Update 2024-11-18 2710 candle_min
This commit is contained in:
755
455900/min/candle-20241118.csv
Normal file
755
455900/min/candle-20241118.csv
Normal file
@@ -0,0 +1,755 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,213300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,213200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,213100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,213000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,212000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,211000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,210200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,210000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,205000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,204000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,203200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,203000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,202000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,201000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,200200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,200000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,195000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,194000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,193200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,193000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,192000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,191000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,190200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,190000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,185000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,184000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,183200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,183000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,182000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,181000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,180200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,180000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,175000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,174000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,173200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,173000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,172000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,171000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,170200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,170000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,165000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,164000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,163200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,163000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,162000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,161000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,160200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,160000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,155000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154300,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,154000,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153900,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153800,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153700,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153600,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153500,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153400,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153300,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,153200,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153100,4616994650,23450,23450,23450,23450,0
|
||||
20241118,153000,4616994650,23450,23450,23450,23450,1768
|
||||
20241118,152900,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152800,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152700,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152600,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152500,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152400,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152300,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152200,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152100,4575535050,23500,23500,23500,23500,0
|
||||
20241118,152000,4575535050,23500,23500,23500,23500,0
|
||||
20241118,151900,4575535050,23500,23500,23500,23450,158
|
||||
20241118,151800,4571829700,23500,23500,23500,23450,568
|
||||
20241118,151700,4558496950,23500,23550,23550,23450,320
|
||||
20241118,151600,4550990050,23500,23550,23550,23500,286
|
||||
20241118,151500,4544265250,23550,23500,23550,23450,370
|
||||
20241118,151400,4535566100,23450,23450,23500,23450,537
|
||||
20241118,151300,4522955200,23500,23400,23500,23400,570
|
||||
20241118,151200,4509589450,23400,23450,23450,23350,487
|
||||
20241118,151100,4498193100,23450,23450,23450,23400,45
|
||||
20241118,151000,4497140000,23400,23400,23450,23400,286
|
||||
20241118,150900,4490437300,23450,23450,23450,23400,272
|
||||
20241118,150800,4484070900,23450,23450,23450,23350,401
|
||||
20241118,150700,4474692400,23400,23400,23450,23400,108
|
||||
20241118,150600,4472165100,23400,23400,23400,23400,246
|
||||
20241118,150500,4466408700,23400,23350,23400,23350,343
|
||||
20241118,150400,4458383800,23400,23400,23400,23400,20
|
||||
20241118,150300,4457915800,23350,23400,23400,23350,414
|
||||
20241118,150200,4448237800,23400,23400,23400,23350,41
|
||||
20241118,150100,4447279550,23400,23400,23400,23350,444
|
||||
20241118,150000,4436905700,23400,23400,23400,23350,673
|
||||
20241118,145900,4421185400,23400,23400,23400,23350,240
|
||||
20241118,145800,4415570650,23400,23400,23400,23400,222
|
||||
20241118,145700,4410375850,23400,23400,23400,23400,71
|
||||
20241118,145600,4408714450,23400,23350,23400,23350,104
|
||||
20241118,145500,4406281850,23400,23350,23400,23350,178
|
||||
20241118,145400,4402122800,23350,23400,23400,23350,720
|
||||
20241118,145300,4385308200,23400,23400,23400,23350,81
|
||||
20241118,145200,4383415300,23400,23400,23400,23400,170
|
||||
20241118,145100,4379437300,23400,23400,23400,23400,2
|
||||
20241118,145000,4379390500,23350,23400,23400,23350,406
|
||||
20241118,144900,4369905350,23400,23400,23400,23400,140
|
||||
20241118,144800,4366629350,23400,23400,23400,23400,40
|
||||
20241118,144700,4365693350,23400,23400,23400,23400,68
|
||||
20241118,144600,4364102150,23400,23450,23450,23400,274
|
||||
20241118,144500,4357687550,23450,23400,23450,23400,117
|
||||
20241118,144400,4354949400,23450,23450,23450,23450,64
|
||||
20241118,144300,4353448600,23450,23450,23450,23400,164
|
||||
20241118,144200,4349607800,23450,23450,23450,23450,0
|
||||
20241118,144100,4349607800,23450,23450,23450,23450,1
|
||||
20241118,144000,4349584350,23350,23450,23450,23350,224
|
||||
20241118,143900,4344344400,23450,23500,23500,23450,205
