Update 2024-11-18 2710 candle_min
This commit is contained in:
761
475580/min/candle-20241118.csv
Normal file
761
475580/min/candle-20241118.csv
Normal file
@@ -0,0 +1,761 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,213900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,213800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,213000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,212000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,211000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,210800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,210000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,205000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,204000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,203800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,203000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,202000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,201000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,200800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,200000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,195000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,194000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,193800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,193000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,192000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,191000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,190800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,190000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,185000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,184000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,183800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,183000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,182000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,181000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,180800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,180000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,175000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,174000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,173800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,173000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,172000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,171000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,170800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,170000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,165000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,164000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,163800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,163000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,162000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,161000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,160800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,160000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,155000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154900,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,154000,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153900,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,153800,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153700,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153600,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153500,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153400,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153300,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153200,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153100,1623487220,6850,6850,6850,6850,0
|
||||
20241118,153000,1623487220,6850,6850,6850,6850,3488
|
||||
20241118,152900,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152800,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152700,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152600,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152500,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152400,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152300,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152200,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152100,1599594420,6860,6860,6860,6860,0
|
||||
20241118,152000,1599594420,6860,6860,6860,6860,0
|
||||
20241118,151900,1599594420,6860,6870,6870,6860,979
|
||||
20241118,151800,1592875200,6870,6880,6880,6870,17
|
||||
20241118,151700,1592758320,6880,6880,6880,6880,500
|
||||
20241118,151600,1589318320,6880,6870,6880,6870,296
|
||||
20241118,151500,1587284080,6860,6860,6870,6860,202
|
||||
20241118,151400,1585898110,6860,6890,6890,6860,96
|
||||
20241118,151300,1585238550,6850,6860,6880,6850,1870
|
||||
20241118,151200,1572411400,6850,6860,6860,6850,1005
|
||||
20241118,151100,1565522900,6850,6860,6860,6850,561
|
||||
20241118,151000,1561677960,6860,6870,6900,6860,736
|
||||
20241118,150900,1556628420,6880,6880,6880,6880,0
|
||||
20241118,150800,1556628420,6880,6870,6880,6860,2552
|
||||
20241118,150700,1539111230,6880,6890,6890,6880,1728
|
||||
20241118,150600,1527217290,6900,6900,6910,6890,781
|
||||
20241118,150500,1521828400,6900,6890,6900,6890,44
|
||||
20241118,150400,1521525190,6900,6910,6910,6900,529
|
||||
20241118,150300,1517875080,6890,6890,6890,6890,40
|
||||
20241118,150200,1517599480,6890,6910,6910,6890,858
|
||||
20241118,150100,1511682830,6910,6910,6910,6910,565
|
||||
20241118,150000,1507778680,6910,6920,6920,6910,28
|
||||
20241118,145900,1507585070,6920,6920,6920,6910,26
|
||||
20241118,145800,1507405300,6910,6910,6910,6910,4
|
||||
20241118,145700,1507377660,6920,6920,6920,6920,549
|
||||
20241118,145600,1503578580,6910,6910,6910,6910,0
|
||||
20241118,145500,1503578580,6910,6920,6920,6910,258
|
||||
20241118,145400,1501794800,6920,6920,6920,6920,152
|
||||
20241118,145300,1500742960,6930,6930,6930,6920,796
|
||||
20241118,145200,1495228120,6930,6930,6930,6930,26
|
||||
20241118,145100,1495047940,6930,6930,6930,6930,250
|
||||
20241118,145000,1493315440,6940,6940,6940,6940,0
|
||||
20241118,144900,1493315440,6940,6940,6940,6940,501
|
||||
20241118,144800,1489838500,6930,6930,6930,6930,70
|
||||
20241118,144700,1489353400,6940,6930,6940,6930,494
|
||||
20241118,144600,1485927040,6930,6930,6930,6930,43
|
||||
20241118,144500,1485629050,6930,6930,6930,6930,452
|
||||
20241118,144400,1482496690,6940,6940,6940,6940,100
|
||||
20241118,144300,1481802690,6930,6940,6940,6930,466
|
||||
20241118,144200,1478570310,6940,6940,6940,6940,200
|
||||
20241118,144100,1477182310,6930,6930,6930,6930,100
|
||||
20241118,144000,1476489310,6940,6940,6940,6940,42
|
||||
20241118,143900,1476197830,6940,6940,6940,6940,360
|
||||
20241118,143800,1473699430,6940,6940,6940,6940,37
|
||||
20241118,143700,1473442650,6940,6940,6940,6940,4
|
||||
20241118,143600,1473414890,6940,6940,6940,6940,29
|
||||
20241118,143500,1473213630,6940,6940,6940,6940,4
|
||||
20241118,143400,1473185870,6910,6910,6910,6910,0
|
||||
20241118,143300,1473185870,6910,6910,6920,6910,44
|
||||
20241118,143200,1472881490,6940,6900,6940,6900,2972
|
||||
20241118,143100,1452343180,6910,6900,6910,6900,334
|
||||
20241118,143000,1450036370,6900,6900,6900,6900,100
|
||||
20241118,142900,1449346370,6900,6910,6910,6900,101
|
||||
20241118,142800,1448649370,6900,6900,6930,6900,114
|
||||
20241118,142700,1447862450,6910,6910,6910,6910,11
|
||||
20241118,142600,1447786440,6900,6900,6900,6900,50
