Update 2024-11-18 2710 candle_min
This commit is contained in:
749
434480/min/candle-20241118.csv
Normal file
749
434480/min/candle-20241118.csv
Normal file
@@ -0,0 +1,749 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,212700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,212600,343314020,3475,3475,3475,3475,0
|
||||
20241118,212500,343314020,3475,3475,3475,3475,0
|
||||
20241118,212400,343314020,3475,3475,3475,3475,0
|
||||
20241118,212300,343314020,3475,3475,3475,3475,0
|
||||
20241118,212200,343314020,3475,3475,3475,3475,0
|
||||
20241118,212100,343314020,3475,3475,3475,3475,0
|
||||
20241118,212000,343314020,3475,3475,3475,3475,0
|
||||
20241118,211900,343314020,3475,3475,3475,3475,0
|
||||
20241118,211800,343314020,3475,3475,3475,3475,0
|
||||
20241118,211700,343314020,3475,3475,3475,3475,0
|
||||
20241118,211600,343314020,3475,3475,3475,3475,0
|
||||
20241118,211500,343314020,3475,3475,3475,3475,0
|
||||
20241118,211400,343314020,3475,3475,3475,3475,0
|
||||
20241118,211300,343314020,3475,3475,3475,3475,0
|
||||
20241118,211200,343314020,3475,3475,3475,3475,0
|
||||
20241118,211100,343314020,3475,3475,3475,3475,0
|
||||
20241118,211000,343314020,3475,3475,3475,3475,0
|
||||
20241118,210900,343314020,3475,3475,3475,3475,0
|
||||
20241118,210800,343314020,3475,3475,3475,3475,0
|
||||
20241118,210700,343314020,3475,3475,3475,3475,0
|
||||
20241118,210600,343314020,3475,3475,3475,3475,0
|
||||
20241118,210500,343314020,3475,3475,3475,3475,0
|
||||
20241118,210400,343314020,3475,3475,3475,3475,0
|
||||
20241118,210300,343314020,3475,3475,3475,3475,0
|
||||
20241118,210200,343314020,3475,3475,3475,3475,0
|
||||
20241118,210100,343314020,3475,3475,3475,3475,0
|
||||
20241118,210000,343314020,3475,3475,3475,3475,0
|
||||
20241118,205900,343314020,3475,3475,3475,3475,0
|
||||
20241118,205800,343314020,3475,3475,3475,3475,0
|
||||
20241118,205700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,205600,343314020,3475,3475,3475,3475,0
|
||||
20241118,205500,343314020,3475,3475,3475,3475,0
|
||||
20241118,205400,343314020,3475,3475,3475,3475,0
|
||||
20241118,205300,343314020,3475,3475,3475,3475,0
|
||||
20241118,205200,343314020,3475,3475,3475,3475,0
|
||||
20241118,205100,343314020,3475,3475,3475,3475,0
|
||||
20241118,205000,343314020,3475,3475,3475,3475,0
|
||||
20241118,204900,343314020,3475,3475,3475,3475,0
|
||||
20241118,204800,343314020,3475,3475,3475,3475,0
|
||||
20241118,204700,343314020,3475,3475,3475,3475,0
|
||||
20241118,204600,343314020,3475,3475,3475,3475,0
|
||||
20241118,204500,343314020,3475,3475,3475,3475,0
|
||||
20241118,204400,343314020,3475,3475,3475,3475,0
|
||||
20241118,204300,343314020,3475,3475,3475,3475,0
|
||||
20241118,204200,343314020,3475,3475,3475,3475,0
|
||||
20241118,204100,343314020,3475,3475,3475,3475,0
|
||||
20241118,204000,343314020,3475,3475,3475,3475,0
|
||||
20241118,203900,343314020,3475,3475,3475,3475,0
|
||||
20241118,203800,343314020,3475,3475,3475,3475,0
|
||||
20241118,203700,343314020,3475,3475,3475,3475,0
|
||||
20241118,203600,343314020,3475,3475,3475,3475,0
|
||||
20241118,203500,343314020,3475,3475,3475,3475,0
|
||||
20241118,203400,343314020,3475,3475,3475,3475,0
|
||||
20241118,203300,343314020,3475,3475,3475,3475,0
|
||||
20241118,203200,343314020,3475,3475,3475,3475,0
|
||||
20241118,203100,343314020,3475,3475,3475,3475,0
|
||||
20241118,203000,343314020,3475,3475,3475,3475,0
|
||||
20241118,202900,343314020,3475,3475,3475,3475,0
|
||||
20241118,202800,343314020,3475,3475,3475,3475,0
|
||||
20241118,202700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,202600,343314020,3475,3475,3475,3475,0
|
||||
20241118,202500,343314020,3475,3475,3475,3475,0
|
||||
20241118,202400,343314020,3475,3475,3475,3475,0
|
||||
20241118,202300,343314020,3475,3475,3475,3475,0
|
||||
20241118,202200,343314020,3475,3475,3475,3475,0
|
||||
20241118,202100,343314020,3475,3475,3475,3475,0
|
||||
20241118,202000,343314020,3475,3475,3475,3475,0
|
||||
20241118,201900,343314020,3475,3475,3475,3475,0
|
||||
20241118,201800,343314020,3475,3475,3475,3475,0
|
||||
20241118,201700,343314020,3475,3475,3475,3475,0
|
||||
20241118,201600,343314020,3475,3475,3475,3475,0
|
||||
20241118,201500,343314020,3475,3475,3475,3475,0
|
||||
20241118,201400,343314020,3475,3475,3475,3475,0
|
||||
20241118,201300,343314020,3475,3475,3475,3475,0
|
||||
20241118,201200,343314020,3475,3475,3475,3475,0
|
||||
20241118,201100,343314020,3475,3475,3475,3475,0
|
||||
20241118,201000,343314020,3475,3475,3475,3475,0
|
||||
20241118,200900,343314020,3475,3475,3475,3475,0
|
||||
20241118,200800,343314020,3475,3475,3475,3475,0
|
||||
20241118,200700,343314020,3475,3475,3475,3475,0
|
||||
20241118,200600,343314020,3475,3475,3475,3475,0
|
||||
20241118,200500,343314020,3475,3475,3475,3475,0
|
||||
20241118,200400,343314020,3475,3475,3475,3475,0
|
||||
20241118,200300,343314020,3475,3475,3475,3475,0
|
||||
20241118,200200,343314020,3475,3475,3475,3475,0
|
||||
20241118,200100,343314020,3475,3475,3475,3475,0
|
||||
20241118,200000,343314020,3475,3475,3475,3475,0
|
||||
20241118,195900,343314020,3475,3475,3475,3475,0
|
||||
20241118,195800,343314020,3475,3475,3475,3475,0
|
||||