|
||||
20241118,143800,4339535750,23550,23550,23550,23550,41
|
||||
20241118,143700,4338570200,23550,23550,23550,23550,1
|
||||
20241118,143600,4338546650,23450,23500,23500,23450,179
|
||||
20241118,143500,4334347300,23500,23550,23550,23500,36
|
||||
20241118,143400,4333501200,23550,23550,23550,23550,1
|
||||
20241118,143300,4333477650,23550,23500,23550,23500,172
|
||||
20241118,143200,4329427800,23550,23500,23550,23500,217
|
||||
20241118,143100,4324322650,23450,23400,23450,23400,458
|
||||
20241118,143000,4313600450,23400,23400,23400,23400,42
|
||||
20241118,142900,4312617650,23400,23400,23400,23400,17
|
||||
20241118,142800,4312219850,23450,23400,23450,23400,14
|
||||
20241118,142700,4311892200,23450,23450,23450,23450,56
|
||||
20241118,142600,4310579000,23300,23300,23400,23300,186
|
||||
20241118,142500,4306240900,23400,23400,23400,23300,649
|
||||
20241118,142400,4291103200,23400,23400,23400,23350,473
|
||||
20241118,142300,4280057400,23450,23400,23450,23350,1488
|
||||
20241118,142200,4245291550,23450,23450,23450,23450,19
|
||||
20241118,142100,4244846000,23450,23450,23450,23450,16
|
||||
20241118,142000,4244470800,23450,23400,23450,23400,753
|
||||
20241118,141900,4226831100,23400,23450,23500,23400,258
|
||||
20241118,141800,4220788700,23400,23450,23450,23400,424
|
||||
20241118,141700,4210863800,23400,23450,23450,23400,138
|
||||
20241118,141600,4207634300,23450,23450,23450,23400,382
|
||||
20241118,141500,4198678050,23450,23450,23450,23450,20
|
||||
20241118,141400,4198209050,23400,23450,23450,23400,468
|
||||
20241118,141300,4187252250,23500,23500,23500,23450,692
|
||||
20241118,141200,4171020800,23450,23450,23450,23450,389
|
||||
20241118,141100,4161898750,23500,23500,23500,23500,59
|
||||
20241118,141000,4160512250,23500,23550,23600,23500,384
|
||||
20241118,140900,4151483700,23550,23600,23600,23550,765
|
||||
20241118,140800,4133463950,23650,23650,23650,23650,1
|
||||
20241118,140700,4133440300,23650,23550,23650,23550,431
|
||||
20241118,140600,4123289300,23550,23550,23550,23550,85
|
||||
20241118,140500,4121287550,23500,23550,23550,23500,5
|
||||
20241118,140400,4121169950,23550,23550,23550,23550,61
|
||||
20241118,140300,4119733400,23550,23550,23550,23550,164
|
||||
20241118,140200,4115871200,23550,23550,23550,23550,1378
|
||||
20241118,140100,4083419300,23550,23550,23550,23550,104
|
||||
20241118,140000,4080970100,23600,23650,23650,23600,636
|
||||
20241118,135900,4065940600,23700,23650,23700,23650,88
|
||||
20241118,135800,4063859350,23650,23650,23650,23650,22
|
||||
20241118,135700,4063339050,23650,23650,23650,23650,50
|
||||
20241118,135600,4062156550,23650,23650,23650,23650,9
|
||||
20241118,135500,4061943700,23600,23700,23700,23600,767
|
||||
20241118,135400,4043829700,23700,23700,23700,23700,1000
|
||||
20241118,135300,4020129700,23650,23600,23650,23600,222
|
||||
20241118,135200,4014881050,23650,23650,23650,23600,155
|
||||
20241118,135100,4011215350,23600,23650,23650,23600,62
|
||||
20241118,135000,4009749100,23650,23650,23650,23600,279
|
||||
20241118,134900,4003150900,23650,23600,23650,23600,53
|
||||
20241118,134800,4001899950,23550,23550,23550,23550,3
|
||||
20241118,134700,4001829300,23550,23550,23550,23550,46
|
||||
20241118,134600,4000746000,23550,23550,23600,23550,98
|
||||
20241118,134500,3998438050,23550,23550,23550,23550,36
|
||||
20241118,134400,3997590250,23550,23550,23550,23550,78
|
||||
20241118,134300,3995753350,23550,23550,23550,23550,55
|
||||
20241118,134200,3994458100,23550,23550,23550,23550,4
