Update 2024-11-18 2710 candle_min
This commit is contained in:
751
445090/min/candle-20241118.csv
Normal file
751
445090/min/candle-20241118.csv
Normal file
@@ -0,0 +1,751 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,212900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,212800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,212000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,211000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,210000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,205800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,205000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,204000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,203000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,202800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,202000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,201000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,200000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,195800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,195000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,194000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,193000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,192800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,192000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,191000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,190000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,185800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,185000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,184000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,183000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,182800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,182000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,181000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,180000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,175800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,175000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,174000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,173000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,172800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,172000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,171000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,170000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,165800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,165000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,164000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,163000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,162800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,162000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,161000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,160000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155900,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,155800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,155000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,154000,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153900,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153800,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153700,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153600,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153500,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153400,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153300,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153200,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153100,16545831050,29050,29050,29050,29050,0
|
||||
20241118,153000,16545831050,29050,29050,29050,29050,5392
|
||||
20241118,152900,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152800,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152700,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152600,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152500,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152400,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152300,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152200,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152100,16389193450,29050,29050,29050,29050,0
|
||||
20241118,152000,16389193450,29050,29050,29050,29050,0
|
||||
20241118,151900,16389193450,29050,29000,29100,29000,2239
|
||||
20241118,151800,16324076550,29100,29000,29100,28950,2342
|
||||
20241118,151700,16256012800,29050,28950,29050,28950,828
|
||||
20241118,151600,16232018250,28950,28850,28950,28800,1101
|
||||
20241118,151500,16200191600,28850,28850,28900,28800,192
|
||||
20241118,151400,16194652250,28850,28850,28850,28800,552
|
||||
20241118,151300,16178740650,28900,28850,28900,28800,343
|
||||
20241118,151200,16168848050,28850,28800,28850,28800,880
|
||||
20241118,151100,16143467750,28750,28850,28850,28750,836
|
||||
20241118,151000,16119391150,28850,28800,28850,28800,423
|
||||
20241118,150900,16107203000,28850,28800,28850,28800,325
|
||||
20241118,150800,16097828150,28800,28900,28900,28800,1708
|
||||
20241118,150700,16048576050,28900,28900,28900,28850,894
|
||||
20241118,150600,16022739500,28900,29000,29000,28900,790
|
||||
20241118,150500,15999849850,29000,29050,29050,29000,842
|
||||
20241118,150400,15975419150,29050,29050,29100,29000,1654
|
||||
20241118,150300,15927360350,29000,29000,29000,29000,826
|
||||
20241118,150200,15903406350,29000,29000,29000,28950,83
|
||||
20241118,150100,15901002950,29000,29000,29000,28950,50
|
||||
20241118,150000,15899555350,29000,28950,29000,28900,497
|
||||
20241118,145900,15885169100,29000,29050,29050,28950,285
|
||||
20241118,145800,15876911750,29050,29000,29050,29000,581
|
||||
20241118,145700,15860053400,29000,28950,29000,28950,182
|
||||
20241118,145600,15854783500,28950,28900,28950,28900,615
|
||||
20241118,145500,15836992350,28850,28900,28900,28850,327
|
||||
20241118,145400,15827550450,28850,28900,28900,28850,672
|
||||
20241118,145300,15808129950,28950,28950,28950,28950,54
|
||||
20241118,145200,15806566650,28950,28950,28950,28950,271
|
||||
20241118,145100,15798721200,28950,28950,28950,28900,491
|
||||
20241118,145000,15784508350,28950,28900,28950,28900,152
|
||||
20241118,144900,15780111850,28950,28900,28950,28900,750
|
||||
20241118,144800,15758435450,28950,28950,28950,28900,283
|
||||
20241118,144700,15750245550,29000,28900,29000,28900,439
|
||||
20241118,144600,15737541350,28950,28900,29000,28900,780
|
||||
20241118,144500,15714957900,28900,28950,28950,28900,956
|
||||
20241118,144400,15687302350,29000,29000,29050,28950,597
|
||||
20241118,144300,15669991800,29000,29000,29050,29000,876
|
||||
20241118,144200,15644587750,29000,29050,29050,29000,127
|
||||
20241118,144100,15640903200,29000,29050,29050,29000,236
|
||||
20241118,144000,15634058700,29000,28950,29000,28950,282
|
||||
20241118,143900,15625882800,29000,29050,29050,28950,715
|
||||
20241118,143800,15605146100,29050,29050,29050,29000,842
|
||||
20241118,143700,15580689150,29050,28850,29050,28850,3200
|