20241118,195700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,195600,343314020,3475,3475,3475,3475,0
|
||||
20241118,195500,343314020,3475,3475,3475,3475,0
|
||||
20241118,195400,343314020,3475,3475,3475,3475,0
|
||||
20241118,195300,343314020,3475,3475,3475,3475,0
|
||||
20241118,195200,343314020,3475,3475,3475,3475,0
|
||||
20241118,195100,343314020,3475,3475,3475,3475,0
|
||||
20241118,195000,343314020,3475,3475,3475,3475,0
|
||||
20241118,194900,343314020,3475,3475,3475,3475,0
|
||||
20241118,194800,343314020,3475,3475,3475,3475,0
|
||||
20241118,194700,343314020,3475,3475,3475,3475,0
|
||||
20241118,194600,343314020,3475,3475,3475,3475,0
|
||||
20241118,194500,343314020,3475,3475,3475,3475,0
|
||||
20241118,194400,343314020,3475,3475,3475,3475,0
|
||||
20241118,194300,343314020,3475,3475,3475,3475,0
|
||||
20241118,194200,343314020,3475,3475,3475,3475,0
|
||||
20241118,194100,343314020,3475,3475,3475,3475,0
|
||||
20241118,194000,343314020,3475,3475,3475,3475,0
|
||||
20241118,193900,343314020,3475,3475,3475,3475,0
|
||||
20241118,193800,343314020,3475,3475,3475,3475,0
|
||||
20241118,193700,343314020,3475,3475,3475,3475,0
|
||||
20241118,193600,343314020,3475,3475,3475,3475,0
|
||||
20241118,193500,343314020,3475,3475,3475,3475,0
|
||||
20241118,193400,343314020,3475,3475,3475,3475,0
|
||||
20241118,193300,343314020,3475,3475,3475,3475,0
|
||||
20241118,193200,343314020,3475,3475,3475,3475,0
|
||||
20241118,193100,343314020,3475,3475,3475,3475,0
|
||||
20241118,193000,343314020,3475,3475,3475,3475,0
|
||||
20241118,192900,343314020,3475,3475,3475,3475,0
|
||||
20241118,192800,343314020,3475,3475,3475,3475,0
|
||||
20241118,192700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,192600,343314020,3475,3475,3475,3475,0
|
||||
20241118,192500,343314020,3475,3475,3475,3475,0
|
||||
20241118,192400,343314020,3475,3475,3475,3475,0
|
||||
20241118,192300,343314020,3475,3475,3475,3475,0
|
||||
20241118,192200,343314020,3475,3475,3475,3475,0
|
||||
20241118,192100,343314020,3475,3475,3475,3475,0
|
||||
20241118,192000,343314020,3475,3475,3475,3475,0
|
||||
20241118,191900,343314020,3475,3475,3475,3475,0
|
||||
20241118,191800,343314020,3475,3475,3475,3475,0
|
||||
20241118,191700,343314020,3475,3475,3475,3475,0
|
||||
20241118,191600,343314020,3475,3475,3475,3475,0
|
||||
20241118,191500,343314020,3475,3475,3475,3475,0
|
||||
20241118,191400,343314020,3475,3475,3475,3475,0
|
||||
20241118,191300,343314020,3475,3475,3475,3475,0
|
||||
20241118,191200,343314020,3475,3475,3475,3475,0
|
||||
20241118,191100,343314020,3475,3475,3475,3475,0
|
||||
20241118,191000,343314020,3475,3475,3475,3475,0
|
||||
20241118,190900,343314020,3475,3475,3475,3475,0
|
||||
20241118,190800,343314020,3475,3475,3475,3475,0
|
||||
20241118,190700,343314020,3475,3475,3475,3475,0
|
||||
20241118,190600,343314020,3475,3475,3475,3475,0
|
||||
20241118,190500,343314020,3475,3475,3475,3475,0
|
||||
20241118,190400,343314020,3475,3475,3475,3475,0
|
||||
20241118,190300,343314020,3475,3475,3475,3475,0
|
||||
20241118,190200,343314020,3475,3475,3475,3475,0
|
||||
20241118,190100,343314020,3475,3475,3475,3475,0
|
||||
20241118,190000,343314020,3475,3475,3475,3475,0
|
||||
20241118,185900,343314020,3475,3475,3475,3475,0
|
||||
20241118,185800,343314020,3475,3475,3475,3475,0
|
||||
20241118,185700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,185600,343314020,3475,3475,3475,3475,0
|
||||
20241118,185500,343314020,3475,3475,3475,3475,0
|
||||
20241118,185400,343314020,3475,3475,3475,3475,0
|
||||
20241118,185300,343314020,3475,3475,3475,3475,0
|
||||
20241118,185200,343314020,3475,3475,3475,3475,0
|
||||
20241118,185100,343314020,3475,3475,3475,3475,0
|
||||
20241118,185000,343314020,3475,3475,3475,3475,0
|
||||
20241118,184900,343314020,3475,3475,3475,3475,0
|
||||
20241118,184800,343314020,3475,3475,3475,3475,0
|
||||
20241118,184700,343314020,3475,3475,3475,3475,0
|
||||
20241118,184600,343314020,3475,3475,3475,3475,0
|
||||
20241118,184500,343314020,3475,3475,3475,3475,0
|
||||
20241118,184400,343314020,3475,3475,3475,3475,0
|
||||
20241118,184300,343314020,3475,3475,3475,3475,0
|
||||
20241118,184200,343314020,3475,3475,3475,3475,0
|
||||
20241118,184100,343314020,3475,3475,3475,3475,0
|
||||
20241118,184000,343314020,3475,3475,3475,3475,0
|
||||
20241118,183900,343314020,3475,3475,3475,3475,0
|
||||
20241118,183800,343314020,3475,3475,3475,3475,0
|
||||
20241118,183700,343314020,3475,3475,3475,3475,0
|
||||
20241118,183600,343314020,3475,3475,3475,3475,0
|
||||
20241118,183500,343314020,3475,3475,3475,3475,0
|
||||
20241118,183400,343314020,3475,3475,3475,3475,0
|
||||
20241118,183300,343314020,3475,3475,3475,3475,0
|
||||
20241118,183200,343314020,3475,3475,3475,3475,0
|
||||
20241118,183100,343314020,3475,3475,3475,3475,0
|
||||
20241118,183000,343314020,3475,3475,3475,3475,0
|
||||
20241118,182900,343314020,3475,3475,3475,3475,0
|
||||
20241118,182800,343314020,3475,3475,3475,3475,0
|
||||
20241118,182700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,182600,343314020,3475,3475,3475,3475,0
|
||||
20241118,182500,343314020,3475,3475,3475,3475,0
|
||||
20241118,182400,343314020,3475,3475,3475,3475,0
|
||||
20241118,182300,343314020,3475,3475,3475,3475,0
|
||||