|
||||
20241118,134100,3994363900,23400,23450,23550,23400,355
|
||||
20241118,134000,3986040650,23450,23450,23450,23450,100
|
||||
20241118,133900,3983695650,23450,23450,23450,23450,8
|
||||
20241118,133800,3983508050,23400,23500,23500,23400,1150
|
||||
20241118,133700,3956542650,23500,23550,23550,23500,107
|
||||
20241118,133600,3954023250,23550,23550,23650,23500,10
|
||||
20241118,133500,3953787350,23650,23600,23650,23600,938
|
||||
20241118,133400,3931649150,23600,23550,23600,23550,7
|
||||
20241118,133300,3931484200,23550,23550,23550,23550,51
|
||||
20241118,133200,3930283150,23550,23550,23550,23550,85
|
||||
20241118,133100,3928281400,23550,23600,23600,23550,410
|
||||
20241118,133000,3918625400,23600,23600,23600,23600,67
|
||||
20241118,132900,3917044200,23600,23600,23600,23600,4
|
||||
20241118,132800,3916949800,23600,23600,23600,23600,85
|
||||
20241118,132700,3914943800,23600,23600,23600,23550,146
|
||||
20241118,132600,3911498250,23600,23550,23600,23550,30
|
||||
20241118,132500,3910790300,23550,23550,23550,23550,1
|
||||
20241118,132400,3910766750,23600,23500,23600,23500,286
|
||||
20241118,132300,3904032700,23550,23550,23550,23500,297
|
||||
20241118,132200,3897048350,23550,23550,23550,23550,0
|
||||
20241118,132100,3897048350,23550,23500,23550,23500,6
|
||||
20241118,132000,3896907300,23450,23500,23500,23450,120
|
||||
20241118,131900,3894090750,23500,23550,23550,23500,76
|
||||
20241118,131800,3892302950,23550,23550,23550,23550,37
|
||||
20241118,131700,3891431600,23500,23550,23600,23500,552
|
||||
20241118,131600,3878443750,23600,23550,23600,23550,130
|
||||
20241118,131500,3875381700,23500,23550,23550,23500,121
|
||||
20241118,131400,3872532500,23550,23550,23550,23550,40
|
||||
20241118,131300,3871590500,23600,23550,23600,23500,52
|
||||
20241118,131200,3870366300,23550,23550,23550,23550,121
|
||||
20241118,131100,3867516750,23550,23550,23550,23550,39
|
||||
20241118,131000,3866598300,23550,23500,23550,23500,82
|
||||
20241118,130900,3864668700,23500,23450,23500,23450,192
|
||||
20241118,130800,3860164450,23450,23450,23500,23450,162
|
||||
20241118,130700,3856364550,23500,23500,23500,23500,15
|
||||
20241118,130600,3856012050,23500,23500,23500,23450,151
|
||||
20241118,130500,3852466000,23500,23500,23500,23500,24
|
||||
20241118,130400,3851902000,23550,23450,23550,23450,2150
|
||||
20241118,130300,3801370750,23500,23500,23500,23450,63
|
||||
20241118,130200,3799890600,23500,23450,23500,23450,326
|
||||
20241118,130100,3792245350,23500,23400,23500,23400,188
|
||||
20241118,130000,3787827950,23400,23450,23500,23400,138
|
||||
20241118,125900,3784593250,23500,23400,23500,23400,81
|
||||
20241118,125800,3782692250,23400,23400,23400,23400,30
|
||||
20241118,125700,3781990250,23550,23450,23550,23400,735
|
||||
20241118,125600,3764736950,23500,23400,23500,23400,2156
|
||||
20241118,125500,3714174700,23400,23400,23450,23400,130
|
||||
20241118,125400,3711132450,23600,23500,23600,23400,985
|
||||
20241118,125300,3688038900,23500,23550,23550,23500,89
|
||||
20241118,125200,3685943750,23550,23550,23550,23550,60
|
||||
20241118,125100,3684530750,23550,23550,23550,23500,60
|
||||
20241118,125000,3683118050,23550,23550,23550,23550,6
|
||||
20241118,124900,3682976750,23550,23500,23550,23500,49
|
||||
20241118,124800,3681823500,23500,23550,23550,23500,621
|
||||
20241118,124700,3667223950,23550,23600,23600,23550,432
|
||||
20241118,124600,3657047450,23600,23650,23650,23600,195
|
||||
20241118,124500,3652444400,23650,23650,23650,23650,11