||||
20241118,143600,15487869800,28850,28750,29000,28750,10867
|
||||
20241118,143500,15173139050,28800,28800,28800,28750,255
|
||||
20241118,143400,15165795100,28800,28850,28900,28750,4067
|
||||
20241118,143300,15048481200,28900,28800,28950,28800,686
|
||||
20241118,143200,15028666400,28850,28900,28900,28800,906
|
||||
20241118,143100,15002498800,28850,28750,28850,28750,1260
|
||||
20241118,143000,14966228600,28750,28800,28800,28700,244
|
||||
20241118,142900,14959215850,28700,28750,28750,28700,344
|
||||
20241118,142800,14949326200,28700,28700,28750,28700,111
|
||||
20241118,142700,14946138450,28750,28800,28800,28700,529
|
||||
20241118,142600,14930917250,28850,28800,28850,28800,75
|
||||
20241118,142500,14928756250,28850,28750,28850,28750,101
|
||||
20241118,142400,14925845250,28750,28750,28750,28700,107
|
||||
20241118,142300,14922770500,28750,28750,28800,28700,583
|
||||
20241118,142200,14906009150,28800,28750,28800,28750,87
|
||||
20241118,142100,14903507650,28750,28800,28800,28750,97
|
||||
20241118,142000,14900715050,28800,28750,28800,28750,261
|
||||
20241118,141900,14893207500,28700,28750,28750,28700,211
|
||||
20241118,141800,14887145150,28750,28800,28800,28750,24
|
||||
20241118,141700,14886454850,28800,28750,28800,28700,53
|
||||
20241118,141600,14884931250,28750,28750,28750,28750,33
|
||||
20241118,141500,14883982500,28750,28700,28750,28700,486
|
||||
20241118,141400,14870020100,28700,28700,28750,28700,538
|
||||
20241118,141300,14854579350,28700,28700,28750,28700,564
|
||||
20241118,141200,14838392000,28700,28700,28700,28650,695
|
||||
20241118,141100,14818461150,28700,28700,28750,28650,429
|
||||
20241118,141000,14806148850,28700,28800,28800,28700,698
|
||||
20241118,140900,14786075150,28800,28800,28800,28800,262
|
||||
20241118,140800,14778529550,28800,28850,28850,28800,203
|
||||
20241118,140700,14772679750,28850,28850,28850,28850,747
|
||||
20241118,140600,14751128800,28850,28900,28900,28850,75
|
||||
20241118,140500,14748963850,28900,28950,28950,28850,104
|
||||
20241118,140400,14745959200,28900,28900,28900,28900,119
|
||||
20241118,140300,14742520100,28900,28900,28950,28900,612
|
||||
20241118,140200,14724823800,28850,28850,28950,28850,299
|
||||
20241118,140100,14716182150,28850,28800,28950,28800,345
|
||||
20241118,140000,14706228700,28800,28850,28850,28750,1167
|
||||
20241118,135900,14672634950,28850,28850,28900,28850,536
|
||||
20241118,135800,14657161400,28850,28850,28850,28800,600
|
||||
20241118,135700,14639860350,28850,28850,28900,28800,272
|
||||
20241118,135600,14632012850,28850,28850,28850,28850,51
|
||||
20241118,135500,14630541500,28850,28850,28900,28800,156
|
||||
20241118,135400,14626037300,28850,28850,28850,28800,82
|
||||
20241118,135300,14623675300,28900,28850,28900,28800,828
|
||||
20241118,135200,14599797000,28850,28850,28850,28800,394
|
||||
20241118,135100,14588441850,28850,28950,28950,28850,1675
|
||||
20241118,135000,14540019300,28950,28950,28950,28950,198
|
||||
20241118,134900,14534287200,28950,28950,29000,28950,989
|
||||
20241118,134800,14505615750,28950,28900,28950,28900,736
|
||||
20241118,134700,14484324450,28850,28850,28850,28850,474
|
||||
20241118,134600,14470649550,28850,28850,28850,28800,31
|
||||
20241118,134500,14469755500,28850,28900,28900,28850,360
|
||||
20241118,134400,14459368200,28900,28900,28950,28900,327
|
||||
20241118,134300,14449917750,28900,28900,28950,28700,7714
|
||||
20241118,134200,14227096700,28900,28650,28950,28650,4408
|
||||
20241118,134100,14099670800,28650,28650,28700,28650,375
|
||||