20241118,182200,343314020,3475,3475,3475,3475,0
|
||||
20241118,182100,343314020,3475,3475,3475,3475,0
|
||||
20241118,182000,343314020,3475,3475,3475,3475,0
|
||||
20241118,181900,343314020,3475,3475,3475,3475,0
|
||||
20241118,181800,343314020,3475,3475,3475,3475,0
|
||||
20241118,181700,343314020,3475,3475,3475,3475,0
|
||||
20241118,181600,343314020,3475,3475,3475,3475,0
|
||||
20241118,181500,343314020,3475,3475,3475,3475,0
|
||||
20241118,181400,343314020,3475,3475,3475,3475,0
|
||||
20241118,181300,343314020,3475,3475,3475,3475,0
|
||||
20241118,181200,343314020,3475,3475,3475,3475,0
|
||||
20241118,181100,343314020,3475,3475,3475,3475,0
|
||||
20241118,181000,343314020,3475,3475,3475,3475,0
|
||||
20241118,180900,343314020,3475,3475,3475,3475,0
|
||||
20241118,180800,343314020,3475,3475,3475,3475,0
|
||||
20241118,180700,343314020,3475,3475,3475,3475,0
|
||||
20241118,180600,343314020,3475,3475,3475,3475,0
|
||||
20241118,180500,343314020,3475,3475,3475,3475,0
|
||||
20241118,180400,343314020,3475,3475,3475,3475,0
|
||||
20241118,180300,343314020,3475,3475,3475,3475,0
|
||||
20241118,180200,343314020,3475,3475,3475,3475,0
|
||||
20241118,180100,343314020,3475,3475,3475,3475,0
|
||||
20241118,180000,343314020,3475,3475,3475,3475,0
|
||||
20241118,175900,343314020,3475,3475,3475,3475,0
|
||||
20241118,175800,343314020,3475,3475,3475,3475,0
|
||||
20241118,175700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,175600,343314020,3475,3475,3475,3475,0
|
||||
20241118,175500,343314020,3475,3475,3475,3475,0
|
||||
20241118,175400,343314020,3475,3475,3475,3475,0
|
||||
20241118,175300,343314020,3475,3475,3475,3475,0
|
||||
20241118,175200,343314020,3475,3475,3475,3475,0
|
||||
20241118,175100,343314020,3475,3475,3475,3475,0
|
||||
20241118,175000,343314020,3475,3475,3475,3475,0
|
||||
20241118,174900,343314020,3475,3475,3475,3475,0
|
||||
20241118,174800,343314020,3475,3475,3475,3475,0
|
||||
20241118,174700,343314020,3475,3475,3475,3475,0
|
||||
20241118,174600,343314020,3475,3475,3475,3475,0
|
||||
20241118,174500,343314020,3475,3475,3475,3475,0
|
||||
20241118,174400,343314020,3475,3475,3475,3475,0
|
||||
20241118,174300,343314020,3475,3475,3475,3475,0
|
||||
20241118,174200,343314020,3475,3475,3475,3475,0
|
||||
20241118,174100,343314020,3475,3475,3475,3475,0
|
||||
20241118,174000,343314020,3475,3475,3475,3475,0
|
||||
20241118,173900,343314020,3475,3475,3475,3475,0
|
||||
20241118,173800,343314020,3475,3475,3475,3475,0
|
||||
20241118,173700,343314020,3475,3475,3475,3475,0
|
||||
20241118,173600,343314020,3475,3475,3475,3475,0
|
||||
20241118,173500,343314020,3475,3475,3475,3475,0
|
||||
20241118,173400,343314020,3475,3475,3475,3475,0
|
||||
20241118,173300,343314020,3475,3475,3475,3475,0
|
||||
20241118,173200,343314020,3475,3475,3475,3475,0
|
||||
20241118,173100,343314020,3475,3475,3475,3475,0
|
||||
20241118,173000,343314020,3475,3475,3475,3475,0
|
||||
20241118,172900,343314020,3475,3475,3475,3475,0
|
||||
20241118,172800,343314020,3475,3475,3475,3475,0
|
||||
20241118,172700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,172600,343314020,3475,3475,3475,3475,0
|
||||
20241118,172500,343314020,3475,3475,3475,3475,0
|
||||
20241118,172400,343314020,3475,3475,3475,3475,0
|
||||
20241118,172300,343314020,3475,3475,3475,3475,0
|
||||
20241118,172200,343314020,3475,3475,3475,3475,0
|
||||
20241118,172100,343314020,3475,3475,3475,3475,0
|
||||
20241118,172000,343314020,3475,3475,3475,3475,0
|
||||
20241118,171900,343314020,3475,3475,3475,3475,0
|
||||
20241118,171800,343314020,3475,3475,3475,3475,0
|
||||
20241118,171700,343314020,3475,3475,3475,3475,0
|
||||
20241118,171600,343314020,3475,3475,3475,3475,0
|
||||
20241118,171500,343314020,3475,3475,3475,3475,0
|
||||
20241118,171400,343314020,3475,3475,3475,3475,0
|
||||
20241118,171300,343314020,3475,3475,3475,3475,0
|
||||
20241118,171200,343314020,3475,3475,3475,3475,0
|
||||
20241118,171100,343314020,3475,3475,3475,3475,0
|
||||
20241118,171000,343314020,3475,3475,3475,3475,0
|
||||
20241118,170900,343314020,3475,3475,3475,3475,0
|
||||
20241118,170800,343314020,3475,3475,3475,3475,0
|
||||
20241118,170700,343314020,3475,3475,3475,3475,0
|
||||
20241118,170600,343314020,3475,3475,3475,3475,0
|
||||
20241118,170500,343314020,3475,3475,3475,3475,0
|
||||
20241118,170400,343314020,3475,3475,3475,3475,0
|
||||
20241118,170300,343314020,3475,3475,3475,3475,0
|
||||
20241118,170200,343314020,3475,3475,3475,3475,0
|
||||
20241118,170100,343314020,3475,3475,3475,3475,0
|
||||
20241118,170000,343314020,3475,3475,3475,3475,0
|
||||
20241118,165900,343314020,3475,3475,3475,3475,0
|
||||
20241118,165800,343314020,3475,3475,3475,3475,0
|
||||
20241118,165700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,165600,343314020,3475,3475,3475,3475,0
|
||||
20241118,165500,343314020,3475,3475,3475,3475,0
|
||||
20241118,165400,343314020,3475,3475,3475,3475,0
|
||||
20241118,165300,343314020,3475,3475,3475,3475,0
|
||||
20241118,165200,343314020,3475,3475,3475,3475,0
|
||||
20241118,165100,343314020,3475,3475,3475,3475,0
|
||||
20241118,165000,343314020,3475,3475,3475,3475,0
|
||||
20241118,164900,343314020,3475,3475,3475,3475,0
|
||||
20241118,164800,343314020,3475,3475,3475,3475,0
|