|
||||
20241118,124400,3652184250,23650,23650,23700,23650,143
|
||||
20241118,124300,3648801750,23700,23700,23700,23700,119
|
||||
20241118,124200,3645981450,23700,23700,23700,23700,2
|
||||
20241118,124100,3645934050,23650,23650,23650,23650,18
|
||||
20241118,124000,3645508350,23700,23700,23700,23700,1
|
||||
20241118,123900,3645484650,23650,23600,23650,23600,505
|
||||
20241118,123800,3633551600,23600,23600,23600,23600,20
|
||||
20241118,123700,3633079600,23650,23700,23700,23650,43
|
||||
20241118,123600,3632062600,23650,23650,23650,23650,101
|
||||
20241118,123500,3629673950,23650,23650,23650,23600,47
|
||||
20241118,123400,3628564600,23600,23600,23600,23600,423
|
||||
20241118,123300,3618581800,23600,23600,23600,23600,160
|
||||
20241118,123200,3614805800,23600,23600,23600,23600,0
|
||||
20241118,123100,3614805800,23600,23600,23600,23600,26
|
||||
20241118,123000,3614192200,23600,23650,23650,23600,185
|
||||
20241118,122900,3609825850,23700,23650,23700,23600,130
|
||||
20241118,122800,3606747800,23600,23550,23600,23550,77
|
||||
20241118,122700,3604930650,23750,23600,23750,23550,827
|
||||
20241118,122600,3585426850,23600,23700,23700,23600,784
|
||||
20241118,122500,3566867200,23700,23750,23750,23700,65
|
||||
20241118,122400,3565324450,23750,23650,23750,23650,107
|
||||
20241118,122300,3562783600,23650,23750,23750,23650,90
|
||||
20241118,122200,3560654100,23650,23700,23700,23650,725
|
||||
20241118,122100,3543495700,23650,23600,23650,23600,146
|
||||
20241118,122000,3540044800,23550,23650,23700,23450,455
|
||||
20241118,121900,3529340500,23650,23550,23650,23500,1996
|
||||
20241118,121800,3482387300,23550,23700,23750,23550,1589
|
||||
20241118,121700,3444883650,23700,23800,23800,23700,191
|
||||
20241118,121600,3440356450,23700,23750,23750,23700,842
|
||||
20241118,121500,3420386650,23750,23750,23750,23750,77
|
||||
20241118,121400,3418557900,23750,23800,23800,23700,648
|
||||
20241118,121300,3403167450,23800,23800,23800,23800,301
|
||||
20241118,121200,3396003650,23800,23900,23900,23800,1024
|
||||
20241118,121100,3371603750,23900,23900,23900,23900,221
|
||||
20241118,121000,3366321850,23900,23850,23900,23850,687
|
||||
20241118,120900,3349907700,23900,23900,23900,23900,0
|
||||
20241118,120800,3349907700,23900,23850,23900,23850,678
|
||||
20241118,120700,3333720350,23800,23900,23900,23800,261
|
||||
20241118,120600,3327503050,23900,23850,23900,23850,440
|
||||
20241118,120500,3317007650,23850,23850,23900,23850,350
|
||||
20241118,120400,3308659800,23850,23900,23900,23850,368
|
||||
20241118,120300,3299871150,23850,23850,23850,23850,400
|
||||
20241118,120200,3290331150,23900,23900,23950,23850,776
|
||||
20241118,120100,3271786050,23900,23950,23950,23900,326
|
||||
20241118,120000,3263978550,23950,24000,24000,23950,208
|
||||
20241118,115900,3258991000,24050,24100,24100,24000,902
|
||||
20241118,115800,3237336650,24050,24050,24050,24050,252
|
||||
20241118,115700,3231276050,24000,24050,24100,24000,120
|
||||
20241118,115600,3228390250,24050,24100,24100,24050,30
|
||||
20241118,115500,3227667800,24100,24050,24100,24050,143
|
||||
20241118,115400,3224228050,24050,24200,24200,24050,185
|
||||
20241118,115300,3219758500,24200,24150,24200,24150,111
|
||||
20241118,115200,3217074900,24100,24100,24100,24100,626
|
||||
20241118,115100,3201988300,24000,24250,24300,24000,1278
|
||||
20241118,115000,3171175900,24300,24250,24300,24250,63
|
||||
20241118,114900,3169647950,24250,24200,24350,24200,1803
|
||||