20241118,134000,14088926600,28700,28650,28700,28600,231
|
||||
20241118,133900,14082312250,28600,28550,28700,28550,359
|
||||
20241118,133800,14072032450,28550,28600,28650,28550,688
|
||||
20241118,133700,14052372550,28650,28700,28700,28650,79
|
||||
20241118,133600,14050109100,28650,28650,28650,28650,183
|
||||
20241118,133500,14044866150,28700,28650,28700,28600,1276
|
||||
20241118,133400,14008349700,28650,28650,28750,28650,272
|
||||
20241118,133300,14000554750,28650,28600,28700,28600,953
|
||||
20241118,133200,13973282550,28600,28600,28650,28550,386
|
||||
20241118,133100,13962240200,28600,28600,28600,28600,180
|
||||
20241118,133000,13957092200,28600,28600,28650,28600,397
|
||||
20241118,132900,13945729500,28600,28600,28650,28550,185
|
||||
20241118,132800,13940440500,28650,28650,28650,28600,2486
|
||||
20241118,132700,13869285500,28700,28700,28700,28650,1024
|
||||
20241118,132600,13839939450,28650,28850,28900,28650,1758
|
||||
20241118,132500,13789381650,28900,28850,28900,28800,206
|
||||
20241118,132400,13783437550,28850,28900,28900,28800,498
|
||||
20241118,132300,13769071550,28850,28850,29000,28800,1726
|
||||
20241118,132200,13719202050,28850,28750,28850,28750,220
|
||||
20241118,132100,13712865900,28750,28800,28800,28750,522
|
||||
20241118,132000,13697837350,28800,28800,28800,28750,215
|
||||
20241118,131900,13691645550,28800,28750,28800,28700,277
|
||||
20241118,131800,13683686950,28700,28700,28700,28650,1405
|
||||
20241118,131700,13643372800,28700,28850,28850,28700,981
|
||||
20241118,131600,13615145400,28850,28850,28950,28850,927
|
||||
20241118,131500,13588380700,28850,28800,28900,28800,713
|
||||
20241118,131400,13567817750,28800,28700,28800,28700,1261
|
||||
20241118,131300,13531579650,28700,28650,28700,28650,1018
|
||||
20241118,131200,13502413350,28600,28600,28650,28600,124
|
||||
20241118,131100,13498863450,28650,28650,28700,28600,920
|
||||
20241118,131000,13472504600,28700,28700,28700,28650,520
|
||||
20241118,130900,13457581850,28650,28700,28750,28650,1086
|
||||
20241118,130800,13426414650,28700,28650,28700,28600,482
|
||||
20241118,130700,13412615000,28650,28650,28650,28600,41
|
||||
20241118,130600,13411441450,28600,28600,28600,28550,172
|
||||
20241118,130500,13406522300,28600,28650,28650,28600,1071
|
||||
20241118,130400,13375881450,28650,28650,28650,28600,738
|
||||
20241118,130300,13354738250,28600,28600,28600,28550,765
|
||||
20241118,130200,13332860150,28550,28550,28600,28500,829
|
||||
20241118,130100,13309184600,28550,28500,28600,28500,1393
|
||||
20241118,130000,13269396700,28500,28450,28500,28450,311
|
||||
20241118,125900,13260546500,28450,28450,28450,28400,360
|
||||
20241118,125800,13250307050,28450,28400,28450,28400,282
|
||||
20241118,125700,13242284650,28400,28450,28450,28350,2571
|
||||
20241118,125600,13169322150,28450,28400,28450,28400,1132
|
||||
20241118,125500,13137165400,28400,28350,28500,28350,760
|
||||
20241118,125400,13115582800,28300,28300,28300,28250,1448
|
||||
20241118,125300,13074617800,28250,28300,28300,28200,3055
|
||||
20241118,125200,12988270950,28300,28450,28450,28300,3478
|
||||
20241118,125100,12889695900,28400,28500,28550,28400,1181
|
||||
20241118,125000,12856055950,28500,28350,28650,28300,1792
|
||||
20241118,124900,12805244500,28300,28450,28500,28300,4107
|
||||
20241118,124800,12688688100,28450,28450,28500,28400,2353
|
||||
20241118,124700,12621728850,28450,28600,28650,28450,1748
|
||||
20241118,124600,12571861800,28600,28500,28600,28450,2070
|
||||
20241118,124500,12512850100,28500,28550,28600,28500,4440
