550,445
|
||||
20241118,143500,7017158470,20550,20600,20650,20550,571
|
||||
20241118,143400,7005405370,20600,20600,20600,20550,534
|
||||
20241118,143300,6994431020,20550,20650,20650,20550,1459
|
||||
20241118,143200,6964400670,20650,20650,20700,20650,24
|
||||
20241118,143100,6963905020,20650,20700,20700,20650,28
|
||||
20241118,143000,6963325920,20700,20700,20700,20650,236
|
||||
20241118,142900,6958443720,20700,20700,20700,20700,79
|
||||
20241118,142800,6956808420,20750,20700,20750,20650,125
|
||||
20241118,142700,6954222520,20700,20650,20750,20650,53
|
||||
20241118,142600,6953126320,20650,20750,20750,20650,242
|
||||
20241118,142500,6948115570,20750,20750,20750,20600,1383
|
||||
20241118,142400,6919518770,20800,20750,20800,20700,236
|
||||
20241118,142300,6914619970,20800,20750,20800,20750,182
|
||||
20241118,142200,6910839670,20750,20900,20900,20750,2378
|
||||
20241118,142100,6861298920,20900,20700,20900,20700,453
|
||||
20241118,142000,6851858820,20700,20800,20800,20700,139
|
||||
20241118,141900,6848972520,20850,20800,20850,20750,179
|
||||
20241118,141800,6845251720,20650,20750,20850,20650,1348
|
||||
20241118,141700,6817301620,20700,20600,20700,20600,370
|
||||
20241118,141600,6809643970,20600,20850,20850,20550,1150
|
||||
20241118,141500,6785880720,20800,20800,20900,20800,1409
|
||||
20241118,141400,6756511470,20800,20450,20850,20400,2996
|
||||
20241118,141300,6694403070,20450,20450,20450,20450,270
|
||||
20241118,141200,6688881570,20400,20400,20500,20400,714
|
||||
20241118,141100,6674314720,20400,20400,20450,20400,271
|
||||
20241118,141000,6668786220,20400,20450,20450,20400,316
|
||||
20241118,140900,6662324620,20450,20500,20500,20450,161
|
||||
20241118,140800,6659029720,20500,20500,20500,20500,18
|
||||
20241118,140700,6658660720,20500,20450,20500,20450,83
|
||||
20241118,140600,6656961920,20450,20450,20450,20450,130
|
||||
20241118,140500,6654303420,20500,20500,20500,20450,275
|
||||
20241118,140400,6648670470,20500,20500,20500,20500,164
|
||||
20241118,140300,6645308470,20600,20500,20600,20500,212
|
||||
20241118,140200,6640962370,20550,20550,20550,20500,174
|
||||
20241118,140100,6637386720,20600,20600,20600,20600,154
|
||||
20241118,140000,6634214320,20650,20600,20650,20600,193
|
||||
20241118,135900,6630234320,20600,20600,20600,20600,85
|
||||
20241118,135800,6628483320,20600,20600,20600,20550,115
|
||||
20241118,135700,6626114370,20600,20600,20600,20550,199
|
||||
20241118,135600,6622015970,20600,20650,20650,20600,781
|
||||
20241118,135500,6605920170,20650,20750,20750,20600,441
|
||||
20241118,135400,6596821720,20700,20700,20750,20700,246
|
||||
20241118,135300,6591726870,20700,20800,20800,20700,328
|
||||
20241118,135200,6584915170,20800,20800,20800,20750,315
|
||||
20241118,135100,6578363620,20800,20850,20850,20800,141
|
||||
20241118,135000,6575427820,20800,20750,20800,20750,173
|
||||
20241118,134900,6571830770,20800,20850,20850,20750,955
|
||||
20241118,134800,6551958720,20850,20850,20900,20800,2385
|
||||
20241118,134700,6502249020,20850,20600,20850,20600,2959
|
||||
20241118,134600,6440721220,20700,20650,20700,20600,225
|
||||
20241118,134500,6436066620,20600,20550,20700,20550,1924
|
||||
20241118,134400,6396419620,20600,20500,20600,20500,377
|
||||
20241118,134300,6388683420,20500,20600,20600,20500,514
|
||||
20241118,134200,6378142420,20600,20600,20600,20550,560
|
||||
20241118,134100,6366615970,20600,20550,20600,20550,443
|
||||
20241118,134000,6357506520,20500,20500,20500,20500,222