20241118,114800,3125853350,24200,24100,24200,24100,1143
|
||||
20241118,114700,3098254050,24100,24050,24100,24050,77
|
||||
20241118,114600,3096400850,24100,24100,24100,24100,364
|
||||
20241118,114500,3087628450,24050,24050,24100,24050,297
|
||||
20241118,114400,3080484250,24100,24100,24100,24050,192
|
||||
20241118,114300,3075858350,24100,24150,24150,24050,188
|
||||
20241118,114200,3071328550,24150,24100,24150,24100,139
|
||||
20241118,114100,3067974750,24100,24100,24150,24100,194
|
||||
20241118,114000,3063297850,24100,24150,24150,24100,91
|
||||
20241118,113900,3061102900,24150,24150,24150,24100,502
|
||||
20241118,113800,3048984600,24050,24150,24150,24050,841
|
||||
20241118,113700,3028700900,24150,24150,24150,24100,207
|
||||
20241118,113600,3023709500,24100,24150,24150,24100,129
|
||||
20241118,113500,3020594650,24150,24150,24150,24150,28
|
||||
20241118,113400,3019918450,24150,24150,24150,24100,167
|
||||
20241118,113300,3015890400,24150,24150,24200,24150,149
|
||||
20241118,113200,3012290700,24150,24150,24200,24150,282
|
||||
20241118,113100,3005467350,24150,24150,24200,24150,462
|
||||
20241118,113000,2994309500,24150,24100,24150,24100,68
|
||||
20241118,112900,2992667650,24100,24150,24150,24100,121
|
||||
20241118,112800,2989747600,24100,24150,24150,24100,459
|
||||
20241118,112700,2978679150,24150,24200,24200,24100,67
|
||||
20241118,112600,2977060700,24100,24150,24150,24100,2108
|
||||
20241118,112500,2926241650,24150,24150,24200,24150,349
|
||||
20241118,112400,2917811350,24200,24250,24250,24200,1020
|
||||
20241118,112300,2893109900,24250,24250,24300,24250,371
|
||||
20241118,112200,2884108850,24250,24300,24300,24250,1170
|
||||
20241118,112100,2855731600,24300,24250,24300,24250,191
|
||||
20241118,112000,2851097000,24250,24250,24250,24200,1217
|
||||
20241118,111900,2821585800,24250,24150,24300,24150,5270
|
||||
20241118,111800,2693935100,24200,24150,24200,24100,1678
|
||||
20241118,111700,2653401300,24150,24100,24150,24050,2774
|
||||
20241118,111600,2586514750,24100,24050,24100,24050,98
|
||||
20241118,111500,2584153700,24050,24050,24050,24050,164
|
||||
20241118,111400,2580209500,24050,24050,24100,24050,1673
|
||||
20241118,111300,2539970300,24100,24050,24100,24050,91
|
||||
20241118,111200,2537780150,24100,24100,24100,24050,45
|
||||
20241118,111100,2536696000,24100,24050,24100,24050,833
|
||||
20241118,111000,2516659600,24050,24000,24050,23950,2603
|
||||
20241118,110900,2454177800,23950,23950,24000,23900,1008
|
||||
20241118,110800,2430033700,23950,24000,24000,23950,416
|
||||
20241118,110700,2420067200,23950,24000,24000,23950,70
|
||||
20241118,110600,2418387250,24000,23900,24000,23900,222
|
||||
20241118,110500,2413065900,23950,23900,23950,23900,556
|
||||
20241118,110400,2399757800,23900,23850,23900,23800,139
|
||||
20241118,110300,2396440100,23900,23900,23900,23900,64
|
||||
20241118,110200,2394910500,23900,23900,23900,23850,195
|
||||
20241118,110100,2390257750,23900,23900,23900,23850,221
|
||||
20241118,110000,2384980850,23900,24000,24000,23900,195
|
||||
20241118,105900,2380310900,23900,24000,24000,23900,147
|
||||
20241118,105800,2376791350,24000,23900,24000,23900,830
|
||||
20241118,105700,2356893900,23950,23900,23950,23900,232
|
||||
20241118,105600,2351345100,23900,23900,23900,23900,122
|
||||
20241118,105500,2348429300,23800,23900,23900,23800,87
|
||||
20241118,105400,2346353400,23900,24000,24000,23900,442
|
||||
20241118,105300,2335786750,23950,24000,24050,23950,2003
|
||||
20241118,105200,2287751950,24000,24000,24050,23950,821