||||
20241118,164700,343314020,3475,3475,3475,3475,0
|
||||
20241118,164600,343314020,3475,3475,3475,3475,0
|
||||
20241118,164500,343314020,3475,3475,3475,3475,0
|
||||
20241118,164400,343314020,3475,3475,3475,3475,0
|
||||
20241118,164300,343314020,3475,3475,3475,3475,0
|
||||
20241118,164200,343314020,3475,3475,3475,3475,0
|
||||
20241118,164100,343314020,3475,3475,3475,3475,0
|
||||
20241118,164000,343314020,3475,3475,3475,3475,0
|
||||
20241118,163900,343314020,3475,3475,3475,3475,0
|
||||
20241118,163800,343314020,3475,3475,3475,3475,0
|
||||
20241118,163700,343314020,3475,3475,3475,3475,0
|
||||
20241118,163600,343314020,3475,3475,3475,3475,0
|
||||
20241118,163500,343314020,3475,3475,3475,3475,0
|
||||
20241118,163400,343314020,3475,3475,3475,3475,0
|
||||
20241118,163300,343314020,3475,3475,3475,3475,0
|
||||
20241118,163200,343314020,3475,3475,3475,3475,0
|
||||
20241118,163100,343314020,3475,3475,3475,3475,0
|
||||
20241118,163000,343314020,3475,3475,3475,3475,0
|
||||
20241118,162900,343314020,3475,3475,3475,3475,0
|
||||
20241118,162800,343314020,3475,3475,3475,3475,0
|
||||
20241118,162700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,162600,343314020,3475,3475,3475,3475,0
|
||||
20241118,162500,343314020,3475,3475,3475,3475,0
|
||||
20241118,162400,343314020,3475,3475,3475,3475,0
|
||||
20241118,162300,343314020,3475,3475,3475,3475,0
|
||||
20241118,162200,343314020,3475,3475,3475,3475,0
|
||||
20241118,162100,343314020,3475,3475,3475,3475,0
|
||||
20241118,162000,343314020,3475,3475,3475,3475,0
|
||||
20241118,161900,343314020,3475,3475,3475,3475,0
|
||||
20241118,161800,343314020,3475,3475,3475,3475,0
|
||||
20241118,161700,343314020,3475,3475,3475,3475,0
|
||||
20241118,161600,343314020,3475,3475,3475,3475,0
|
||||
20241118,161500,343314020,3475,3475,3475,3475,0
|
||||
20241118,161400,343314020,3475,3475,3475,3475,0
|
||||
20241118,161300,343314020,3475,3475,3475,3475,0
|
||||
20241118,161200,343314020,3475,3475,3475,3475,0
|
||||
20241118,161100,343314020,3475,3475,3475,3475,0
|
||||
20241118,161000,343314020,3475,3475,3475,3475,0
|
||||
20241118,160900,343314020,3475,3475,3475,3475,0
|
||||
20241118,160800,343314020,3475,3475,3475,3475,0
|
||||
20241118,160700,343314020,3475,3475,3475,3475,0
|
||||
20241118,160600,343314020,3475,3475,3475,3475,0
|
||||
20241118,160500,343314020,3475,3475,3475,3475,0
|
||||
20241118,160400,343314020,3475,3475,3475,3475,0
|
||||
20241118,160300,343314020,3475,3475,3475,3475,0
|
||||
20241118,160200,343314020,3475,3475,3475,3475,0
|
||||
20241118,160100,343314020,3475,3475,3475,3475,0
|
||||
20241118,160000,343314020,3475,3475,3475,3475,0
|
||||
20241118,155900,343314020,3475,3475,3475,3475,0
|
||||
20241118,155800,343314020,3475,3475,3475,3475,0
|
||||
20241118,155700,343314020,3475,3475,3475,3475,5921
|
||||
20241118,155600,343314020,3475,3475,3475,3475,0
|
||||
20241118,155500,343314020,3475,3475,3475,3475,0
|
||||
20241118,155400,343314020,3475,3475,3475,3475,0
|
||||
20241118,155300,343314020,3475,3475,3475,3475,0
|
||||
20241118,155200,343314020,3475,3475,3475,3475,0
|
||||
20241118,155100,343314020,3475,3475,3475,3475,0
|
||||
20241118,155000,343314020,3475,3475,3475,3475,0
|
||||
20241118,154900,343314020,3475,3475,3475,3475,0
|
||||
20241118,154800,343314020,3475,3475,3475,3475,0
|
||||
20241118,154700,343314020,3475,3475,3475,3475,0
|
||||
20241118,154600,343314020,3475,3475,3475,3475,0
|
||||
20241118,154500,343314020,3475,3475,3475,3475,0
|
||||
20241118,154400,343314020,3475,3475,3475,3475,0
|
||||
20241118,154300,343314020,3475,3475,3475,3475,0
|
||||
20241118,154200,343314020,3475,3475,3475,3475,0
|
||||
20241118,154100,343314020,3475,3475,3475,3475,0
|
||||
20241118,154000,343314020,3475,3475,3475,3475,0
|
||||
20241118,153900,343314020,3475,3475,3475,3475,0
|
||||
20241118,153800,343314020,3475,3475,3475,3475,0
|
||||
20241118,153700,343314020,3475,3475,3475,3475,0
|
||||
20241118,153600,343314020,3475,3475,3475,3475,0
|
||||
20241118,153500,343314020,3475,3475,3475,3475,0
|
||||
20241118,153400,343314020,3475,3475,3475,3475,0
|
||||
20241118,153300,343314020,3475,3475,3475,3475,0
|
||||
20241118,153200,343314020,3475,3475,3475,3475,0
|
||||
20241118,153100,343314020,3475,3475,3475,3475,0
|
||||
20241118,153000,343314020,3475,3475,3475,3475,5921
|
||||
20241118,152900,322738545,3465,3465,3465,3465,0
|
||||
20241118,152800,322738545,3465,3465,3465,3465,0
|
||||
20241118,152700,322738545,3465,3465,3465,3465,0
|
||||
20241118,152600,322738545,3465,3465,3465,3465,0
|
||||
20241118,152500,322738545,3465,3465,3465,3465,0
|
||||
20241118,152400,322738545,3465,3465,3465,3465,0
|
||||
20241118,152300,322738545,3465,3465,3465,3465,0
|
||||
20241118,152200,322738545,3465,3465,3465,3465,0
|
||||
20241118,152100,322738545,3465,3465,3465,3465,0
|
||||
20241118,152000,322738545,3465,3465,3465,3465,0
|
||||
20241118,151900,322738545,3465,3465,3465,3465,71
|
||||
20241118,151800,322492530,3465,3460,3465,3460,562
|
||||
20241118,151700,320546810,3460,3460,3460,3460,100
|
||||
20241118,151600,320200810,3460,3460,3460,3460,0
|
||||
20241118,151500,320200810,3460,3460,3460,3460,8
|
||||
20241118,151400,320173130,3460,3455,3460,3455,212
|
||||
20241118,151300,319440170,3460,3460,3460,3460,1