|
||||
20241118,142500,1447441440,6900,6900,6900,6900,0
|
||||
20241118,142400,1447441440,6900,6900,6900,6900,0
|
||||
20241118,142300,1447441440,6900,6900,6900,6900,100
|
||||
20241118,142200,1446751440,6900,6900,6900,6900,28
|
||||
20241118,142100,1446558240,6900,6910,6910,6900,543
|
||||
20241118,142000,1442810870,6910,6910,6910,6910,0
|
||||
20241118,141900,1442810870,6910,6940,6940,6910,88
|
||||
20241118,141800,1442202670,6940,6940,6940,6940,9
|
||||
20241118,141700,1442140210,6940,6950,6950,6940,5
|
||||
20241118,141600,1442105490,6950,6950,6950,6880,533
|
||||
20241118,141500,1438430150,6950,6910,6950,6900,4938
|
||||
20241118,141400,1404332600,6900,6920,6920,6900,208
|
||||
20241118,141300,1402894320,6930,6930,6930,6910,756
|
||||
20241118,141200,1397663250,6930,6940,6940,6930,37
|
||||
20241118,141100,1397406820,6940,6930,6940,6930,88
|
||||
20241118,141000,1396796420,6930,6940,6940,6930,76
|
||||
20241118,140900,1396269250,6940,6940,6940,6930,134
|
||||
20241118,140800,1395340120,6940,6940,6940,6930,24
|
||||
20241118,140700,1395173730,6940,6940,6940,6940,3
|
||||
20241118,140600,1395152910,6940,6940,6940,6940,4
|
||||
20241118,140500,1395125150,6930,6950,6950,6930,117
|
||||
20241118,140400,1394313160,6950,6940,6960,6940,593
|
||||
20241118,140300,1390189570,6950,6950,6970,6950,419
|
||||
20241118,140200,1387274340,6940,6920,6940,6910,2024
|
||||
20241118,140100,1373284070,6910,6920,6920,6910,501
|
||||
20241118,140000,1369817250,6930,6930,6930,6930,4
|
||||
20241118,135900,1369789530,6930,6930,6930,6930,145
|
||||
20241118,135800,1368784680,6930,6940,6940,6930,28
|
||||
20241118,135700,1368590620,6930,6930,6930,6930,1
|
||||
20241118,135600,1368583690,6940,6940,6940,6940,0
|
||||
20241118,135500,1368583690,6940,6940,6940,6940,0
|
||||
20241118,135400,1368583690,6940,6940,6940,6940,0
|
||||
20241118,135300,1368583690,6940,6940,6940,6940,915
|
||||
20241118,135200,1362233590,6920,6930,6930,6920,31
|
||||
20241118,135100,1362018860,6940,6940,6940,6940,0
|
||||
20241118,135000,1362018860,6940,6920,6940,6920,458
|
||||
20241118,134900,1358840550,6940,6930,6940,6930,39
|
||||
20241118,134800,1358570270,6930,6930,6930,6930,9
|
||||
20241118,134700,1358507900,6930,6930,6930,6930,496
|
||||
20241118,134600,1355070620,6930,6910,6930,6910,3
|
||||
20241118,134500,1355049870,6910,6930,6930,6910,463
|
||||
20241118,134400,1351847500,6910,6920,6920,6910,112
|
||||
20241118,134300,1351072580,6910,6910,6910,6910,0
|
||||
20241118,134200,1351072580,6910,6940,6940,6910,93
|
||||
20241118,134100,1350429860,6940,6930,6940,6900,1133
|
||||
20241118,134000,1342590600,6940,6940,6940,6940,101
|
||||
20241118,133900,1341889660,6940,6940,6940,6930,101
|
||||
20241118,133800,1341189280,6950,6950,6950,6950,72
|
||||
20241118,133700,1340688880,6950,6950,6950,6950,29
|
||||
20241118,133600,1340487330,6950,6950,6950,6950,70
|
||||
20241118,133500,1340000830,6940,6940,6940,6940,0
|
||||
20241118,133400,1340000830,6940,6960,6960,6940,453
|
||||
20241118,133300,1336849330,6970,6980,6980,6970,88
|
||||
20241118,133200,1336235960,6990,6990,6990,6990,9
|
||||
20241118,133100,1336173050,6960,7000,7000,6960,1396
|
||||
20241118,133000,1326428380,7000,7010,7010,7000,427
|
||||
20241118,132900,1323436380,7030,7020,7030,7020,311
|
||||
20241118,132800,1321252400,7020,7000,7020,7000,242
|
||||
20241118,132700,1319553770,7020,7020,7020,6990,723
|
||||
20241118,132600,1314486170,7020,7000,7040,7000,2948
|
||||
20241118,132500,1293787390,7000,7000,7010,7000,402
|
||||
20241118,132400,1290973380,7000,6980,7000,6980,2086
|
||||
20241118,132300,1276381790,6960,6980,6980,6960,78
|
||||
20241118,132200,1275837650,7000,6970,7000,6970,1930
|
||||
20241118,132100,1262356500,6970,6970,6970,6970,5
|
