Update 2024-11-18 2710 candle_min
This commit is contained in:
763
489790/min/candle-20241118.csv
Normal file
763
489790/min/candle-20241118.csv
Normal file
@@ -0,0 +1,763 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,214100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,214000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,213000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,212000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,211100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,211000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,210000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,205000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,204100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,204000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,203000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,202000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,201100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,201000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,200000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,195000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,194100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,194000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,193000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,192000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,191100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,191000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,190000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,185000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,184100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,184000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,183000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,182000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,181100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,181000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,180000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,175000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,174100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,174000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,173000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,172000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,171100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,171000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,170000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,165000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,164100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,164000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,163000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,162000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,161100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,161000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,160000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,155000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,154100,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,154000,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153900,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153800,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153700,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153600,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153500,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153400,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153300,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153200,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153100,63513213650,39550,39550,39550,39550,0
|
||||
20241118,153000,63513213650,39550,39550,39550,39550,28885
|
||||
20241118,152900,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152800,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152700,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152600,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152500,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152400,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152300,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152200,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152100,62370811900,39450,39450,39450,39450,0
|
||||
20241118,152000,62370811900,39450,39450,39450,39450,0
|
||||
20241118,151900,62370811900,39450,39500,39550,39400,5642
|
||||
20241118,151800,62148063750,39550,39300,39550,39300,10131
|
||||
20241118,151700,61748143100,39400,39150,39400,39100,4262
|
||||
20241118,151600,61580821800,39100,39150,39150,39050,754
|
||||
20241118,151500,61551330850,39150,39250,39250,39050,8819
|
||||
20241118,151400,61206578500,39250,39150,39250,39150,1282
|
||||
20241118,151300,61156319250,39200,39100,39200,39100,1548
|
||||
20241118,151200,61095693750,39100,39100,39150,39100,1718
|
||||
20241118,151100,61028450200,39100,39150,39150,39100,671
|
||||
20241118,151000,61002200500,39150,39100,39150,39050,1342
|
||||
20241118,150900,60949714150,39100,39100,39100,39050,2229
|
||||
20241118,150800,60862586100,39050,39050,39100,39050,1322
|
||||
20241118,150700,60810920200,39050,39100,39150,39050,1724
|
||||
20241118,150600,60743552000,39100,39000,39100,39000,1340
|
||||
20241118,150500,60691221850,39000,39100,39100,39000,1441
|
||||
20241118,150400,60634958300,39100,39150,39200,39050,1440
|
||||
20241118,150300,60578642100,39150,39250,39350,39150,2420
|
||||
20241118,150200,60483589850,39300,39000,39300,38950,6543
|
||||
20241118,150100,60227817500,38950,39000,39000,38950,2322
|
||||
20241118,150000,60137326000,39000,38950,39000,38950,1647
|
||||
20241118,145900,60073153550,38950,39000,39000,38950,1374
|
||||
20241118,145800,60019608050,39000,39000,39100,39000,1893
|
||||
20241118,145700,59945755000,39000,39000,39050,38950,1358
|
||||
20241118,145600,59892784400,38950,39000,39050,38950,1425
|
||||
20241118,145500,59837200050,39000,38950,39050,38950,1145
|
||||
20241118,145400,59792558100,38950,39050,39100,38950,3489
|
||||
20241118,145300,59656432900,39050,39050,39150,39000,1528
|
||||
20241118,145200,59596732100,39050,39050,39150,39050,2387
|
||||
20241118,145100,59503491300,39050,39050,39150,39000,1154
|
||||
20241118,145000,59458390950,39150,39150,39200,39000,1986
|
||||
20241118,144900,59380794750,39150,38950,39200,38950,7417
|
||||
20241118,144800,59090967700,39000,39000,39050,38950,1474
|
||||
20241118,144700,59033487100,39000,39000,39000,38950,1987
|
||||
20241118,144600,58956031000,38950,39000,39050,38950,1372
|
||||
20241118,144500,58902541350,39000,39000,39050,39000,3033
|
||||
20241118,144400,58784235000,39050,39100,39150,39000,1837
|
||||
20241118,144300,58712521900,39100,38950,39100,38950,1470
|
||||
20241118,144200,58655123150,38950,39050,39100,38950,1272
|
||||
20241118,144100,58605511350,39050,39000,39100,38950,1733
|
||||
20241118,144000,58537920700,39000,38900,39100,38900,1758
|
||||
20241118,143900,58469374050,38900,38950,39000,38900,3904
|
||||
20241118,143800,58317430600,38950,39000,39100,38950,6359
|
||||
20241118,143700,58069624950,39050,39100,39150,39000,3124
|
||||