|
||||
20241118,133900,6352955520,20450,20450,20500,20450,53
|
||||
20241118,133800,6351871470,20500,20550,20550,20450,65
|
||||
20241118,133700,6350540520,20550,20500,20550,20500,168
|
||||
20241118,133600,6347096420,20500,20450,20500,20450,154
|
||||
20241118,133500,6343943520,20400,20500,20500,20400,925
|
||||
20241118,133400,6325040220,20500,20500,20500,20450,519
|
||||
20241118,133300,6314403770,20500,20550,20550,20500,47
|
||||
20241118,133200,6313438320,20550,20500,20550,20500,360
|
||||
20241118,133100,6306054220,20500,20550,20550,20500,154
|
||||
20241118,133000,6302892370,20550,20550,20600,20500,190
|
||||
20241118,132900,6298995770,20500,20550,20550,20500,449
|
||||
20241118,132800,6289774620,20550,20550,20550,20500,635
|
||||
20241118,132700,6276751770,20550,20700,20750,20550,1488
|
||||
20241118,132600,6246032670,20750,20700,20750,20700,892
|
||||
20241118,132500,6227535470,20700,20650,20750,20650,489
|
||||
20241118,132400,6217419820,20600,20600,20650,20500,1191
|
||||
20241118,132300,6192912270,20650,20650,20750,20650,2763
|
||||
20241118,132200,6135811570,20650,20800,20900,20650,4510
|
||||
20241118,132100,6042314320,20800,20850,20900,20750,4627
|
||||
20241118,132000,5945763820,20850,20850,20850,20750,4200
|
||||
20241118,131900,5858411270,20850,20750,20950,20750,6067
|
||||
20241118,131800,5731939620,20750,20700,20950,20650,11129
|
||||
20241118,131700,5500146920,20700,20200,20700,20200,11731
|
||||
20241118,131600,5259559970,20100,20100,20100,20100,137
|
||||
20241118,131500,5256806270,20150,20150,20150,20150,32
|
||||
20241118,131400,5256161470,20050,20050,20100,20050,60
|
||||
20241118,131300,5254955970,20050,20100,20100,20050,295
|
||||
20241118,131200,5249027020,20100,20150,20200,20100,174
|
||||
20241118,131100,5245529470,20150,20100,20200,20100,37
|
||||
20241118,131000,5244784020,20200,20150,20200,20150,294
|
||||
20241118,130900,5238845870,20200,20100,20200,20100,16
|
||||
20241118,130800,5238523470,20150,20150,20150,20150,1
|
||||
20241118,130700,5238503320,20200,20200,20200,20200,91
|
||||
20241118,130600,5236665120,20200,20200,20200,20200,35
|
||||
20241118,130500,5235958120,20200,20200,20200,20200,250
|
||||
20241118,130400,5230908120,20200,20200,20200,20200,6
|
||||
20241118,130300,5230786920,20200,20000,20200,19980,723
|
||||
20241118,130200,5216281970,19980,19980,19980,19980,52
|
||||
20241118,130100,5215243010,19980,19980,19980,19980,1
|
||||
20241118,130000,5215223030,19910,19910,20000,19910,146
|
||||
20241118,125900,5212311530,19990,19900,19990,19900,17
|
||||
20241118,125800,5211973140,19990,19990,19990,19990,0
|
||||
20241118,125700,5211973140,19990,19880,19990,19880,53
|
||||
20241118,125600,5210915580,19870,19870,19870,19870,26
|
||||
20241118,125500,5210398960,19870,19880,19880,19860,376
|
||||
20241118,125400,5202927480,19900,19930,19930,19900,165
|
||||
20241118,125300,5199642890,19920,19910,19920,19900,847
|
||||
20241118,125200,5182778200,19920,19990,19990,19920,715
|
||||
20241118,125100,5168508300,20000,20000,20000,20000,1
|
||||
20241118,125000,5168488300,19990,19990,19990,19990,150
|
||||
20241118,124900,5165489800,19990,20000,20000,19990,43
|
||||
20241118,124800,5164630180,20000,20000,20000,20000,226
|
||||
20241118,124700,5160110180,20000,20050,20050,20000,312
|
||||
20241118,124600,5153855580,20000,20000,20000,20000,22
|
||||
20241118,124500,5153415580,20000,20000,20000,20000,126
|
||||
20241118,124400,5150895580,20050,20050,20050,20050,0
|