|
||||
20241118,151200,319436710,3455,3455,3455,3455,1397
|
||||
20241118,151100,314610075,3455,3450,3455,3450,6
|
||||
20241118,151000,314589360,3455,3455,3455,3455,0
|
||||
20241118,150900,314589360,3455,3460,3460,3445,674
|
||||
20241118,150800,312260685,3440,3440,3440,3440,101
|
||||
20241118,150700,311913245,3460,3460,3460,3460,0
|
||||
20241118,150600,311913245,3460,3460,3460,3460,0
|
||||
20241118,150500,311913245,3460,3460,3460,3460,0
|
||||
20241118,150400,311913245,3460,3460,3460,3460,0
|
||||
20241118,150300,311913245,3460,3460,3460,3460,30
|
||||
20241118,150200,311809445,3460,3460,3460,3460,34
|
||||
20241118,150100,311691805,3460,3460,3460,3460,0
|
||||
20241118,150000,311691805,3460,3460,3460,3460,0
|
||||
20241118,145900,311691805,3460,3460,3460,3460,2
|
||||
20241118,145800,311684885,3460,3460,3460,3460,0
|
||||
20241118,145700,311684885,3460,3445,3460,3445,41
|
||||
20241118,145600,311543625,3445,3445,3445,3445,27
|
||||
20241118,145500,311450610,3460,3460,3460,3460,0
|
||||
20241118,145400,311450610,3460,3460,3460,3460,0
|
||||
20241118,145300,311450610,3460,3455,3460,3455,2
|
||||
20241118,145200,311443695,3455,3465,3465,3455,1141
|
||||
20241118,145100,307501490,3460,3460,3460,3460,448
|
||||
20241118,145000,305951410,3460,3460,3460,3460,0
|
||||
20241118,144900,305951410,3460,3440,3460,3435,1295
|
||||
20241118,144800,301491130,3455,3455,3455,3455,45
|
||||
20241118,144700,301335655,3435,3450,3450,3435,2510
|
||||
20241118,144600,292696665,3450,3450,3450,3450,0
|
||||
20241118,144500,292696665,3450,3455,3455,3450,209
|
||||
20241118,144400,291974880,3465,3465,3465,3465,0
|
||||
20241118,144300,291974880,3465,3460,3465,3460,4
|
||||
20241118,144200,291961025,3470,3470,3470,3470,0
|
||||
20241118,144100,291961025,3470,3470,3470,3470,0
|
||||
20241118,144000,291961025,3470,3470,3470,3470,0
|
||||
20241118,143900,291961025,3470,3470,3470,3470,0
|
||||
20241118,143800,291961025,3470,3470,3470,3470,11
|
||||
20241118,143700,291922855,3475,3475,3475,3475,0
|
||||
20241118,143600,291922855,3475,3475,3475,3475,0
|
||||
20241118,143500,291922855,3475,3475,3475,3475,1034
|
||||
20241118,143400,288329705,3475,3475,3475,3475,32
|
||||
20241118,143300,288218505,3475,3475,3475,3475,0
|
||||
20241118,143200,288218505,3475,3475,3475,3475,2
|
||||
20241118,143100,288211555,3475,3475,3475,3475,1
|
||||
20241118,143000,288208080,3460,3475,3475,3460,801
|
||||
20241118,142900,285436605,3470,3470,3470,3470,0
|
||||
20241118,142800,285436605,3470,3465,3470,3465,355
|
||||
20241118,142700,284205880,3460,3460,3460,3460,22
|
||||
20241118,142600,284129760,3460,3450,3460,3450,2
|
||||
20241118,142500,284122850,3440,3440,3440,3440,0
|
||||
20241118,142400,284122850,3440,3440,3440,3440,42
|
||||
20241118,142300,283978370,3440,3440,3440,3440,0
|
||||
20241118,142200,283978370,3440,3440,3440,3440,30
|
||||
20241118,142100,283875170,3435,3440,3440,3435,488
|
||||
20241118,142000,282196705,3440,3440,3440,3440,1
|
||||
20241118,141900,282193265,3460,3450,3460,3440,1002
|
||||
20241118,141800,278743295,3450,3450,3450,3450,671
|
||||
20241118,141700,276428345,3445,3445,3445,3445,0
|
||||
20241118,141600,276428345,3445,3445,3445,3445,26
|
||||
20241118,141500,276338775,3450,3450,3450,3450,420
|
||||
20241118,141400,274889775,3470,3470,3470,3470,0
|
||||
20241118,141300,274889775,3470,3470,3470,3470,0
|
||||
20241118,141200,274889775,3470,3470,3470,3460,119
|
||||
20241118,141100,274477915,3465,3470,3470,3460,92
|
||||
20241118,141000,274159185,3470,3470,3470,3470,0
|
||||
20241118,140900,274159185,3470,3470,3470,3470,1
|
||||
20241118,140800,274155715,3460,3460,3465,3460,753
|
||||
20241118,140700,271546715,3465,3465,3465,3465,0
|
||||
20241118,140600,271546715,3465,3460,3465,3460,10
|
||||
20241118,140500,271512095,3460,3460,3460,3460,1
|
||||
20241118,140400,271508635,3460,3460,3460,3460,27
|
||||
20241118,140300,271415215,3460,3455,3460,3455,176
|
||||
20241118,140200,270806265,3450,3450,3450,3450,29
|
||||
20241118,140100,270706215,3450,3450,3450,3450,0
|
||||
20241118,140000,270706215,3450,3450,3450,3450,0
|
||||
20241118,135900,270706215,3450,3450,3450,3450,50
|
||||
20241118,135800,270533715,3455,3455,3455,3455,0
|
||||
20241118,135700,270533715,3455,3455,3455,3455,0
|
||||
20241118,135600,270533715,3455,3455,3455,3455,0
|
||||
20241118,135500,270533715,3455,3455,3455,3455,1
|
||||
20241118,135400,270530260,3445,3455,3455,3445,2
|
||||
20241118,135300,270523360,3445,3445,3445,3445,501
|
||||
20241118,135200,268797415,3455,3455,3455,3455,0
|
||||
20241118,135100,268797415,3455,3455,3455,3445,17
|
||||
20241118,135000,268738820,3445,3445,3445,3445,0
|
||||
20241118,134900,268738820,3445,3445,3445,3445,665
|
||||
20241118,134800,266447895,3450,3450,3450,3450,0
|
||||
20241118,134700,266447895,3450,3450,3450,3450,327
|
||||
20241118,134600,265319745,3455,3455,3455,3455,0
|
||||
20241118,134500,265319745,3455,3455,3455,3455,150
|
||||
20241118,134400,264801495,3455,3455,3455,3455,50
|
||||
20241118,134300,264628745,3455,3445,3455,3445,589
|
||||
20241118,134200,262593775,3445,3445,3445,3445,138
|
||||
20241118,134100,262118365,3455,3455,3455,3455,0
|
||||
20241118,134000,262118365,3455,3455,3455,3455,1
|
||||