|
||||
20241118,105100,2268063200,24000,23950,24000,23950,239
|
||||
20241118,105000,2262330700,23950,24100,24100,23950,697
|
||||
20241118,104900,2245577650,24100,23900,24100,23900,2448
|
||||
20241118,104800,2186748650,24000,23800,24000,23800,5167
|
||||
20241118,104700,2063109900,23800,23800,23800,23750,430
|
||||
20241118,104600,2052875950,23800,23800,23800,23800,87
|
||||
20241118,104500,2050805350,23800,23750,23800,23750,46
|
||||
20241118,104400,2049711250,23700,23800,23800,23700,631
|
||||
20241118,104300,2034716650,23800,23800,23850,23800,284
|
||||
20241118,104200,2027956100,23800,23850,23850,23800,464
|
||||
20241118,104100,2016905650,23850,23850,23850,23800,59
|
||||
20241118,104000,2015500000,23850,23900,23900,23850,185
|
||||
20241118,103900,2011087050,23900,23900,23900,23800,152
|
||||
20241118,103800,2007459950,23850,23900,23900,23850,524
|
||||
20241118,103700,1994959250,23850,23900,23900,23800,308
|
||||
20241118,103600,1987611000,23900,23900,23900,23850,546
|
||||
20241118,103500,1974563750,23900,23800,23900,23800,491
|
||||
20241118,103400,1962852700,23850,23800,23850,23800,61
|
||||
20241118,103300,1961400750,23800,23850,23850,23800,339
|
||||
20241118,103200,1953323000,23850,23850,23850,23800,127
|
||||
20241118,103100,1950294200,23850,23800,23850,23750,394
|
||||
20241118,103000,1940914950,23800,23800,23850,23800,557
|
||||
20241118,102900,1927650750,23800,23800,23800,23800,978
|
||||
20241118,102800,1904374350,23750,23700,23800,23700,952
|
||||
20241118,102700,1881765300,23750,23750,23750,23700,136
|
||||
20241118,102600,1878535350,23750,23600,23750,23600,1657
|
||||
20241118,102500,1839316200,23600,23600,23600,23600,26
|
||||
20241118,102400,1838702600,23600,23600,23650,23600,136
|
||||
20241118,102300,1835490750,23650,23600,23650,23600,79
|
||||
20241118,102200,1833624900,23600,23600,23650,23550,782
|
||||
20241118,102100,1815199100,23650,23650,23650,23650,85
|
||||
20241118,102000,1813188850,23650,23650,23700,23650,367
|
||||
20241118,101900,1804507150,23650,23700,23700,23650,375
|
||||
20241118,101800,1795630800,23700,23700,23700,23700,38
|
||||
20241118,101700,1794730200,23700,23750,23750,23650,1301
|
||||
20241118,101600,1763845650,23750,23750,23750,23700,258
|
||||
20241118,101500,1757729100,23750,23600,23750,23550,666
|
||||
20241118,101400,1741962600,23550,23600,23600,23550,65
|
||||
20241118,101300,1740430100,23600,23550,23600,23550,59
|
||||
20241118,101200,1739039150,23550,23550,23600,23550,202
|
||||
20241118,101100,1734280700,23500,23550,23550,23500,913
|
||||
20241118,101000,1712814300,23550,23650,23700,23550,525
|
||||
20241118,100900,1700400450,23650,23750,23750,23650,661
|
||||
20241118,100800,1684766350,23650,23700,23750,23650,343
|
||||
20241118,100700,1676646900,23600,23650,23750,23550,1732
|
||||
20241118,100600,1635676200,23750,23700,23750,23650,48
|
||||
20241118,100500,1634537650,23700,23750,23750,23700,286
|
||||
20241118,100400,1627758700,23700,23750,23800,23700,867
|
||||
20241118,100300,1607174050,23800,23750,23800,23750,1611
|
||||
20241118,100200,1568894450,23700,23750,23750,23650,761
|
||||
20241118,100100,1550868200,23750,23800,23800,23700,156
|
||||
20241118,100000,1547164550,23750,23800,23800,23700,401
|
||||
20241118,095900,1537631850,23800,23750,23800,23650,1480
|
||||
20241118,095800,1502489400,23750,23550,23750,23550,2822
|
||||
20241118,095700,1435737700,23600,23650,23650,23550,495
|
||||
20241118,095600,1424049750,23650,23600,23650,23600,654
|
||||