|
||||
20241118,124400,12386246250,28500,28550,28600,28500,1274
|
||||
20241118,124300,12349883200,28550,28600,28650,28550,1347
|
||||
20241118,124200,12311412550,28550,28650,28650,28500,3063
|
||||
20241118,124100,12223959850,28600,28650,28700,28550,4238
|
||||
20241118,124000,12102742400,28650,28750,28750,28650,3761
|
||||
20241118,123900,11994946050,28750,28650,28750,28650,3168
|
||||
20241118,123800,11904139000,28700,28800,28800,28700,3139
|
||||
20241118,123700,11813956700,28800,28800,28800,28750,3033
|
||||
20241118,123600,11726738000,28800,28900,28900,28750,3276
|
||||
20241118,123500,11632412150,28850,28800,28900,28800,1663
|
||||
20241118,123400,11584486600,28800,28850,28850,28800,3854
|
||||
20241118,123300,11473471050,28800,28850,28900,28800,2898
|
||||
20241118,123200,11389891300,28850,28900,28900,28850,179
|
||||
20241118,123100,11384719850,28850,28950,28950,28850,339
|
||||
20241118,123000,11374939200,28850,28950,28950,28850,1408
|
||||
20241118,122900,11334225150,28950,28950,28950,28900,224
|
||||
20241118,122800,11327743800,28900,28900,28950,28900,54
|
||||
20241118,122700,11326183000,28900,28950,28950,28900,53
|
||||
20241118,122600,11324650900,28850,28900,28950,28850,665
|
||||
20241118,122500,11305445500,28900,28850,28950,28800,475
|
||||
20241118,122400,11291742850,28950,28850,28950,28850,490
|
||||
20241118,122300,11277600800,28850,28950,28950,28850,2587
|
||||
20241118,122200,11202933900,28900,29100,29100,28850,10040
|
||||
20241118,122100,10912169800,29050,29100,29100,29000,352
|
||||
20241118,122000,10901944800,29000,29100,29100,29000,1008
|
||||
20241118,121900,10872666000,29100,29050,29100,29050,121
|
||||
20241118,121800,10869147400,29050,29000,29100,29000,316
|
||||
20241118,121700,10859972100,29050,29000,29050,29000,1091
|
||||
20241118,121600,10828322100,29050,29050,29050,28950,3024
|
||||
20241118,121500,10740628000,29000,29050,29100,29000,653
|
||||
20241118,121400,10721670900,29000,29150,29150,29000,2762
|
||||
20241118,121300,10641427300,29150,29050,29150,29050,537
|
||||
20241118,121200,10625801350,29050,29000,29050,29000,557
|
||||
20241118,121100,10609628850,29050,29200,29200,29000,2642
|
||||
20241118,121000,10532806950,29200,29150,29200,29100,660
|
||||
20241118,120900,10513580350,29150,29250,29250,29150,1034
|
||||
20241118,120800,10483415800,29250,29050,29250,29050,464
|
||||
20241118,120700,10469903550,29050,29250,29300,29050,8543
|
||||
20241118,120600,10221189950,29200,29300,29300,29200,741
|
||||
20241118,120500,10199518700,29200,29150,29300,29150,1436
|
||||
20241118,120400,10157601900,29150,29250,29300,29150,2280
|
||||
20241118,120300,10091017250,29300,29250,29300,29200,200
|
||||
20241118,120200,10085170550,29250,29250,29250,29200,395
|
||||
20241118,120100,10073629550,29250,29250,29250,29200,811
|
||||
20241118,120000,10049927500,29250,29350,29350,29200,2095
|
||||
20241118,115900,9988643250,29250,29350,29400,29250,1757
|
||||
20241118,115800,9937168200,29350,29350,29350,29350,221
|
||||
20241118,115700,9930681850,29400,29350,29400,29300,983
|
||||
20241118,115600,9901833500,29350,29400,29400,29350,187
|
||||
20241118,115500,9896335750,29400,29400,29450,29350,3630
|
||||
20241118,115400,9789763650,29400,29450,29500,29400,1090
|
||||
20241118,115300,9757665450,29500,29450,29500,29450,1209
|
||||
20241118,115200,9722033600,29450,29450,29500,29400,835
|
||||
20241118,115100,9697447750,29400,29350,29400,29350,743
|
||||
20241118,115000,9675619050,29350,29400,29400,29300,334
|
||||
20241118,114900,9665809700,29400,29350,29400,29300,755