20241118,143600,57947704500,39050,39100,39150,39050,1808
|
||||
20241118,143500,57877044850,39150,39050,39150,39000,1403
|
||||
20241118,143400,57822224600,39000,39050,39100,39000,1163
|
||||
20241118,143300,57776825950,39050,39050,39100,39000,1178
|
||||
20241118,143200,57730819000,39100,39050,39100,39000,1035
|
||||
20241118,143100,57690382800,39050,39050,39100,39000,1674
|
||||
20241118,143000,57625031400,39050,39150,39200,39000,3206
|
||||
20241118,142900,57499828250,39200,39100,39200,39000,1310
|
||||
20241118,142800,57448618100,39050,39050,39100,39000,1064
|
||||
20241118,142700,57407063500,39000,39000,39100,38950,9278
|
||||
20241118,142600,57045165050,39000,39050,39100,39000,2020
|
||||
20241118,142500,56966305950,39050,39150,39150,39000,6298
|
||||
20241118,142400,56720315150,39150,39100,39200,39100,1579
|
||||
20241118,142300,56658509800,39100,39100,39200,39100,1099
|
||||
20241118,142200,56615494600,39100,39100,39200,39100,2398
|
||||
20241118,142100,56521698950,39150,39200,39200,39100,1361
|
||||
20241118,142000,56468429250,39150,39150,39350,39100,1102
|
||||
20241118,141900,56425251350,39150,39150,39200,39050,4827
|
||||
20241118,141800,56236331650,39150,39050,39150,39050,2194
|
||||
20241118,141700,56150585950,39050,39150,39150,39050,5264
|
||||
20241118,141600,55944846900,39200,39300,39350,39150,9376
|
||||
20241118,141500,55577094700,39300,39400,39450,39300,8263
|
||||
20241118,141400,55251858550,39450,39500,39550,39400,4057
|
||||
20241118,141300,55091764500,39450,39450,39500,39400,1151
|
||||
20241118,141200,55046388700,39450,39450,39450,39400,2178
|
||||
20241118,141100,54960524750,39500,39450,39500,39450,1197
|
||||
20241118,141000,54913278000,39450,39450,39550,39400,1211
|
||||
20241118,140900,54865483400,39450,39400,39450,39350,1391
|
||||
20241118,140800,54810659200,39400,39450,39450,39350,1131
|
||||
20241118,140700,54766109250,39450,39450,39450,39350,1878
|
||||
20241118,140600,54692086950,39450,39400,39500,39400,1882
|
||||
20241118,140500,54617857500,39400,39350,39400,39300,1254
|
||||
20241118,140400,54568495250,39300,39400,39400,39300,4361
|
||||
20241118,140300,54396851450,39400,39550,39550,39400,6733
|
||||
20241118,140200,54131265200,39550,39550,39600,39500,1230
|
||||
20241118,140100,54082656200,39550,39500,39650,39450,1045
|
||||
20241118,140000,54041337850,39500,39600,39650,39450,3164
|
||||
20241118,135900,53916320050,39550,39500,39600,39500,1827
|
||||
20241118,135800,53844118050,39500,39550,39600,39500,3598
|
||||
20241118,135700,53701911900,39500,39600,39600,39450,2860
|
||||
20241118,135600,53588996350,39600,39650,39700,39550,3258
|
||||
20241118,135500,53459958600,39750,39650,39750,39650,1906
|
||||
20241118,135400,53384352000,39650,39600,39650,39550,730
|
||||
20241118,135300,53355440550,39600,39600,39650,39500,610
|
||||
20241118,135200,53331294600,39600,39650,39650,39500,1814
|
||||
20241118,135100,53259523550,39650,39600,39650,39550,1208
|
||||
20241118,135000,53211667350,39550,39500,39600,39450,984
|
||||
20241118,134900,53172785400,39450,39550,39550,39400,1890
|
||||
20241118,134800,53098204900,39550,39450,39600,39400,2639
|
||||
20241118,134700,52994134450,39450,39450,39550,39300,7353
|
||||
20241118,134600,52704487000,39450,39250,39500,39250,2629
|
||||
20241118,134500,52601001700,39250,39550,39550,39250,3968
|
||||
20241118,134400,52444701900,39450,39750,39750,39350,10260
|
||||
20241118,134300,52039658100,39700,39550,39700,39550,1813
|
||||
20241118,134200,51967827700,39550,39600,39600,39550,1879
|
||||
20241118,134100,51893488000,39550,39500,39600,39450,2939
|
||||