||||
20241118,124300,5150895580,20050,20050,20050,20050,124
|
||||
20241118,124200,5148409380,20050,19980,20050,19980,126
|
||||
20241118,124100,5145891830,19980,19990,19990,19980,211
|
||||
20241118,124000,5141674100,19990,20000,20000,19990,105
|
||||
20241118,123900,5139574110,20000,20050,20050,20000,464
|
||||
20241118,123800,5130294060,20050,20050,20050,20000,346
|
||||
20241118,123700,5123371960,20050,20050,20050,20050,688
|
||||
20241118,123600,5109577560,20100,20150,20150,20050,3425
|
||||
20241118,123500,5040796410,20150,20150,20200,20150,772
|
||||
20241118,123400,5025238760,20150,20150,20150,20150,200
|
||||
20241118,123300,5021208760,20200,20200,20250,20200,210
|
||||
20241118,123200,5016966210,20200,20200,20200,20150,671
|
||||
20241118,123100,5003422010,20150,20150,20150,20150,535
|
||||
20241118,123000,4992641760,20200,20200,20200,20200,280
|
||||
20241118,122900,4986985760,20200,20250,20250,20200,20
|
||||
20241118,122800,4986581010,20300,20300,20300,20250,73
|
||||
20241118,122700,4985100410,20300,20300,20300,20250,53
|
||||
20241118,122600,4984025560,20300,20300,20300,20300,0
|
||||
20241118,122500,4984025560,20300,20300,20300,20300,141
|
||||
20241118,122400,4981163260,20250,20150,20250,20150,117
|
||||
20241118,122300,4978802710,20150,20250,20300,20150,570
|
||||
20241118,122200,4967300210,20250,20300,20300,20250,95
|
||||
20241118,122100,4965371910,20300,20300,20300,20300,24
|
||||
20241118,122000,4964884710,20400,20400,20400,20400,144
|
||||
20241118,121900,4961947110,20400,20400,20450,20200,157
|
||||
20241118,121800,4958748810,20400,20300,20400,20300,980
|
||||
20241118,121700,4938776860,20200,20200,20200,20200,1
|
||||
20241118,121600,4938756660,20300,20300,20300,20300,0
|
||||
20241118,121500,4938756660,20300,20300,20300,20300,0
|
||||
20241118,121400,4938756660,20300,20300,20300,20300,16
|
||||
20241118,121300,4938431860,20300,20150,20300,20150,108
|
||||
20241118,121200,4936246960,20150,20150,20150,20150,62
|
||||
20241118,121100,4934997660,20150,20300,20300,20150,105
|
||||
20241118,121000,4932871760,20150,20150,20150,20150,106
|
||||
20241118,120900,4930735860,20250,20250,20250,20250,43
|
||||
20241118,120800,4929865110,20150,20200,20200,20150,137
|
||||
20241118,120700,4927097760,20200,20200,20200,20200,198
|
||||
20241118,120600,4923098160,20250,20250,20300,20250,170
|
||||
20241118,120500,4919651210,20300,20250,20300,20250,25
|
||||
20241118,120400,4919144460,20250,20300,20300,20250,275
|
||||
20241118,120300,4913569460,20300,20300,20300,20300,100
|
||||
20241118,120200,4911539460,20300,20300,20300,20250,22
|
||||
20241118,120100,4911093010,20300,20300,20350,20300,446
|
||||
20241118,120000,4902039160,20300,20350,20350,20250,277
|
||||
20241118,115900,4896416710,20300,20300,20300,20300,1
|
||||
20241118,115800,4896396410,20300,20300,20300,20300,11
|
||||
20241118,115700,4896173110,20400,20350,20400,20350,69
|
||||
20241118,115600,4894768910,20350,20300,20350,20300,226
|
||||
20241118,115500,4890170110,20350,20300,20350,20300,69
|
||||
20241118,115400,4888767410,20300,20400,20400,20300,280
|
||||
20241118,115300,4883077060,20400,20500,20500,20400,680
|
||||
20241118,115200,4869176460,20500,20450,20500,20450,2215
|
||||
20241118,115100,4823838210,20450,20400,20450,20400,104
|
||||
20241118,115000,4821716360,20400,20300,20400,20300,737
|
||||
20241118,114900,4806682860,20350,20350,20350,20350,29
|
||||
20241118,114800,4806092710,20250,20200,20350,20200,1780
|
||||