|
||||
20241118,114800,9643624250,29350,29300,29350,29250,519
|
||||
20241118,114700,9628430800,29300,29300,29300,29250,398
|
||||
20241118,114600,9616784750,29250,29200,29300,29200,524
|
||||
20241118,114500,9601474500,29200,29250,29250,29200,2359
|
||||
20241118,114400,9532510200,29250,29300,29300,29200,631
|
||||
20241118,114300,9514069100,29300,29200,29300,29200,565
|
||||
20241118,114200,9497551350,29200,29300,29300,29200,1202
|
||||
20241118,114100,9462412200,29300,29250,29300,29200,1565
|
||||
20241118,114000,9416663600,29250,29150,29300,29150,1126
|
||||
20241118,113900,9383788600,29100,29100,29200,29050,2758
|
||||
20241118,113800,9303525550,29100,29150,29300,29100,6112
|
||||
20241118,113700,9125323700,29150,29200,29300,29150,1031
|
||||
20241118,113600,9095196650,29150,29300,29350,29150,5457
|
||||
20241118,113500,8935708800,29300,29450,29450,29250,2672
|
||||
20241118,113400,8857415750,29400,29450,29550,29350,5742
|
||||
20241118,113300,8688395100,29500,29450,29500,29400,1416
|
||||
20241118,113200,8646676250,29450,29450,29500,29450,88
|
||||
20241118,113100,8644084100,29450,29500,29550,29450,556
|
||||
20241118,113000,8627686300,29500,29450,29500,29350,1390
|
||||
20241118,112900,8586784250,29400,29450,29450,29350,1725
|
||||
20241118,112800,8536112650,29450,29500,29550,29400,4138
|
||||
20241118,112700,8414274050,29500,29600,29600,29500,1024
|
||||
20241118,112600,8384006050,29600,29500,29650,29450,1125
|
||||
20241118,112500,8350753800,29500,29550,29650,29450,9989
|
||||
20241118,112400,8055732700,29500,29650,29700,29450,6708
|
||||
20241118,112300,7857570300,29650,29750,29750,29600,4534
|
||||
20241118,112200,7723053300,29750,29800,29800,29750,1009
|
||||
20241118,112100,7693025200,29800,29750,29800,29700,3066
|
||||
20241118,112000,7601862950,29750,30000,30000,29750,3141
|
||||
20241118,111900,7508134950,30000,29950,30000,29950,96
|
||||
20241118,111800,7505256000,29950,29800,29950,29800,307
|
||||
20241118,111700,7496062800,29800,29900,29900,29750,513
|
||||
20241118,111600,7480776800,29750,29750,29850,29700,3090
|
||||
20241118,111500,7388732750,29750,29850,29850,29750,2353
|
||||
20241118,111400,7318621000,29850,29950,30000,29850,3105
|
||||
20241118,111300,7225745300,30000,30000,30050,29950,2091
|
||||
20241118,111200,7163020650,30000,30050,30100,30000,829
|
||||
20241118,111100,7138129250,30000,30000,30050,30000,770
|
||||
20241118,111000,7115029150,30050,30100,30100,30000,211
|
||||
20241118,110900,7108687400,30100,30100,30100,30000,197
|
||||
20241118,110800,7102759250,30000,30000,30100,29950,2504
|
||||
20241118,110700,7027638550,30000,29900,30050,29900,2230
|
||||
20241118,110600,6960781650,29900,30100,30100,29900,6657
|
||||
20241118,110500,6761087100,30100,30150,30150,30100,1137
|
||||
20241118,110400,6726851500,30150,30200,30250,30150,2573
|
||||
20241118,110300,6649264500,30200,30100,30200,30100,2527
|
||||
20241118,110200,6573043600,30100,30150,30150,30100,5462
|
||||
20241118,110100,6408590450,30250,30300,30350,30100,7251
|
||||
20241118,110000,6189872200,30300,30450,30450,30300,998
|
||||
20241118,105900,6159608700,30450,30450,30450,30450,104
|
||||
20241118,105800,6156441900,30450,30400,30450,30350,462
|
||||
20241118,105700,6142396400,30400,30450,30500,30350,1155
|
||||
20241118,105600,6107257400,30450,30350,30500,30350,558
|
||||
20241118,105500,6090280650,30350,30250,30350,30250,616
|
||||
20241118,105400,6071627150,30300,30300,30350,30300,126
|
||||
20241118,105300,6067808850,30300,30300,30350,30300,365
|
||||