20241118,134000,51777271950,39450,39650,39650,39450,8934
|
||||
20241118,133900,51423984600,39650,39650,39650,39600,3353
|
||||
20241118,133800,51291162000,39650,39750,39800,39650,2994
|
||||
20241118,133700,51172352950,39700,39800,39800,39650,4301
|
||||
20241118,133600,51001621000,39850,39800,39850,39750,2362
|
||||
20241118,133500,50907657650,39850,39850,39900,39800,1421
|
||||
20241118,133400,50851077950,39850,39850,39900,39800,1526
|
||||
20241118,133300,50790253200,39800,39850,39850,39800,523
|
||||
20241118,133200,50769420700,39850,39850,39900,39800,3015
|
||||
20241118,133100,50649311550,39900,39850,39900,39800,1196
|
||||
20241118,133000,50601649650,39900,40050,40050,39850,1947
|
||||
20241118,132900,50523942250,40050,40100,40100,40000,1125
|
||||
20241118,132800,50478905750,40100,40050,40100,40050,1075
|
||||
20241118,132700,50435829050,40100,40100,40100,40050,1009
|
||||
20241118,132600,50395389000,40100,40000,40100,40000,1295
|
||||
20241118,132500,50343525950,40050,39950,40050,39900,2860
|
||||
20241118,132400,50229250250,39950,39950,40000,39900,720
|
||||
20241118,132300,50200486750,39900,39900,39950,39850,462
|
||||
20241118,132200,50182045100,39900,39900,39950,39850,1607
|
||||
20241118,132100,50117956200,39950,39950,40050,39900,1479
|
||||
20241118,132000,50058890550,39950,40000,40000,39950,734
|
||||
20241118,131900,50029543900,40000,40050,40050,39950,594
|
||||
20241118,131800,50005783650,39950,40050,40100,39950,1841
|
||||
20241118,131700,49932127350,40050,40050,40100,40000,893
|
||||
20241118,131600,49896367900,40050,40100,40100,40050,1115
|
||||
20241118,131500,49851688050,40050,40050,40100,39950,1963
|
||||
20241118,131400,49773128150,40050,39950,40050,39950,1679
|
||||
20241118,131300,49705945900,40000,40000,40050,39950,609
|
||||
20241118,131200,49681597050,40000,40000,40050,39900,806
|
||||
20241118,131100,49649366100,40000,39950,40000,39900,505
|
||||
20241118,131000,49629178000,39950,39850,39950,39800,953
|
||||
20241118,130900,49591187050,39900,39850,39900,39850,983
|
||||
20241118,130800,49551996900,39800,39800,39850,39800,700
|
||||
20241118,130700,49524118550,39850,39800,39850,39750,2421
|
||||
20241118,130600,49427825200,39800,39800,39850,39800,766
|
||||
20241118,130500,49397326550,39850,39850,39900,39750,528
|
||||
20241118,130400,49376296350,39850,39850,39900,39800,560
|
||||
20241118,130300,49353978900,39900,39800,39900,39750,566
|
||||
20241118,130200,49331444300,39800,39850,39850,39800,782
|
||||
20241118,130100,49300306500,39800,39850,39850,39750,594
|
||||
20241118,130000,49276671650,39800,39850,39850,39750,1707
|
||||
20241118,125900,49208754100,39850,39850,39900,39800,966
|
||||
20241118,125800,49170271450,39900,39800,39900,39800,327
|
||||
20241118,125700,49157234050,39850,39800,39900,39750,1599
|
||||
20241118,125600,49093580500,39850,39800,39900,39800,535
|
||||
20241118,125500,49072265400,39850,39850,39900,39850,898
|
||||
20241118,125400,49036470650,39850,39900,39900,39850,632
|
||||
20241118,125300,49011273900,39850,39800,39900,39750,759
|
||||
20241118,125200,48981039150,39800,39900,39900,39750,6583
|
||||
20241118,125100,48718917400,39950,39950,39950,39900,309
|
||||
20241118,125000,48706577900,39950,40050,40050,39900,657
|
||||
20241118,124900,48680312250,40050,40000,40050,39900,619
|
||||
20241118,124800,48655545900,40000,39900,40050,39850,1028
|
||||
20241118,124700,48614553100,39850,40000,40050,39850,4234
|
||||
20241118,124600,48445582600,40050,40000,40100,39900,819
|
||||
20241118,124500,48412847000,40000,40100,40150,39900,1811
|
||||
20241118,124400,48340369750,40100,40100,40150,40050,1297