20241118,095500,1408605200,23600,23500,23650,23500,1371
|
||||
20241118,095400,1376283100,23550,23600,23600,23550,121
|
||||
20241118,095300,1373430500,23600,23550,23600,23550,145
|
||||
20241118,095200,1370013750,23600,23500,23600,23500,535
|
||||
20241118,095100,1357428450,23500,23550,23550,23500,117
|
||||
20241118,095000,1354676450,23550,23500,23550,23400,133
|
||||
20241118,094900,1351557650,23550,23650,23650,23550,523
|
||||
20241118,094800,1339227300,23650,23600,23650,23550,315
|
||||
20241118,094700,1331805300,23600,23600,23650,23550,1855
|
||||
20241118,094600,1288033800,23600,23500,23600,23500,1285
|
||||
20241118,094500,1257795650,23500,23450,23550,23450,406
|
||||
20241118,094400,1248267650,23500,23500,23500,23450,561
|
||||
20241118,094300,1235096850,23550,23550,23550,23500,314
|
||||
20241118,094200,1227717550,23550,23450,23550,23450,686
|
||||
20241118,094100,1211594350,23500,23450,23550,23450,2087
|
||||
20241118,094000,1162579400,23500,23400,23500,23400,452
|
||||
20241118,093900,1151980400,23450,23450,23450,23400,758
|
||||
20241118,093800,1134209550,23450,23450,23450,23400,109
|
||||
20241118,093700,1131658550,23450,23400,23450,23350,774
|
||||
20241118,093600,1113547100,23400,23350,23400,23300,903
|
||||
20241118,093500,1092439350,23400,23300,23400,23300,252
|
||||
20241118,093400,1086565350,23300,23450,23450,23250,2228
|
||||
20241118,093300,1034680250,23350,23450,23500,23300,2054
|
||||
20241118,093200,986739350,23450,23500,23500,23350,130
|
||||
20241118,093100,983697850,23500,23500,23500,23400,1509
|
||||
20241118,093000,948378150,23450,23450,23550,23350,1725
|
||||
20241118,092900,907955800,23400,23350,23400,23300,1038
|
||||
20241118,092800,883727000,23350,23400,23400,23300,993
|
||||
20241118,092700,860552950,23350,23400,23400,23350,222
|
||||
20241118,092600,855366050,23450,23400,23500,23400,1166
|
||||
20241118,092500,828023850,23400,23350,23500,23350,517
|
||||
20241118,092400,815911250,23350,23550,23550,23350,4175
|
||||
20241118,092300,718072200,23550,23450,23600,23400,3025
|
||||
20241118,092200,646949350,23400,23200,23450,23150,1199
|
||||
20241118,092100,619012600,23300,23300,23300,23150,853
|
||||
20241118,092000,599186400,23300,23300,23300,23200,145
|
||||
20241118,091900,595811650,23250,23350,23350,23250,654
|
||||
20241118,091800,580578350,23450,23300,23500,23300,1968
|
||||
20241118,091700,534397950,23350,23200,23450,23200,2465
|
||||
20241118,091600,476814950,23200,23200,23300,23150,1768
|
||||
20241118,091500,435767100,23250,23150,23250,23100,600
|
||||
20241118,091400,421853900,23100,22950,23250,22950,3028
|
||||
20241118,091300,351999650,22950,22800,22950,22800,603
|
||||
20241118,091200,338183800,22800,22800,22800,22800,380
|
||||
20241118,091100,329519800,22800,22750,22850,22700,832
|
||||
20241118,091000,310620400,22750,22850,22850,22700,333
|
||||
20241118,090900,303042700,22800,22800,22800,22750,1056
|
||||
20241118,090800,278970900,22900,23000,23000,22800,783
|
||||
20241118,090700,261044750,22900,22750,23000,22750,1131
|
||||
20241118,090600,235162150,22750,22650,22750,22600,802
|
||||
20241118,090500,217020600,22650,22650,22700,22600,488
|
||||
20241118,090400,205963550,22650,22700,22700,22650,893
|
||||
20241118,090300,185720950,22700,22800,22800,22650,1894
|
||||
20241118,090200,142700300,22900,22750,22950,22700,419
|
||||
20241118,090100,133166450,22850,23000,23100,22700,4434
|
||||
20241118,090000,32033800,23000,22850,23000,22850,1394
|
||||
|
Reference in New Issue
Block a user