20241118,105200,6056749050,30350,30400,30400,30250,1916
|
||||
20241118,105100,5998675450,30400,30300,30450,30300,98
|
||||
20241118,105000,5995703600,30300,30200,30300,30200,993
|
||||
20241118,104900,5965670750,30250,30200,30300,30200,531
|
||||
20241118,104800,5949616150,30200,30200,30200,30150,1340
|
||||
20241118,104700,5909202450,30200,30200,30250,30200,604
|
||||
20241118,104600,5890960300,30200,30300,30350,30200,3672
|
||||
20241118,104500,5779890850,30300,30400,30450,30300,1177
|
||||
20241118,104400,5744161150,30450,30450,30450,30350,430
|
||||
20241118,104300,5731086700,30400,30400,30450,30350,421
|
||||
20241118,104200,5718295100,30350,30350,30400,30350,319
|
||||
20241118,104100,5708602900,30350,30450,30450,30350,523
|
||||
20241118,104000,5692702250,30450,30450,30450,30400,25
|
||||
20241118,103900,5691941150,30450,30450,30450,30450,170
|
||||
20241118,103800,5686764650,30450,30450,30450,30350,508
|
||||
20241118,103700,5671323300,30500,30500,30500,30450,28
|
||||
20241118,103600,5670469350,30500,30550,30550,30450,922
|
||||
20241118,103500,5642370650,30550,30500,30550,30500,47
|
||||
20241118,103400,5640935400,30500,30550,30550,30500,927
|
||||
20241118,103300,5612651150,30550,30500,30550,30450,572
|
||||
20241118,103200,5595198150,30500,30450,30500,30450,146
|
||||
20241118,103100,5590750300,30500,30400,30500,30400,175
|
||||
20241118,103000,5585423500,30500,30400,30500,30400,1374
|
||||
20241118,102900,5543653100,30400,30400,30400,30350,608
|
||||
20241118,102800,5525198400,30400,30350,30400,30350,42
|
||||
20241118,102700,5523922250,30350,30400,30400,30300,1732
|
||||
20241118,102600,5471428400,30400,30450,30450,30300,2166
|
||||
20241118,102500,5405711800,30450,30450,30450,30350,2048
|
||||
20241118,102400,5343489550,30500,30450,30500,30450,951
|
||||
20241118,102300,5314513300,30500,30500,30550,30450,103
|
||||
20241118,102200,5311372550,30550,30550,30550,30450,799
|
||||
20241118,102100,5287013600,30550,30550,30550,30500,105
|
||||
20241118,102000,5283806250,30550,30550,30550,30550,235
|
||||
20241118,101900,5276627000,30550,30550,30600,30550,66
|
||||
20241118,101800,5274610500,30600,30650,30650,30550,732
|
||||
20241118,101700,5252215650,30650,30550,30650,30550,369
|
||||
20241118,101600,5240925300,30550,30500,30550,30450,536
|
||||
20241118,101500,5224581200,30450,30400,30500,30400,1663
|
||||
20241118,101400,5173927000,30350,30450,30450,30350,1220
|
||||
20241118,101300,5136837150,30450,30500,30500,30400,464
|
||||
20241118,101200,5122710200,30500,30400,30500,30400,236
|
||||
20241118,101100,5115526250,30400,30600,30600,30400,455
|
||||
20241118,101000,5101679550,30600,30400,30600,30350,4509
|
||||
20241118,100900,4964646050,30450,30600,30600,30450,3175
|
||||
20241118,100800,4867815950,30600,30550,30600,30550,219
|
||||
20241118,100700,4861120250,30550,30650,30700,30550,1285
|
||||
20241118,100600,4821808400,30750,30750,30750,30650,628
|
||||
20241118,100500,4802520150,30750,30650,30750,30650,988
|
||||
20241118,100400,4772169750,30650,30600,30650,30550,1408
|
||||
20241118,100300,4729084750,30600,30650,30700,30600,390
|
||||
20241118,100200,4717130700,30700,30600,30700,30550,2283
|
||||
20241118,100100,4647231750,30600,30650,30700,30600,1953
|
||||
20241118,100000,4587424850,30650,30750,30750,30650,157
|
||||
20241118,095900,4582601500,30750,30650,30750,30650,287
|
||||
20241118,095800,4573795950,30700,30550,30700,30550,1689
|
||||
20241118,095700,4522033450,30550,30550,30600,30550,125
|
||||
20241118,095600,4518212800,30600,30650,30650,30550,1538
|
||||