|
||||
20241118,124300,48288360450,40050,39900,40150,39900,2364
|
||||
20241118,124200,48193726150,39900,39950,39950,39850,1325
|
||||
20241118,124100,48140881400,39950,39900,39950,39850,1344
|
||||
20241118,124000,48087248050,39900,39850,39900,39850,1926
|
||||
20241118,123900,48010484800,39900,39850,39900,39850,1185
|
||||
20241118,123800,47963255000,39850,39850,39900,39800,1487
|
||||
20241118,123700,47904027650,39850,39950,39950,39850,3714
|
||||
20241118,123600,47755956450,39900,39900,39950,39900,1280
|
||||
20241118,123500,47704873550,39900,40000,40000,39900,1686
|
||||
20241118,123400,47637508050,40000,40000,40000,39950,1840
|
||||
20241118,123300,47563929500,40000,40050,40100,40000,2184
|
||||
20241118,123200,47476518350,40050,40050,40100,40050,291
|
||||
20241118,123100,47464855150,40050,40050,40100,40050,1226
|
||||
20241118,123000,47415748150,40150,40100,40150,40100,1695
|
||||
20241118,122900,47347767700,40150,40100,40150,40100,233
|
||||
20241118,122800,47338416200,40100,40100,40150,40100,312
|
||||
20241118,122700,47325897150,40150,40150,40150,40050,605
|
||||
20241118,122600,47301631600,40150,40100,40150,40050,338
|
||||
20241118,122500,47288069400,40150,40150,40150,40100,891
|
||||
20241118,122400,47252332300,40150,40100,40150,40050,368
|
||||
20241118,122300,47237573200,40100,40200,40200,40050,1196
|
||||
20241118,122200,47189598600,40200,40250,40250,40150,1321
|
||||
20241118,122100,47136544750,40250,40250,40250,40150,1030
|
||||
20241118,122000,47095114700,40250,40250,40300,40200,1184
|
||||
20241118,121900,47047470200,40200,40250,40250,40150,301
|
||||
20241118,121800,47035364550,40250,40200,40250,40100,201
|
||||
20241118,121700,47027278450,40150,40200,40250,40150,346
|
||||
20241118,121600,47013363100,40150,40100,40250,40050,296
|
||||
20241118,121500,47001474350,40050,40200,40250,40050,6290
|
||||
20241118,121400,46748914350,40250,40200,40250,40200,898
|
||||
20241118,121300,46712798250,40250,40250,40250,40150,585
|
||||
20241118,121200,46689274900,40200,40300,40300,40150,972
|
||||
20241118,121100,46650194150,40200,40300,40350,40200,801
|
||||
20241118,121000,46617924100,40250,40300,40350,40250,3255
|
||||
20241118,120900,46486770700,40300,40300,40300,40250,1155
|
||||
20241118,120800,46440232000,40300,40250,40300,40200,338
|
||||
20241118,120700,46426623200,40200,40250,40300,40200,1385
|
||||
20241118,120600,46370887000,40300,40300,40300,40250,392
|
||||
20241118,120500,46355094350,40300,40250,40300,40250,558
|
||||
20241118,120400,46332622100,40300,40250,40300,40200,656
|
||||
20241118,120300,46306209400,40250,40200,40250,40200,629
|
||||
20241118,120200,46280895500,40250,40200,40250,40150,802
|
||||
20241118,120100,46248660800,40250,40200,40250,40200,511
|
||||
20241118,120000,46228103350,40200,40200,40250,40200,1408
|
||||
20241118,115900,46171488550,40250,40250,40250,40200,308
|
||||
20241118,115800,46159092850,40250,40300,40300,40150,966
|
||||
20241118,115700,46120222050,40300,40250,40300,40150,631
|
||||
20241118,115600,46094820400,40250,40200,40250,40150,795
|
||||
20241118,115500,46062875300,40150,40200,40250,40150,1528
|
||||
20241118,115400,46001485450,40250,40200,40250,40100,1387
|
||||
20241118,115300,45945738150,40100,40200,40200,40100,981
|
||||
20241118,115200,45906333250,40200,40200,40250,40150,1274
|
||||
20241118,115100,45855107800,40250,40250,40250,40150,352
|
||||
20241118,115000,45840941700,40250,40250,40300,40150,1010
|
||||
20241118,114900,45800304650,40250,40200,40250,40200,1120
|
||||
20241118,114800,45755247850,40250,40250,40250,40200,719
|
||||