||||
20241118,132000,1262321650,6950,6950,6950,6950,2
|
||||
20241118,131900,1262307750,6950,6950,6950,6950,102
|
||||
20241118,131800,1261598850,6990,6980,7000,6950,1907
|
||||
20241118,131700,1248272060,6990,6970,6990,6960,517
|
||||
20241118,131600,1244664000,6960,6950,6960,6950,302
|
||||
20241118,131500,1242564100,6950,6930,6950,6930,1600
|
||||
20241118,131400,1231462570,6920,6910,6920,6910,325
|
||||
20241118,131300,1229214070,6920,6920,6920,6910,477
|
||||
20241118,131200,1225913750,6930,6920,6930,6920,4
|
||||
20241118,131100,1225886040,6930,6930,6930,6930,62
|
||||
20241118,131000,1225456380,6930,6920,6930,6920,991
|
||||
20241118,130900,1218598550,6920,6920,6920,6910,706
|
||||
20241118,130800,1213713080,6920,6920,6920,6920,301
|
||||
20241118,130700,1211630160,6930,6920,6930,6920,917
|
||||
20241118,130600,1205280110,6920,6920,6920,6920,61
|
||||
20241118,130500,1204857990,6910,6910,6910,6910,209
|
||||
20241118,130400,1203413800,6910,6900,6910,6900,25
|
||||
20241118,130300,1203241280,6900,6910,6910,6900,8
|
||||
20241118,130200,1203186010,6910,6910,6910,6910,0
|
||||
20241118,130100,1203186010,6910,6910,6910,6910,222
|
||||
20241118,130000,1201651990,6910,6910,6920,6910,489
|
||||
20241118,125900,1198272950,6910,6910,6910,6910,61
|
||||
20241118,125800,1197851440,6910,6910,6910,6910,26
|
||||
20241118,125700,1197671780,6910,6910,6910,6910,33
|
||||
20241118,125600,1197443750,6900,6900,6900,6900,49
|
||||
20241118,125500,1197105650,6900,6910,6930,6900,2516
|
||||
20241118,125400,1179741990,6920,6920,6920,6920,144
|
||||
20241118,125300,1178745510,6920,6920,6920,6920,22
|
||||
20241118,125200,1178593270,6910,6910,6910,6910,0
|
||||
20241118,125100,1178593270,6910,6910,6910,6910,10
|
||||
20241118,125000,1178524170,6910,6910,6910,6910,0
|
||||
20241118,124900,1178524170,6910,6910,6910,6910,526
|
||||
20241118,124800,1174889510,6920,6920,6920,6920,240
|
||||
20241118,124700,1173228710,6940,6920,6940,6920,5
|
||||
20241118,124600,1173194070,6930,6920,6930,6920,502
|
||||
20241118,124500,1169715230,6920,6940,6940,6910,213
|
||||
20241118,124400,1168242180,6930,6930,6930,6930,88
|
||||
20241118,124300,1167632340,6930,6930,6930,6930,15
|
||||
20241118,124200,1167528390,6930,6920,6930,6920,143
|
||||
20241118,124100,1166538800,6930,6920,6930,6920,11
|
||||
20241118,124000,1166462590,6910,6910,6910,6910,500
|
||||
20241118,123900,1163007590,6910,6900,6910,6900,306
|
||||
20241118,123800,1160895290,6900,6910,6910,6900,797
|
||||
20241118,123700,1155388690,6930,6930,6930,6910,482
|
||||
20241118,123600,1152058030,6910,6920,6920,6910,136
|
||||
20241118,123500,1151118160,6920,6930,6940,6900,2092
|
||||
20241118,123400,1136659820,6950,6950,6950,6950,0
|
||||
20241118,123300,1136659820,6950,6950,6950,6950,0
|
||||
20241118,123200,1136659820,6950,6930,6950,6920,838
|
||||
20241118,123100,1130853700,6920,6920,6920,6920,0
|
||||
20241118,123000,1130853700,6920,6920,6920,6920,100
|
||||
20241118,122900,1130161700,6920,6920,6920,6920,1
|
||||
20241118,122800,1130154780,6920,6920,6920,6920,20
|
||||
20241118,122700,1130016380,6910,6940,6940,6910,612
|
||||
20241118,122600,1125784150,6920,6920,6920,6920,0
|
||||
20241118,122500,1125784150,6920,6920,6920,6920,2
|
||||
20241118,122400,1125770310,6920,6940,6940,6920,508
|
||||
20241118,122300,1122252880,6950,6950,6950,6950,283
|
||||
20241118,122200,1120286030,6950,6960,6960,6950,151
|
||||
20241118,122100,1119235080,6970,6970,6970,6970,50
|
||||
20241118,122000,1118886580,6980,6980,6980,6970,2043
|
||||
20241118,121900,1104628180,6980,6980,6980,6980,148
|
||||
20241118,121800,1103595140,6970,6960,6980,6960,558
|
||||
20241118,121700,1099708020,6960,6940,6960,6940,1267
|
||||
20241118,121600,1090904410,6940,6930,6940,6930,28
|
||||