20241118,114700,4769975710,20200,20200,20200,20200,4
|
||||
20241118,114600,4769894910,20200,20200,20200,20200,312
|
||||
20241118,114500,4763592510,20100,20100,20150,20100,574
|
||||
20241118,114400,4752049060,20100,20100,20100,20100,4
|
||||
20241118,114300,4751968660,20100,20100,20100,20100,3
|
||||
20241118,114200,4751908360,20100,20100,20100,20100,868
|
||||
20241118,114100,4734461560,20100,20100,20150,20100,89
|
||||
20241118,114000,4732672410,20150,20150,20150,20150,0
|
||||
20241118,113900,4732672410,20150,20150,20150,20150,3
|
||||
20241118,113800,4732611960,20100,20100,20100,20100,165
|
||||
20241118,113700,4729295460,20100,20150,20150,20100,35
|
||||
20241118,113600,4728590910,20150,20150,20150,20150,109
|
||||
20241118,113500,4726394560,20100,20150,20150,20100,26
|
||||
20241118,113400,4725871210,20150,20150,20150,20150,1
|
||||
20241118,113300,4725851060,20150,20150,20150,20150,12
|
||||
20241118,113200,4725609260,20150,20150,20200,20100,353
|
||||
20241118,113100,4718491160,20100,20150,20150,20100,358
|
||||
20241118,113000,4711278460,20200,20150,20200,20150,61
|
||||
20241118,112900,4710049260,20150,20150,20150,20150,63
|
||||
20241118,112800,4708779810,20150,20200,20200,20150,336
|
||||
20241118,112700,4702007410,20200,20200,20200,20200,0
|
||||
20241118,112600,4702007410,20200,20200,20250,20200,264
|
||||
20241118,112500,4696667210,20250,20250,20250,20250,1
|
||||
20241118,112400,4696646960,20250,20200,20250,20200,331
|
||||
20241118,112300,4689948810,20200,20150,20200,20150,177
|
||||
20241118,112200,4686379260,20150,20200,20200,20150,5
|
||||
20241118,112100,4686278410,20200,20200,20200,20200,0
|
||||
20241118,112000,4686278410,20200,20150,20200,20150,3
|
||||
20241118,111900,4686217860,20150,20200,20200,20150,453
|
||||
20241118,111800,4677067310,20250,20200,20250,20200,948
|
||||
20241118,111700,4657870760,20200,20200,20250,20200,10
|
||||
20241118,111600,4657668610,20200,20200,20200,20150,15
|
||||
20241118,111500,4657365660,20200,20150,20200,20150,559
|
||||
20241118,111400,4646078110,20150,20100,20150,20100,10
|
||||
20241118,111300,4645876810,20100,20100,20150,20100,8
|
||||
20241118,111200,4645715910,20100,20100,20100,20100,10
|
||||
20241118,111100,4645514910,20100,20100,20100,20100,113
|
||||
20241118,111000,4643243610,20100,20100,20100,20100,270
|
||||
20241118,110900,4637816610,20100,20100,20100,20100,1
|
||||
20241118,110800,4637796510,20200,20200,20200,20200,10
|
||||
20241118,110700,4637594510,20200,20150,20200,20150,6
|
||||
20241118,110600,4637473510,20150,20150,20150,20150,21
|
||||
20241118,110500,4637050360,20150,20200,20200,20150,251
|
||||
20241118,110400,4631991410,20150,20250,20250,20150,175
|
||||
20241118,110300,4628464410,20250,20200,20250,20200,8
|
||||
20241118,110200,4628302760,20200,20200,20200,20200,0
|
||||
20241118,110100,4628302760,20200,20250,20250,20200,431
|
||||
20241118,110000,4619583760,20250,20200,20300,20200,432
|
||||
20241118,105900,4610836010,20200,20150,20200,20150,266
|
||||
20241118,105800,4605463560,20150,20250,20250,20100,33
|
||||
20241118,105700,4604796060,20250,20200,20250,20200,213
|
||||
20241118,105600,4600483710,20200,20150,20250,20150,314
|
||||
20241118,105500,4594138610,20050,20100,20100,20050,31
|
||||
20241118,105400,4593516710,20150,20100,20150,20100,38
|
||||
20241118,105300,4592752810,20000,20050,20050,20000,315
|
||||
20241118,105200,4586442610,20050,20150,20150,20050,332
|
||||
20241118,105100,4579764560,20200,20050,20250,20050,1333
|
||||