20241118,114700,45726311950,40250,40150,40250,40150,1117
|
||||
20241118,114600,45681410500,40200,40200,40250,40150,518
|
||||
20241118,114500,45660579150,40200,40100,40200,40000,3077
|
||||
20241118,114400,45537035450,40200,40200,40250,40100,2661
|
||||
20241118,114300,45430075150,40250,40200,40250,40200,424
|
||||
20241118,114200,45413018450,40150,40050,40200,40050,761
|
||||
20241118,114100,45382465450,40100,40000,40100,40000,834
|
||||
20241118,114000,45349066000,40050,39950,40050,39950,1266
|
||||
20241118,113900,45298411950,39950,40000,40000,39950,658
|
||||
20241118,113800,45272093850,40000,40000,40050,40000,734
|
||||
20241118,113700,45242716500,40000,40150,40150,39900,1866
|
||||
20241118,113600,45168152200,40150,40000,40150,40000,703
|
||||
20241118,113500,45139971400,40000,40150,40200,39950,2266
|
||||
20241118,113400,45049259900,40200,40200,40200,40050,415
|
||||
20241118,113300,45032587450,40150,40100,40200,40050,1406
|
||||
20241118,113200,44976217400,40100,40100,40150,40100,280
|
||||
20241118,113100,44964977050,40150,40150,40150,40050,2093
|
||||
20241118,113000,44881038750,40150,40200,40250,40100,1778
|
||||
20241118,112900,44809644900,40250,40200,40250,40150,3164
|
||||
20241118,112800,44682367750,40200,40200,40250,40200,721
|
||||
20241118,112700,44653373400,40200,40250,40250,40150,926
|
||||
20241118,112600,44616142900,40250,40250,40250,40150,610
|
||||
20241118,112500,44591612800,40250,40200,40250,40100,663
|
||||
20241118,112400,44564941100,40200,40150,40200,40100,823
|
||||
20241118,112300,44531912700,40150,40300,40300,40150,1104
|
||||
20241118,112200,44487556450,40250,40300,40300,40150,2788
|
||||
20241118,112100,44375391800,40300,40250,40300,40200,2240
|
||||
20241118,112000,44285156600,40250,40300,40300,40200,1320
|
||||
20241118,111900,44232012550,40250,40150,40300,40150,3815
|
||||
20241118,111800,44078635850,40100,40150,40200,40100,1965
|
||||
20241118,111700,43999729000,40150,40100,40200,40100,1187
|
||||
20241118,111600,43952071500,40150,40100,40150,40100,1237
|
||||
20241118,111500,43902444150,40150,40200,40200,40050,2339
|
||||
20241118,111400,43808615700,40200,40050,40200,40050,2733
|
||||
20241118,111300,43698941050,40050,40000,40100,39950,1295
|
||||
20241118,111200,43647088400,40000,39900,40000,39800,2219
|
||||
20241118,111100,43558498650,39900,39850,39900,39800,1690
|
||||
20241118,111000,43491165400,39850,39800,39850,39750,758
|
||||
20241118,110900,43460991700,39800,39850,39850,39700,10309
|
||||
20241118,110800,43051192950,39900,39850,39900,39800,3444
|
||||
20241118,110700,42913824050,39850,39850,39900,39800,3832
|
||||
20241118,110600,42761176150,39850,39900,40000,39850,2220
|
||||
20241118,110500,42672610300,39900,39900,40000,39850,3247
|
||||
20241118,110400,42543166300,39900,39850,39950,39800,2304
|
||||
20241118,110300,42451340450,39850,39900,39900,39800,5521
|
||||
20241118,110200,42231391350,39850,40050,40150,39850,16512
|
||||
20241118,110100,41572156350,40050,40100,40150,40000,6716
|
||||
20241118,110000,41303104350,40150,40250,40250,40100,2406
|
||||
20241118,105900,41206504200,40250,40300,40400,40200,3396
|
||||
20241118,105800,41069645200,40300,40200,40300,40150,1841
|
||||
20241118,105700,40995627250,40150,40100,40200,40100,1436
|
||||
20241118,105600,40937951400,40150,40050,40150,40000,12740
|
||||
20241118,105500,40428124400,40000,40050,40100,40000,4356
|
||||
20241118,105400,40253708700,40150,40250,40250,40050,12196
|
||||
20241118,105300,39764310150,40250,40200,40250,40200,845
|
||||
20241118,105200,39730303800,40250,40250,40300,40200,1421
|
||||
20241118,105100,39673127450,40250,40200,40250,40200,1044