20241118,121500,1090710280,6930,6930,6930,6930,0
|
||||
20241118,121400,1090710280,6930,6930,6930,6930,1
|
||||
20241118,121300,1090703350,6940,6940,6940,6940,13
|
||||
20241118,121200,1090613130,6940,6940,6940,6940,37
|
||||
20241118,121100,1090356350,6930,6940,6940,6930,114
|
||||
20241118,121000,1089565200,6940,6940,6940,6940,105
|
||||
20241118,120900,1088836500,6930,6930,6930,6930,2
|
||||
20241118,120800,1088822640,6920,6920,6920,6920,0
|
||||
20241118,120700,1088822640,6920,6930,6930,6920,1100
|
||||
20241118,120600,1081208340,6930,6930,6930,6930,1
|
||||
20241118,120500,1081201410,6930,6930,6930,6920,405
|
||||
20241118,120400,1078394770,6930,6920,6930,6920,121
|
||||
20241118,120300,1077557250,6930,6930,6930,6930,148
|
||||
20241118,120200,1076531610,6920,6920,6920,6920,2
|
||||
20241118,120100,1076517770,6910,6920,6920,6910,713
|
||||
20241118,120000,1071590890,6910,6920,6920,6910,226
|
||||
20241118,115900,1070028400,6920,6920,6920,6920,6
|
||||
20241118,115800,1069986880,6930,6940,6940,6930,333
|
||||
20241118,115700,1067678940,6940,6930,6940,6930,466
|
||||
20241118,115600,1064449130,6950,6930,6950,6930,538
|
||||
20241118,115500,1060714350,6930,6910,6930,6910,839
|
||||
20241118,115400,1054913340,6910,6910,6910,6910,446
|
||||
20241118,115300,1051831480,6910,6920,6920,6910,549
|
||||
20241118,115200,1048037340,6910,6920,6920,6910,1109
|
||||
20241118,115100,1040368260,6910,6910,6920,6900,366
|
||||
20241118,115000,1037839910,6920,6880,6920,6880,1006
|
||||
20241118,114900,1030914650,6880,6880,6880,6860,174
|
||||
20241118,114800,1029719090,6880,6880,6880,6860,27
|
||||
20241118,114700,1029533450,6880,6880,6880,6870,206
|
||||
20241118,114600,1028118000,6880,6880,6880,6880,30
|
||||
20241118,114500,1027911600,6880,6880,6880,6870,210
|
||||
20241118,114400,1026467810,6890,6880,6890,6880,113
|
||||
20241118,114300,1025690220,6880,6870,6890,6870,212
|
||||
20241118,114200,1024232460,6870,6870,6880,6870,168
|
||||
20241118,114100,1023078240,6890,6890,6890,6890,0
|
||||
20241118,114000,1023078240,6890,6880,6890,6870,181
|
||||
20241118,113900,1021833890,6860,6880,6880,6860,40
|
||||
20241118,113800,1021558910,6850,6880,6890,6850,887
|
||||
20241118,113700,1015476990,6880,6890,6890,6880,164
|
||||
20241118,113600,1014348530,6900,6860,6910,6860,38
|
||||
20241118,113500,1014086350,6910,6890,6910,6890,405
|
||||
20241118,113400,1011291320,6900,6890,6900,6890,137
|
||||
20241118,113300,1010347090,6890,6890,6890,6890,102
|
||||
20241118,113200,1009644310,6910,6880,6910,6850,697
|
||||
20241118,113100,1004853550,6870,6850,6870,6850,101
|
||||
20241118,113000,1004159700,6840,6890,6890,6840,7595
|
||||
20241118,112900,952102670,6880,6880,6880,6880,102
|
||||
20241118,112800,951400910,6880,6880,6880,6880,40
|
||||
20241118,112700,951125710,6890,6890,6890,6880,134
|
||||
20241118,112600,950203460,6880,6880,6880,6880,101
|
||||
20241118,112500,949508580,6890,6890,6890,6890,272
|
||||
20241118,112400,947634500,6890,6900,6900,6890,462
|
||||
20241118,112300,944448220,6900,6910,6910,6900,2706
|
||||
20241118,112200,925775690,6910,6900,6910,6890,653
|
||||
20241118,112100,921268000,6900,6890,6900,6890,49
|
||||
20241118,112000,920930250,6890,6890,6890,6890,69
|
||||
20241118,111900,920454840,6890,6890,6890,6890,101
|
||||
20241118,111800,919758950,6900,6900,6900,6900,2
|
||||
20241118,111700,919745150,6910,6900,6910,6900,264
|
||||
20241118,111600,917921920,6910,6910,6920,6910,37
|
||||
20241118,111500,917666150,6910,6890,6910,6880,666
|
||||
20241118,111400,913080560,6900,6900,6910,6900,69
|
||||
20241118,111300,912604450,6890,6880,6900,6880,108
|
||||
20241118,111200,911860330,6890,6890,6910,6880,33
|
||||
20241118,111100,911632370,6930,6940,6940,6870,109
|
||||