20241118,105000,4552892360,20050,20000,20050,19990,553
|
||||
20241118,104900,4541820020,20000,19880,20000,19880,660
|
||||
20241118,104800,4528632550,19880,19800,19880,19800,86
|
||||
20241118,104700,4526927090,19830,19800,19830,19800,154
|
||||
20241118,104600,4523873300,19800,19800,19800,19800,189
|
||||
20241118,104500,4520131100,19800,19800,19800,19790,214
|
||||
20241118,104400,4515894200,19800,19810,19810,19800,213
|
||||
20241118,104300,4511675810,19810,19850,19850,19810,916
|
||||
20241118,104200,4493514130,19870,19850,19870,19840,502
|
||||
20241118,104100,4483550210,19840,19890,19890,19840,22
|
||||
20241118,104000,4483113020,19910,19820,19910,19820,207
|
||||
20241118,103900,4479007910,19830,19840,19840,19820,721
|
||||
20241118,103800,4464708900,19840,19860,19870,19840,262
|
||||
20241118,103700,4459510280,19920,19870,19920,19860,240
|
||||
20241118,103600,4454736070,19870,19810,19900,19810,346
|
||||
20241118,103500,4447870780,19810,19890,19890,19810,52
|
||||
20241118,103400,4446839270,19900,19900,19900,19900,103
|
||||
20241118,103300,4444789570,19900,19850,19900,19800,402
|
||||
20241118,103200,4436825520,19850,19810,19850,19810,11
|
||||
20241118,103100,4436607570,19800,19870,19870,19740,1170
|
||||
20241118,103000,4413460400,19870,19850,19870,19850,123
|
||||
20241118,102900,4411017220,19860,19880,19880,19860,82
|
||||
20241118,102800,4409388540,19880,19790,19880,19750,1485
|
||||
20241118,102700,4380023690,19760,19830,19830,19750,570
|
||||
20241118,102600,4368752550,19850,19990,20000,19850,1832
|
||||
20241118,102500,4332254160,19990,20000,20000,19990,392
|
||||
20241118,102400,4324414190,20100,20050,20100,20050,37
|
||||
20241118,102300,4323670690,20000,20050,20050,20000,608
|
||||
20241118,102200,4311507990,20100,20100,20100,20100,53
|
||||
20241118,102100,4310442690,20100,19990,20100,19990,45
|
||||
20241118,102000,4309542040,19990,20000,20000,19970,1903
|
||||
20241118,101900,4271504300,20050,20100,20100,20000,315
|
||||
20241118,101800,4265193750,20150,20100,20150,20050,255
|
||||
20241118,101700,4260068250,20200,20200,20200,20200,18
|
||||
20241118,101600,4259704650,20150,20150,20150,20150,205
|
||||
20241118,101500,4255573900,20100,20200,20200,20100,550
|
||||
20241118,101400,4244472400,20200,20100,20200,20100,884
|
||||
20241118,101300,4226642100,20100,20050,20100,20000,1170
|
||||
20241118,101200,4203233200,20050,20050,20050,19980,50
|
||||
20241118,101100,4202231300,20050,20050,20050,19980,329
|
||||
20241118,101000,4195652090,20000,20000,20050,20000,314
|
||||
20241118,100900,4189369540,20000,19960,20000,19960,321
|
||||
20241118,100800,4182950130,19940,19940,19940,19930,396
|
||||
20241118,100700,4175055980,19940,19980,19980,19930,997
|
||||
20241118,100600,4155159030,19990,20000,20000,19990,1215
|
||||
20241118,100500,4130861300,20000,20050,20050,20000,1695
|
||||
20241118,100400,4096947150,20050,20050,20050,20000,468
|
||||
20241118,100300,4087563800,20050,20150,20150,20000,771
|
||||
20241118,100200,4072067950,20150,20300,20350,20100,102
|
||||
20241118,100100,4070014200,20350,20100,20350,20050,332
|
||||
20241118,100000,4063340550,20150,20250,20250,20100,2082
|
||||
20241118,095900,4021236500,20250,20350,20350,20250,555
|
||||
20241118,095800,4009967550,20350,20300,20450,20250,1616
|
||||
20241118,095700,3977093900,20300,20250,20300,20200,714
|
||||
20241118,095600,3962630650,20250,20150,20300,20150,593
|
||||
20241118,095500,3950647200,20100,19990,20100,19970,1421
|
||||