20241118,095500,4471197350,30650,30550,30650,30550,81
|
||||
20241118,095400,4468719450,30600,30500,30600,30500,281
|
||||
20241118,095300,4460145500,30500,30550,30600,30500,776
|
||||
20241118,095200,4436464100,30500,30600,30600,30500,1845
|
||||
20241118,095100,4380100000,30600,30600,30650,30550,995
|
||||
20241118,095000,4349657050,30650,30650,30650,30600,368
|
||||
20241118,094900,4338395400,30650,30700,30700,30600,1263
|
||||
20241118,094800,4299707600,30700,30700,30700,30600,318
|
||||
20241118,094700,4289958300,30700,30600,30700,30550,1989
|
||||
20241118,094600,4229104200,30650,30700,30700,30600,400
|
||||
20241118,094500,4216837450,30700,30750,30750,30600,1166
|
||||
20241118,094400,4181144050,30750,30700,30750,30650,852
|
||||
20241118,094300,4154996650,30650,30550,30650,30500,892
|
||||
20241118,094200,4127698400,30550,30600,30700,30550,821
|
||||
20241118,094100,4102578300,30600,30700,30700,30550,1059
|
||||
20241118,094000,4070164050,30700,30700,30700,30650,323
|
||||
20241118,093900,4060254150,30700,30650,30700,30650,841
|
||||
20241118,093800,4034463450,30650,30650,30700,30650,255
|
||||
20241118,093700,4026646600,30650,30500,30650,30400,7167
|
||||
20241118,093600,3808078950,30500,30700,30700,30500,2260
|
||||
20241118,093500,3738920800,30700,30700,30700,30650,786
|
||||
20241118,093400,3714799850,30700,30550,30700,30550,1045
|
||||
20241118,093300,3682801750,30550,30600,30600,30550,638
|
||||
20241118,093200,3663285650,30600,30650,30650,30550,1235
|
||||
20241118,093100,3625480800,30650,30600,30650,30550,652
|
||||
20241118,093000,3605527750,30650,30750,30800,30600,2253
|
||||
20241118,092900,3536469200,30750,30750,30750,30700,422
|
||||
20241118,092800,3523502300,30750,30750,30750,30650,1229
|
||||
20241118,092700,3485762200,30800,30850,30850,30800,613
|
||||
20241118,092600,3466881150,30850,30900,30900,30850,495
|
||||
20241118,092500,3451609650,30900,30950,30950,30800,765
|
||||
20241118,092400,3427995850,30850,30750,30850,30650,2649
|
||||
20241118,092300,3346575400,30700,30850,30850,30700,1130
|
||||
20241118,092200,3311825800,30750,30900,30900,30750,1371
|
||||
20241118,092100,3269597650,30800,31050,31100,30800,3345
|
||||
20241118,092000,3166274500,31050,30950,31050,30900,887
|
||||
20241118,091900,3138809650,30950,31200,31250,30950,3717
|
||||
20241118,091800,3023391100,31200,31150,31200,31050,1316
|
||||
20241118,091700,2982433650,31100,31100,31150,31050,1142
|
||||
20241118,091600,2946910350,31100,31100,31150,31050,1294
|
||||
20241118,091500,2906681250,31100,31150,31150,30950,1594
|
||||
20241118,091400,2857170350,31150,31050,31150,31000,3007
|
||||
20241118,091300,2763747550,31050,30750,31050,30700,2973
|
||||
20241118,091200,2671805450,30750,30600,30750,30550,880
|
||||
20241118,091100,2644858750,30550,30500,30600,30450,909
|
||||
20241118,091000,2617122000,30650,30500,30750,30450,1040
|
||||
20241118,090900,2585363400,30500,30750,30850,30300,8729
|
||||
20241118,090800,2319020950,30750,30950,31000,30750,2982
|
||||
20241118,090700,2227056200,30750,30750,30850,30700,1754
|
||||
20241118,090600,2173137800,30750,30950,31000,30650,4994
|
||||
20241118,090500,2019679250,30950,30700,30950,30700,3445
|
||||
20241118,090400,1913633200,30700,30700,30750,30450,8079
|
||||
20241118,090300,1666118200,30700,30800,30850,30600,7669
|
||||
20241118,090200,1430970600,30800,31200,31200,30650,11416
|
||||
20241118,090100,1078700150,31200,31200,31500,31100,9142
|
||||
20241118,090000,792939400,31250,30900,31700,30900,25010
|
||||
|
Reference in New Issue
Block a user