20241118,133900,262114910,3450,3450,3450,3440,170
|
||||
20241118,133800,261528660,3455,3455,3455,3455,0
|
||||
20241118,133700,261528660,3455,3455,3455,3455,10
|
||||
20241118,133600,261494110,3455,3455,3455,3455,0
|
||||
20241118,133500,261494110,3455,3455,3455,3455,1
|
||||
20241118,133400,261490655,3450,3450,3450,3450,0
|
||||
20241118,133300,261490655,3450,3450,3450,3450,100
|
||||
20241118,133200,261145655,3455,3455,3455,3455,0
|
||||
20241118,133100,261145655,3455,3450,3455,3450,3
|
||||
20241118,133000,261135300,3440,3440,3440,3440,25
|
||||
20241118,132900,261049300,3455,3455,3455,3455,0
|
||||
20241118,132800,261049300,3455,3455,3455,3455,0
|
||||
20241118,132700,261049300,3455,3450,3455,3450,160
|
||||
20241118,132600,260497285,3450,3450,3450,3450,0
|
||||
20241118,132500,260497285,3450,3450,3450,3435,1647
|
||||
20241118,132400,254829155,3460,3460,3460,3460,0
|
||||
20241118,132300,254829155,3460,3460,3460,3460,0
|
||||
20241118,132200,254829155,3460,3460,3460,3460,7
|
||||
20241118,132100,254804935,3460,3455,3460,3455,20
|
||||
20241118,132000,254735820,3450,3450,3450,3450,133
|
||||
20241118,131900,254276970,3450,3450,3450,3450,23
|
||||
20241118,131800,254197620,3465,3465,3465,3465,0
|
||||
20241118,131700,254197620,3465,3465,3465,3465,0
|
||||
20241118,131600,254197620,3465,3465,3465,3465,0
|
||||
20241118,131500,254197620,3465,3465,3465,3465,0
|
||||
20241118,131400,254197620,3465,3460,3465,3460,50
|
||||
20241118,131300,254024375,3465,3465,3465,3465,0
|
||||
20241118,131200,254024375,3465,3465,3465,3465,0
|
||||
20241118,131100,254024375,3465,3465,3465,3465,0
|
||||
20241118,131000,254024375,3465,3460,3465,3460,53
|
||||
20241118,130900,253840735,3465,3465,3465,3465,1
|
||||
20241118,130800,253837270,3470,3470,3470,3470,0
|
||||
20241118,130700,253837270,3470,3470,3470,3470,0
|
||||
20241118,130600,253837270,3470,3470,3470,3470,0
|
||||
20241118,130500,253837270,3470,3470,3470,3470,1
|
||||
20241118,130400,253833800,3465,3465,3465,3465,1
|
||||
20241118,130300,253830335,3475,3475,3475,3475,0
|
||||
20241118,130200,253830335,3475,3475,3475,3475,0
|
||||
20241118,130100,253830335,3475,3475,3475,3475,0
|
||||
20241118,130000,253830335,3475,3475,3475,3475,0
|
||||
20241118,125900,253830335,3475,3475,3475,3475,10
|
||||
20241118,125800,253795585,3475,3475,3475,3475,1
|
||||
20241118,125700,253792110,3455,3455,3455,3455,90
|
||||
20241118,125600,253481160,3455,3445,3455,3445,400
|
||||
20241118,125500,252100780,3445,3475,3475,3445,970
|
||||
20241118,125400,248754800,3455,3455,3455,3455,20
|
||||
20241118,125300,248685700,3475,3475,3475,3475,0
|
||||
20241118,125200,248685700,3475,3450,3475,3450,230
|
||||
20241118,125100,247889700,3475,3475,3475,3475,1
|
||||
20241118,125000,247886225,3475,3455,3475,3455,93
|
||||
20241118,124900,247564890,3480,3475,3480,3475,3
|
||||
20241118,124800,247554455,3455,3455,3455,3455,0
|
||||
20241118,124700,247554455,3455,3455,3455,3455,1
|
||||
20241118,124600,247551000,3470,3470,3470,3470,2
|
||||
20241118,124500,247544060,3480,3480,3480,3480,0
|
||||
20241118,124400,247544060,3480,3480,3480,3480,0
|
||||
20241118,124300,247544060,3480,3480,3480,3480,0
|
||||
20241118,124200,247544060,3480,3480,3480,3480,0
|
||||
20241118,124100,247544060,3480,3455,3480,3455,133
|
||||
20241118,124000,247083665,3455,3455,3455,3455,53
|
||||
20241118,123900,246900550,3455,3455,3455,3455,0
|
||||
20241118,123800,246900550,3455,3470,3470,3455,68
|
||||
20241118,123700,246665595,3470,3470,3470,3470,0
|
||||
20241118,123600,246665595,3470,3470,3470,3470,0
|
||||
20241118,123500,246665595,3470,3470,3470,3470,0
|
||||
20241118,123400,246665595,3470,3460,3470,3455,997
|
||||
20241118,123300,243220685,3455,3455,3455,3455,1
|
||||
20241118,123200,243217230,3470,3470,3470,3470,0
|
||||
20241118,123100,243217230,3470,3465,3470,3460,987
|
||||
20241118,123000,239799110,3470,3470,3470,3470,0
|
||||
20241118,122900,239799110,3470,3470,3470,3470,62
|
||||
20241118,122800,239583970,3470,3470,3470,3470,50
|
||||
20241118,122700,239410470,3470,3480,3480,3470,32
|
||||
20241118,122600,239299420,3485,3480,3485,3480,2
|
||||
20241118,122500,239292455,3470,3470,3470,3470,133
|
||||
20241118,122400,238830945,3475,3475,3475,3475,0
|
||||
20241118,122300,238830945,3475,3475,3475,3475,5
|
||||
20241118,122200,238813570,3485,3485,3485,3485,1
|
||||
20241118,122100,238810085,3475,3475,3475,3475,381
|
||||
20241118,122000,237486110,3475,3475,3475,3475,0
|
||||
20241118,121900,237486110,3475,3475,3475,3475,0
|
||||
20241118,121800,237486110,3475,3475,3475,3475,0
|
||||
20241118,121700,237486110,3475,3475,3475,3475,45
|
||||
20241118,121600,237329735,3475,3475,3475,3475,226
|
||||
20241118,121500,236544385,3475,3485,3485,3475,70
|
||||
20241118,121400,236300855,3485,3485,3485,3485,0
|
||||
20241118,121300,236300855,3485,3485,3485,3485,3
|
||||
20241118,121200,236290400,3480,3480,3480,3480,10
|
||||
20241118,121100,236255600,3485,3485,3485,3485,0
|
||||
20241118,121000,236255600,3485,3485,3485,3485,0
|
||||
20241118,120900,236255600,3485,3485,3485,3485,700
|
||||
20241118,120800,233816100,3485,3485,3485,3485,0
|
||||
20241118,120700,233816100,3485,3485,3485,3485,0
|
||||
20241118,120600,233816100,3485,3485,3485,3485,7
|
||||