|
||||
20241118,105000,39631117400,40250,40250,40300,40200,3323
|
||||
20241118,104900,39497379250,40250,40350,40400,40250,3266
|
||||
20241118,104800,39365702400,40300,40250,40400,40200,6273
|
||||
20241118,104700,39112914500,40200,40250,40300,40200,3640
|
||||
20241118,104600,38966477050,40250,40300,40350,40200,9980
|
||||
20241118,104500,38564836500,40300,40300,40350,40250,10213
|
||||
20241118,104400,38153226500,40350,40350,40400,40300,3154
|
||||
20241118,104300,38025980400,40350,40350,40400,40300,6727
|
||||
20241118,104200,37754490150,40350,40550,40600,40350,13368
|
||||
20241118,104100,37214175150,40500,40550,40650,40500,3080
|
||||
20241118,104000,37089391650,40550,40550,40650,40500,4136
|
||||
20241118,103900,36921665600,40600,40700,40700,40550,2587
|
||||
20241118,103800,36816622400,40700,40650,40700,40600,355
|
||||
20241118,103700,36802183700,40650,40700,40750,40600,1980
|
||||
20241118,103600,36721711350,40750,40800,40800,40650,2011
|
||||
20241118,103500,36639804200,40800,40700,40800,40600,4798
|
||||
20241118,103400,36444675700,40700,40650,40700,40600,3223
|
||||
20241118,103300,36313687100,40650,40700,40700,40600,2400
|
||||
20241118,103200,36216115400,40700,40800,40850,40650,3535
|
||||
20241118,103100,36072145850,40800,40850,40900,40800,1119
|
||||
20241118,103000,36026435800,40850,40900,40900,40800,1573
|
||||
20241118,102900,35962201100,40900,40850,40900,40800,1215
|
||||
20241118,102800,35912569700,40850,40750,40900,40750,2311
|
||||
20241118,102700,35818228350,40750,40800,40850,40700,2467
|
||||
20241118,102600,35717707900,40800,40700,40800,40600,6208
|
||||
20241118,102500,35465132750,40700,40800,40800,40700,1487
|
||||
20241118,102400,35404542100,40800,40800,40800,40700,3112
|
||||
20241118,102300,35277714750,40750,40950,41000,40750,4813
|
||||
20241118,102200,35080891100,40900,40950,41000,40900,3988
|
||||
20241118,102100,34917533300,41000,40900,41000,40900,2464
|
||||
20241118,102000,34816638450,40900,40950,40950,40900,1161
|
||||
20241118,101900,34769116050,40950,40900,40950,40900,2468
|
||||
20241118,101800,34668068250,40900,40900,40950,40850,2639
|
||||
20241118,101700,34560063900,40900,40900,40950,40850,3416
|
||||
20241118,101600,34420368950,40900,40900,40950,40850,1182
|
||||
20241118,101500,34372027900,40950,40950,41000,40850,7460
|
||||
20241118,101400,34066593600,40950,40800,41000,40750,8577
|
||||
20241118,101300,33715961300,40800,40650,40800,40550,4589
|
||||
20241118,101200,33529313250,40650,40700,40700,40600,2893
|
||||
20241118,101100,33411649400,40700,40700,40750,40600,9589
|
||||
20241118,101000,33021975850,40700,40650,40800,40650,3638
|
||||
20241118,100900,32873835750,40650,40750,40800,40650,4036
|
||||
20241118,100800,32709505750,40700,40750,40800,40700,7594
|
||||
20241118,100700,32400251800,40700,40900,40900,40700,10653
|
||||
20241118,100600,31965720950,40900,41050,41050,40850,4985
|
||||
20241118,100500,31761389400,41000,41000,41050,40850,9798
|
||||
20241118,100400,31359982600,41000,40950,41050,40850,9224
|
||||
20241118,100300,30982132950,40950,41050,41050,40900,5196
|
||||
20241118,100200,30769169450,41000,41000,41050,40950,6132
|
||||
20241118,100100,30517696350,41000,41100,41100,40900,11681
|
||||
20241118,100000,30038538100,41100,41050,41150,40900,12229
|
||||
20241118,095900,29536466000,41100,40950,41150,40750,23222
|
||||
20241118,095800,28585068400,41050,41200,41200,40850,18206
|
||||
20241118,095700,27838124150,41200,41000,41200,40900,28603
|
||||
20241118,095600,26663579750,41000,40900,41000,40800,28171
|
||||
20241118,095500,25510637850,40900,40650,40950,40600,41252