20241118,095400,3922231710,19990,20000,20000,19910,3553
|
||||
20241118,095300,3851276590,20000,20100,20100,20000,1676
|
||||
20241118,095200,3817633440,20100,20150,20150,20100,729
|
||||
20241118,095100,3802947840,20100,20150,20150,20100,1772
|
||||
20241118,095000,3767247790,20150,20200,20200,20150,944
|
||||
20241118,094900,3748205640,20200,20300,20350,20200,1181
|
||||
20241118,094800,3724307840,20250,20250,20300,20200,1012
|
||||
20241118,094700,3703801640,20300,20300,20350,20200,2288
|
||||
20241118,094600,3657500240,20300,20350,20350,20250,375
|
||||
20241118,094500,3649895190,20250,20350,20400,20250,1044
|
||||
20241118,094400,3628669240,20350,20300,20400,20300,757
|
||||
20241118,094300,3613262390,20250,20300,20350,20200,2007
|
||||
20241118,094200,3572630090,20350,20400,20500,20350,970
|
||||
20241118,094100,3552875840,20400,20550,20550,20400,689
|
||||
20241118,094000,3538763840,20550,20500,20550,20500,676
|
||||
20241118,093900,3524891540,20550,20550,20600,20450,531
|
||||
20241118,093800,3513978590,20500,20600,20600,20350,912
|
||||
20241118,093700,3495345540,20450,20500,20650,20350,1673
|
||||
20241118,093600,3460977740,20600,20550,20650,20450,955
|
||||
20241118,093500,3441328490,20700,20400,20700,20350,2411
|
||||
20241118,093400,3392000290,20350,20550,20550,20350,1032
|
||||
20241118,093300,3370900890,20500,20250,20500,20150,1159
|
||||
20241118,093200,3347328740,20250,20250,20350,20150,2543
|
||||
20241118,093100,3295873090,20250,20850,20850,20150,7887
|
||||
20241118,093000,3135005440,20850,20500,20850,20500,1447
|
||||
20241118,092900,3105177990,20500,20600,20600,20500,851
|
||||
20241118,092800,3087690790,20600,20800,20850,20600,914
|
||||
20241118,092700,3068741140,20900,20500,20900,20500,4016
|
||||
20241118,092600,2985557940,20500,20600,20650,20500,1557
|
||||
20241118,092500,2953557090,20600,20600,20750,20550,1591
|
||||
20241118,092400,2920772590,20600,20750,20800,20600,4544
|
||||
20241118,092300,2826804890,20800,20800,21000,20750,3204
|
||||
20241118,092200,2759873940,21000,21000,21100,20750,5766
|
||||
20241118,092100,2639452640,21100,21250,21400,20800,5685
|
||||
20241118,092000,2519980090,21200,21050,21450,20950,4610
|
||||
20241118,091900,2421797940,21100,20900,21150,20750,3577
|
||||
20241118,091800,2346962540,21050,21350,21500,20900,9277
|
||||
20241118,091700,2149095740,21400,21050,21400,20900,10019
|
||||
20241118,091600,1936762690,21000,20700,21050,20550,9593
|
||||
20241118,091500,1736411640,20650,20950,21100,20650,11386
|
||||
20241118,091400,1499272340,20950,20750,21100,20750,15193
|
||||
20241118,091300,1180571690,20900,20650,21000,20650,9527
|
||||
20241118,091200,982948990,20650,20650,20650,20650,0
|
||||
20241118,091100,982948990,20650,20450,20650,20350,9076
|
||||
20241118,091000,796762790,20450,20200,20500,20150,6749
|
||||
20241118,090900,659442140,20200,20350,20400,20000,6050
|
||||
20241118,090800,537225540,20250,19940,20600,19890,10040
|
||||
20241118,090700,334786210,19940,19410,19940,19410,7584
|
||||
20241118,090600,185654120,19400,19410,19450,19290,1672
|
||||
20241118,090500,153202070,19420,19240,19420,19200,1646
|
||||
20241118,090400,121491930,19240,18970,19240,18970,2864
|
||||
20241118,090300,66670690,18970,18950,19000,18880,812
|
||||
20241118,090200,51292670,18950,18900,18990,18870,980
|
||||
20241118,090100,32711350,18950,18820,19000,18800,690
|
||||
20241118,090000,19680180,18840,18790,18850,18790,789
|
||||
|
Reference in New Issue
Block a user