20241118,120500,233791705,3485,3485,3485,3485,1
|
||||
20241118,120400,233788220,3465,3465,3465,3465,463
|
||||
20241118,120300,232183925,3465,3465,3465,3465,0
|
||||
20241118,120200,232183925,3465,3465,3465,3465,100
|
||||
20241118,120100,231837425,3465,3465,3465,3465,80
|
||||
20241118,120000,231560225,3475,3475,3475,3475,522
|
||||
20241118,115900,229746275,3475,3485,3485,3475,1017
|
||||
20241118,115800,226208765,3485,3485,3485,3485,66
|
||||
20241118,115700,225978755,3485,3485,3485,3485,0
|
||||
20241118,115600,225978755,3485,3485,3485,3485,0
|
||||
20241118,115500,225978755,3485,3485,3485,3485,0
|
||||
20241118,115400,225978755,3485,3485,3485,3485,0
|
||||
20241118,115300,225978755,3485,3490,3490,3485,25
|
||||
20241118,115200,225891575,3495,3495,3495,3495,1
|
||||
20241118,115100,225888080,3495,3495,3495,3495,0
|
||||
20241118,115000,225888080,3495,3495,3495,3495,0
|
||||
20241118,114900,225888080,3495,3495,3495,3495,0
|
||||
20241118,114800,225888080,3495,3495,3495,3495,0
|
||||
20241118,114700,225888080,3495,3495,3495,3495,1
|
||||
20241118,114600,225884585,3490,3490,3490,3490,2
|
||||
20241118,114500,225877605,3495,3495,3495,3495,103
|
||||
20241118,114400,225517620,3495,3495,3495,3495,1
|
||||
20241118,114300,225514125,3480,3480,3480,3480,5
|
||||
20241118,114200,225496725,3495,3495,3495,3495,0
|
||||
20241118,114100,225496725,3495,3495,3495,3495,0
|
||||
20241118,114000,225496725,3495,3480,3495,3480,410
|
||||
20241118,113900,224069910,3480,3480,3480,3480,109
|
||||
20241118,113800,223690590,3495,3495,3495,3495,0
|
||||
20241118,113700,223690590,3495,3495,3495,3495,0
|
||||
20241118,113600,223690590,3495,3495,3495,3480,30
|
||||
20241118,113500,223586145,3480,3485,3485,3480,377
|
||||
20241118,113400,222272375,3500,3500,3500,3500,0
|
||||
20241118,113300,222272375,3500,3500,3500,3500,0
|
||||
20241118,113200,222272375,3500,3500,3500,3500,0
|
||||
20241118,113100,222272375,3500,3485,3500,3485,144
|
||||
20241118,113000,221770505,3500,3500,3500,3495,4
|
||||
20241118,112900,221756515,3480,3485,3485,3480,1478
|
||||
20241118,112800,216605895,3500,3500,3500,3500,0
|
||||
20241118,112700,216605895,3500,3500,3500,3500,7
|
||||
20241118,112600,216581395,3500,3490,3505,3490,106
|
||||
20241118,112500,216211390,3505,3505,3505,3505,5
|
||||
20241118,112400,216193865,3490,3490,3490,3490,436
|
||||
20241118,112300,214672225,3500,3500,3500,3500,0
|
||||
20241118,112200,214672225,3500,3500,3500,3500,0
|
||||
20241118,112100,214672225,3500,3500,3500,3500,0
|
||||
20241118,112000,214672225,3500,3505,3505,3500,31
|
||||
20241118,111900,214563715,3500,3500,3500,3500,268
|
||||
20241118,111800,213625715,3500,3500,3500,3500,2
|
||||
20241118,111700,213618715,3495,3490,3495,3490,1014
|
||||
20241118,111600,210079755,3490,3490,3490,3490,697
|
||||
20241118,111500,207647225,3500,3490,3500,3490,31
|
||||
20241118,111400,207539025,3500,3500,3500,3500,2
|
||||
20241118,111300,207532025,3500,3500,3500,3500,34
|
||||
20241118,111200,207413025,3500,3500,3500,3500,0
|
||||
20241118,111100,207413025,3500,3500,3500,3500,6
|
||||
20241118,111000,207392025,3500,3490,3500,3485,599
|
||||
20241118,110900,205299380,3495,3495,3495,3495,0
|
||||
20241118,110800,205299380,3495,3495,3495,3495,51
|
||||
20241118,110700,205121135,3480,3495,3495,3480,73
|
||||
20241118,110600,204867050,3495,3495,3495,3495,1
|
||||
20241118,110500,204863555,3495,3495,3495,3495,0
|
||||
20241118,110400,204863555,3495,3495,3495,3495,100
|
||||
20241118,110300,204514055,3500,3500,3500,3500,0
|
||||
20241118,110200,204514055,3500,3490,3500,3490,2
|
||||
20241118,110100,204507065,3495,3495,3495,3495,0
|
||||
20241118,110000,204507065,3495,3480,3495,3480,29
|
||||
20241118,105900,204406115,3500,3490,3500,3490,2
|
||||
20241118,105800,204399125,3500,3500,3500,3500,0
|
||||
20241118,105700,204399125,3500,3500,3500,3500,0
|
||||
20241118,105600,204399125,3500,3500,3500,3500,8
|
||||
20241118,105500,204371125,3505,3480,3505,3480,5
|
||||
20241118,105400,204353625,3505,3505,3505,3505,0
|
||||
20241118,105300,204353625,3505,3500,3505,3500,102
|
||||
20241118,105200,203996615,3500,3495,3500,3475,418
|
||||
20241118,105100,202536185,3500,3500,3500,3495,46
|
||||
20241118,105000,202375395,3490,3485,3490,3485,310
|
||||
20241118,104900,201294620,3490,3485,3490,3485,369
|
||||
20241118,104800,200008635,3490,3480,3490,3480,286
|
||||
20241118,104700,199013345,3480,3480,3480,3480,3
|
||||
20241118,104600,199002905,3500,3500,3500,3500,7
|
||||
20241118,104500,198978405,3500,3500,3500,3490,96
|
||||
20241118,104400,198643155,3495,3495,3500,3495,211
|
||||
20241118,104300,197905630,3495,3475,3495,3475,4
|
||||
20241118,104200,197891675,3495,3495,3495,3495,5
|
||||
20241118,104100,197874200,3500,3490,3500,3475,1497
|
||||
20241118,104000,192661565,3505,3505,3505,3505,1
|
||||
20241118,103900,192658060,3510,3510,3510,3510,0
|
||||
20241118,103800,192658060,3510,3495,3510,3495,658
|
||||
20241118,103700,190356005,3495,3495,3495,3495,0
|
||||
20241118,103600,190356005,3495,3495,3495,3495,4
|
||||
20241118,103500,190342025,3490,3490,3490,3490,57
|
||||
20241118,103400,190143095,3490,3475,3490,3475,799
|
||||
20241118,103300,187359220,3475,3480,3480,3440,3417
|
||||
20241118,103200,175559950,3480,3480,3480,3480,141