|
||||
20241118,095400,23828379700,40700,40400,40700,40350,31793
|
||||
20241118,095300,22539767400,40400,40500,40600,40400,16141
|
||||
20241118,095200,21885565650,40500,40500,40550,40450,21021
|
||||
20241118,095100,21034054800,40550,40300,40600,40250,31792
|
||||
20241118,095000,19748067950,40300,40450,40450,40150,13742
|
||||
20241118,094900,19193891250,40400,40200,40550,40200,57643
|
||||
20241118,094800,16864054950,40200,40000,40200,39850,26160
|
||||
20241118,094700,15816044800,39900,39850,40050,39800,18357
|
||||
20241118,094600,15082777450,39800,39650,39950,39650,7079
|
||||
20241118,094500,14800347500,39750,39650,39950,39550,13361
|
||||
20241118,094400,14268589550,39600,39600,39650,39400,4053
|
||||
20241118,094300,14108129250,39650,39400,39650,39400,1884
|
||||
20241118,094200,14033771850,39450,39350,39450,39300,2228
|
||||
20241118,094100,13946014250,39350,39350,39400,39250,7778
|
||||
20241118,094000,13640497650,39350,39450,39500,39350,6838
|
||||
20241118,093900,13371086500,39500,39700,39700,39500,1570
|
||||
20241118,093800,13308976000,39700,39650,39700,39550,1660
|
||||
20241118,093700,13243188950,39650,39500,39650,39450,3386
|
||||
20241118,093600,13109260050,39450,39600,39650,39450,2179
|
||||
20241118,093500,13023162000,39600,39550,39700,39550,937
|
||||
20241118,093400,12986048550,39650,39550,39650,39500,2394
|
||||
20241118,093300,12891327750,39550,39550,39600,39450,2827
|
||||
20241118,093200,12779554450,39600,39700,39700,39550,1961
|
||||
20241118,093100,12701886750,39700,39750,39800,39650,3532
|
||||
20241118,093000,12561679000,39750,39750,39850,39650,7687
|
||||
20241118,092900,12255804750,39750,39500,39800,39500,1508
|
||||
20241118,092800,12195959750,39550,39250,39550,39250,2740
|
||||
20241118,092700,12087977300,39250,39200,39250,39150,2218
|
||||
20241118,092600,12001009600,39200,39300,39300,39200,5526
|
||||
20241118,092500,11784263700,39250,39300,39350,39250,3903
|
||||
20241118,092400,11630951600,39300,39300,39400,39250,3009
|
||||
20241118,092300,11512680450,39300,39400,39400,39300,1038
|
||||
20241118,092200,11471869150,39250,39400,39450,39250,4124
|
||||
20241118,092100,11309667350,39400,39600,39700,39350,6289
|
||||
20241118,092000,11061549950,39600,39850,39850,39600,13635
|
||||
20241118,091900,10519645700,39800,39800,39850,39750,4927
|
||||
20241118,091800,10323496800,39800,39900,39900,39650,7244
|
||||
20241118,091700,10035075550,39900,39700,39900,39600,21245
|
||||
20241118,091600,9190168000,39750,39300,39750,39300,7281
|
||||
20241118,091500,8901938800,39300,39250,39300,39200,2522
|
||||
20241118,091400,8803035150,39250,39400,39400,39150,2165
|
||||
20241118,091300,8718083500,39200,39250,39400,39150,2161
|
||||
20241118,091200,8633311750,39250,39650,39750,39150,15075
|
||||
20241118,091100,8038241250,39650,39250,39650,39250,16475
|
||||
20241118,091000,7388431350,39350,38850,39350,38850,5211
|
||||
20241118,090900,7184505500,38850,38950,39050,38800,13954
|
||||
20241118,090800,6641585600,39000,39100,39100,38950,6526
|
||||
20241118,090700,6386920450,39150,39000,39250,38950,4720
|
||||
20241118,090600,6202261450,38950,38750,39100,38700,9441
|
||||
20241118,090500,5834910000,38700,38900,38950,38700,15666
|
||||
20241118,090400,5227458650,38850,38900,39100,38750,20685
|
||||
20241118,090300,4423822750,38900,39300,39350,38900,26488
|
||||
20241118,090200,3387881850,39250,39100,39300,39050,5081
|
||||
20241118,090100,3188655900,39050,39200,39500,38850,26718
|
||||
20241118,090000,2143142700,39250,39800,39850,39100,51585
|
||||
|
Reference in New Issue
Block a user