20241118,111000,910882940,6860,6870,6870,6860,3068
|
||||
20241118,110900,889830630,6880,6900,6900,6880,2102
|
||||
20241118,110800,875347900,6890,6930,6930,6890,697
|
||||
20241118,110700,870535600,6930,6960,6960,6930,313
|
||||
20241118,110600,868358620,6970,6910,6970,6900,1563
|
||||
20241118,110500,857507360,6900,6890,6900,6890,27
|
||||
20241118,110400,857321070,6890,6890,6890,6890,100
|
||||
20241118,110300,856632070,6890,6890,6890,6890,112
|
||||
20241118,110200,855860390,6890,6890,6890,6890,40
|
||||
20241118,110100,855584790,6890,6890,6890,6890,189
|
||||
20241118,110000,854282580,6880,6880,6890,6880,213
|
||||
20241118,105900,852817010,6880,6880,6880,6870,378
|
||||
20241118,105800,850219930,6880,6880,6880,6880,1
|
||||
20241118,105700,850213050,6870,6870,6870,6860,407
|
||||
20241118,105600,847420030,6860,6880,6880,6860,230
|
||||
20241118,105500,845839910,6890,6890,6890,6890,7
|
||||
20241118,105400,845791680,6900,6900,6900,6900,130
|
||||
20241118,105300,844894680,6910,6910,6910,6910,8
|
||||
20241118,105200,844839400,6920,6920,6920,6920,0
|
||||
20241118,105100,844839400,6920,6900,6920,6900,241
|
||||
20241118,105000,843174690,6900,6900,6900,6900,1
|
||||
20241118,104900,843167790,6920,6920,6920,6920,1
|
||||
20241118,104800,843160870,6920,6920,6920,6920,378
|
||||
20241118,104700,840545110,6920,6880,6920,6880,432
|
||||
20241118,104600,837563120,6890,6880,6890,6880,284
|
||||
20241118,104500,835608380,6870,6870,6870,6870,1
|
||||
20241118,104400,835601510,6860,6860,6860,6860,0
|
||||
20241118,104300,835601510,6860,6860,6870,6860,201
|
||||
20241118,104200,834221670,6870,6880,6910,6860,4127
|
||||
20241118,104100,805860680,6880,6910,6910,6880,646
|
||||
20241118,104000,801408430,6910,6900,6910,6900,5
|
||||
20241118,103900,801373890,6900,6900,6900,6900,214
|
||||
20241118,103800,799897290,6900,6900,6900,6900,1052
|
||||
20241118,103700,792638490,6880,6920,6920,6880,2291
|
||||
20241118,103600,776836750,6920,6920,6920,6920,95
|
||||
20241118,103500,776179350,6910,6900,6930,6900,145
|
||||
20241118,103400,775176440,6900,6900,6900,6900,50
|
||||
20241118,103300,774831440,6890,6890,6890,6890,6
|
||||
20241118,103200,774790100,6900,6900,6900,6900,108
|
||||
20241118,103100,774044900,6890,6900,6910,6890,279
|
||||
20241118,103000,772118050,6880,6890,6890,6880,433
|
||||
20241118,102900,769137700,6890,6910,6910,6890,112
|
||||
20241118,102800,768364020,6920,6920,6930,6920,8
|
||||
20241118,102700,768308650,6930,6920,6930,6880,4386
|
||||
20241118,102600,738076530,6920,6950,6950,6920,598
|
||||
20241118,102500,733935750,6960,6930,6960,6930,44
|
||||
20241118,102400,733629800,6950,6940,6950,6940,20
|
||||
20241118,102300,733490890,6930,6940,6940,6930,141
|
||||
20241118,102200,732512820,6940,6940,6940,6940,1005
|
||||
20241118,102100,725538120,6950,6950,6950,6950,12
|
||||
20241118,102000,725454720,6940,6940,6940,6940,102
|
||||
20241118,101900,724746840,6950,6960,6960,6950,128
|
||||
20241118,101800,723856840,6970,6970,6980,6970,239
|
||||
20241118,101700,722190280,6970,6960,6970,6960,184
|
||||
20241118,101600,720909100,6960,6950,6960,6940,169
|
||||
20241118,101500,719733890,6940,6930,6940,6930,1378
|
||||
20241118,101400,710179150,6920,6920,6920,6920,136
|
||||
20241118,101300,709238030,6920,6920,6920,6920,453
|
||||
20241118,101200,706103270,6920,6920,6920,6900,1407
|
||||
20241118,101100,696390010,6920,6950,6970,6920,257
|
||||
20241118,101000,694607410,6950,6950,6950,6950,77
|
||||
20241118,100900,694072260,6950,6960,6980,6950,35
|
||||
20241118,100800,693828540,6960,6960,6970,6960,209
|
||||
20241118,100700,692373600,6960,6950,6970,6950,269
|
||||
20241118,100600,690500770,6950,6930,6950,6930,191
|
||||
20241118,100500,689176130,6940,6930,6940,6930,226
|
||||
20241118,100400,687608200,6930,6920,6930,6900,402