|
||||
20241118,103100,175069270,3480,3475,3480,3475,1027
|
||||
20241118,103000,171499805,3480,3480,3480,3480,0
|
||||
20241118,102900,171499805,3480,3475,3480,3475,6
|
||||
20241118,102800,171478950,3480,3480,3480,3480,95
|
||||
20241118,102700,171148350,3480,3480,3480,3480,153
|
||||
20241118,102600,170615910,3480,3480,3480,3480,0
|
||||
20241118,102500,170615910,3480,3480,3480,3480,386
|
||||
20241118,102400,169272630,3480,3490,3490,3480,206
|
||||
20241118,102300,168554720,3490,3485,3490,3485,44
|
||||
20241118,102200,168401370,3485,3485,3485,3485,0
|
||||
20241118,102100,168401370,3485,3485,3485,3485,0
|
||||
20241118,102000,168401370,3485,3485,3485,3485,18
|
||||
20241118,101900,168338640,3485,3485,3485,3485,0
|
||||
20241118,101800,168338640,3485,3485,3485,3485,0
|
||||
20241118,101700,168338640,3485,3485,3485,3485,0
|
||||
20241118,101600,168338640,3485,3485,3485,3485,298
|
||||
20241118,101500,167300110,3485,3485,3485,3485,0
|
||||
20241118,101400,167300110,3485,3485,3485,3485,15
|
||||
20241118,101300,167247835,3485,3475,3485,3470,24
|
||||
20241118,101200,167164480,3470,3475,3485,3470,475
|
||||
20241118,101100,165513855,3490,3490,3490,3490,0
|
||||
20241118,101000,165513855,3490,3490,3490,3490,0
|
||||
20241118,100900,165513855,3490,3490,3490,3490,2
|
||||
20241118,100800,165506875,3495,3475,3495,3475,4
|
||||
20241118,100700,165492925,3490,3490,3490,3490,0
|
||||
20241118,100600,165492925,3490,3490,3490,3490,85
|
||||
20241118,100500,165196275,3490,3490,3490,3490,1
|
||||
20241118,100400,165192785,3475,3475,3475,3475,5
|
||||
20241118,100300,165175410,3495,3490,3495,3490,175
|
||||
20241118,100200,164564655,3480,3490,3490,3480,1015
|
||||
20241118,100100,161028265,3490,3490,3490,3490,0
|
||||
20241118,100000,161028265,3490,3485,3490,3485,11
|
||||
20241118,095900,160989900,3475,3485,3490,3475,1682
|
||||
20241118,095800,155138820,3485,3485,3485,3485,629
|
||||
20241118,095700,152946755,3485,3485,3485,3485,6
|
||||
20241118,095600,152925845,3480,3480,3480,3480,0
|
||||
20241118,095500,152925845,3480,3480,3480,3480,200
|
||||
20241118,095400,152229845,3485,3475,3485,3475,565
|
||||
20241118,095300,150261320,3490,3490,3490,3490,0
|
||||
20241118,095200,150261320,3490,3480,3490,3480,216
|
||||
20241118,095100,149509320,3475,3480,3485,3475,235
|
||||
20241118,095000,148691530,3480,3480,3480,3480,61
|
||||
20241118,094900,148479250,3480,3465,3480,3450,2504
|
||||
20241118,094800,139836750,3495,3495,3495,3495,23
|
||||
20241118,094700,139756365,3480,3495,3495,3460,111
|
||||
20241118,094600,139371155,3490,3495,3495,3450,1015
|
||||
20241118,094500,135835510,3505,3495,3505,3495,2
|
||||
20241118,094400,135828510,3495,3495,3495,3495,1096
|
||||
20241118,094300,131997990,3490,3495,3495,3490,427
|
||||
20241118,094200,130507185,3495,3490,3495,3490,9
|
||||
20241118,094100,130475755,3500,3500,3510,3500,177
|
||||
20241118,094000,129856245,3500,3495,3500,3490,79
|
||||
20241118,093900,129580190,3500,3500,3500,3495,64
|
||||
20241118,093800,129356330,3500,3520,3530,3495,2896
|
||||
20241118,093700,119167595,3520,3500,3520,3500,1208
|
||||
20241118,093600,114937555,3500,3505,3505,3500,218
|
||||
20241118,093500,114174550,3500,3485,3500,3485,2796
|
||||
20241118,093400,104419495,3485,3485,3485,3485,356
|
||||
20241118,093300,103178835,3485,3485,3485,3485,0
|
||||
20241118,093200,103178835,3485,3480,3485,3480,375
|
||||
20241118,093100,101872450,3475,3475,3480,3470,400
|
||||
20241118,093000,100482580,3485,3470,3485,3470,3
|
||||
20241118,092900,100472155,3470,3470,3470,3470,100
|
||||
20241118,092800,100125155,3490,3490,3495,3490,173
|
||||
20241118,092700,99521370,3490,3470,3490,3470,403
|
||||
20241118,092600,98122640,3470,3480,3485,3470,998
|
||||
20241118,092500,94656325,3480,3480,3480,3480,391
|
||||
20241118,092400,93295645,3480,3495,3495,3480,233
|
||||
20241118,092300,92483935,3500,3485,3520,3475,5655
|
||||
20241118,092200,72694330,3485,3465,3485,3455,1719
|
||||
20241118,092100,66731975,3465,3470,3475,3465,646
|
||||
20241118,092000,64491060,3470,3440,3470,3440,2331
|
||||
20241118,091900,56436275,3450,3460,3460,3450,124
|
||||
20241118,091800,56008075,3460,3450,3460,3450,3115
|
||||
20241118,091700,45255275,3450,3450,3450,3445,1153
|
||||
20241118,091600,41277895,3450,3440,3450,3440,112
|
||||
20241118,091500,40892495,3460,3420,3460,3415,3042
|
||||
20241118,091400,30418240,3415,3410,3415,3410,203
|
||||
20241118,091300,29725600,3410,3405,3410,3405,108
|
||||
20241118,091200,29357330,3410,3410,3410,3410,16
|
||||
20241118,091100,29302770,3395,3410,3410,3395,746
|
||||
20241118,091000,26766940,3400,3385,3415,3385,1233
|
||||
20241118,090900,22576460,3385,3385,3385,3375,1398
|
||||
20241118,090800,17856865,3385,3385,3385,3385,5
|
||||
20241118,090700,17839940,3380,3370,3380,3370,720
|
||||
20241118,090600,15406880,3370,3370,3370,3370,241
|
||||
20241118,090500,14594710,3355,3355,3355,3355,37
|
||||
20241118,090400,14470575,3345,3360,3360,3345,400
|
||||
20241118,090300,13130585,3380,3390,3390,3380,158
|
||||
20241118,090200,12595965,3395,3390,3400,3390,1598
|
||||
20241118,090100,7165280,3395,3335,3400,3335,401
|
||||
20241118,090000,5803000,3355,3335,3355,3335,1739
|
||||
|
Reference in New Issue
Block a user