|
||||
20241118,100300,684828200,6920,6930,6930,6920,201
|
||||
20241118,100200,683436270,6920,6880,6930,6880,275
|
||||
20241118,100100,681535490,6880,6890,6890,6880,251
|
||||
20241118,100000,679808410,6880,6930,6930,6880,3121
|
||||
20241118,095900,658276420,6930,6930,6930,6910,1161
|
||||
20241118,095800,650241050,6930,6950,6950,6930,395
|
||||
20241118,095700,647500730,6940,6950,6950,6940,157
|
||||
20241118,095600,646410590,6960,6960,6960,6960,56
|
||||
20241118,095500,646020830,6960,6970,6970,6960,891
|
||||
20241118,095400,639811560,6980,6980,6980,6980,842
|
||||
20241118,095300,633934400,6980,6980,7010,6970,1699
|
||||
20241118,095200,622058370,6980,6940,6980,6930,1108
|
||||
20241118,095100,614348160,6950,6950,6960,6950,655
|
||||
20241118,095000,609790910,6940,6940,6950,6940,579
|
||||
20241118,094900,605767880,6950,6920,6950,6910,1288
|
||||
20241118,094800,596855980,6920,6940,6950,6910,2019
|
||||
20241118,094700,582873240,6950,6960,6960,6950,888
|
||||
20241118,094600,576699240,6950,6960,6960,6940,2273
|
||||
20241118,094500,560912030,6960,6960,6960,6960,123
|
||||
20241118,094400,560055950,6960,6970,6970,6950,1826
|
||||
20241118,094300,547362950,6970,6960,6970,6960,525
|
||||
20241118,094200,543704000,6970,6950,6970,6950,1194
|
||||
20241118,094100,535399290,6950,6940,6950,6930,430
|
||||
20241118,094000,532415810,6950,6940,6950,6940,2
|
||||
20241118,093900,532401920,6950,6940,6960,6940,614
|
||||
20241118,093800,528135550,6930,6960,6960,6920,247
|
||||
20241118,093700,526425830,6920,6970,6970,6880,7600
|
||||
20241118,093600,473884700,6970,6970,6970,6970,363
|
||||
20241118,093500,471354590,6970,6980,6980,6970,320
|
||||
20241118,093400,469122000,6950,6980,6980,6950,1353
|
||||
20241118,093300,459713410,6970,7010,7010,6970,1169
|
||||
20241118,093200,451551140,7010,7020,7030,7010,408
|
||||
20241118,093100,448687180,7030,7020,7030,7010,1696
|
||||
20241118,093000,436775640,7030,6990,7030,6990,1193
|
||||
20241118,092900,428401750,6960,6970,6990,6960,298
|
||||
20241118,092800,426323840,6970,6990,6990,6960,486
|
||||
20241118,092700,422936690,6990,7020,7050,6990,1628
|
||||
20241118,092600,411525900,7020,7000,7070,7000,3383
|
||||
20241118,092500,387718400,7000,6990,7000,6950,2201
|
||||
20241118,092400,372341690,6990,7000,7030,6990,2349
|
||||
20241118,092300,355890710,7000,7060,7060,6940,6380
|
||||
20241118,092200,311354570,7120,6900,7130,6900,4825
|
||||
20241118,092100,277343780,6900,6910,6920,6860,2777
|
||||
20241118,092000,258181390,6920,6890,6920,6890,1065
|
||||
20241118,091900,250833330,6890,6890,6900,6850,1390
|
||||
20241118,091800,241243240,6850,6860,6880,6850,2334
|
||||
20241118,091700,225207890,6850,6880,6880,6850,69
|
||||
20241118,091600,224733710,6880,6870,6880,6840,923
|
||||
20241118,091500,218402770,6850,6880,6880,6850,802
|
||||
20241118,091400,212894990,6880,6810,6880,6800,2134
|
||||
20241118,091300,198312070,6800,6780,6810,6770,869
|
||||
20241118,091200,192403000,6780,6760,6800,6740,2843
|
||||
20241118,091100,173107420,6750,6800,6800,6750,888
|
||||
20241118,091000,167101420,6800,6770,6800,6750,670
|
||||
20241118,090900,162569830,6770,6740,6770,6730,1048
|
||||
20241118,090800,155489800,6750,6730,6750,6720,2743
|
||||
20241118,090700,137006420,6730,6730,6740,6720,1264
|
||||
20241118,090600,128503520,6740,6750,6750,6740,364
|
||||
20241118,090500,126049160,6750,6760,6760,6750,2020
|
||||
20241118,090400,112411980,6750,6740,6750,6740,1025
|
||||
20241118,090300,105500670,6740,6750,6760,6740,1261
|
||||
20241118,090200,97000010,6730,6760,6760,6720,4056
|
||||
20241118,090100,69681670,6760,6770,6790,6750,4483
|
||||
20241118,090000,39385730,6760,6760,6810,6760,5245
|
||||
|
Reference in New Issue
Block a user