Update 2024-11-20 2713 candle_min
This commit is contained in:
711
251970/min/candle-20241120.csv
Normal file
711
251970/min/candle-20241120.csv
Normal file
@@ -0,0 +1,711 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,204900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,204800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,204000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,203000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,202000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,201800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,201000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,200000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,195000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,194800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,194000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,193000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,192000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,191800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,191000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,190000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,185000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,184800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,184000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,183000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,182000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,181800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,181000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,180000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,175000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,174800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,174000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,173000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,172000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,171800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,171000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,170000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,165000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,164800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,164000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,163000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,162000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,161800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,161000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,160000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,155000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154900,2865912200,34750,34750,34750,34750,739
|
||||
20241120,154800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,154000,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153900,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153800,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153700,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153600,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153500,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153400,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153300,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153200,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153100,2865912200,34750,34750,34750,34750,0
|
||||
20241120,153000,2865912200,34750,34750,34750,34750,739
|
||||
20241120,152900,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152800,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152700,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152600,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152500,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152400,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152300,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152200,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152100,2840231950,34750,34750,34750,34750,0
|
||||
20241120,152000,2840231950,34750,34750,34750,34750,0
|
||||
20241120,151900,2840231950,34750,34650,34800,34650,103
|
||||
20241120,151800,2836661450,34700,34800,34850,34700,167
|
||||
20241120,151700,2830857800,34800,34750,34800,34650,497
|
||||
20241120,151600,2813596300,34750,34750,34750,34750,77
|
||||
20241120,151500,2810920550,34750,34700,34800,34700,170
|
||||
20241120,151400,2805012200,34700,34700,34800,34700,184
|
||||
20241120,151300,2798615650,34700,34650,34750,34650,196
|
||||
20241120,151200,2791806750,34700,34700,34700,34650,168
|
||||
20241120,151100,2785977350,34700,34750,34750,34600,245
|
||||
20241120,151000,2777483150,34700,34700,34750,34650,202
|
||||
20241120,150900,2770472800,34700,34750,34750,34650,269
|
||||
20241120,150800,2761139450,34700,34750,34800,34650,657
|
||||
20241120,150700,2738338250,34800,34750,34850,34700,205
|
||||
20241120,150600,2731210100,34750,34700,34750,34700,173
|
||||
20241120,150500,2725199400,34750,34700,34750,34650,226
|
||||
20241120,150400,2717351750,34700,34750,34750,34650,222
|
||||
20241120,150300,2709647800,34750,34750,34750,34650,215
|
||||
20241120,150200,2702179750,34750,34650,34750,34600,267
|
||||
20241120,150100,2692917650,34600,34650,34700,34600,237
|
||||
20241120,150000,2684702900,34700,34600,34700,34600,327
|
||||
20241120,145900,2673373750,34600,34700,34700,34600,316
|
||||
20241120,145800,2662418550,34700,34500,34700,34500,1550
|
||||
20241120,145700,2608719500,34550,34450,34550,34450,503
|
||||
20241120,145600,2591364600,34450,34550,34550,34450,348
|
||||
20241120,145500,2579356050,34550,34450,34600,34450,403
|
||||
20241120,145400,2565453500,34500,34400,34550,34400,318
|
||||
20241120,145300,2554490800,34450,34450,34450,34400,369
|
||||
20241120,145200,2541783700,34450,34550,34600,34450,197
|
||||
20241120,145100,2534986850,34550,34500,34550,34400,778
|
||||
20241120,145000,2508151400,34500,34650,34650,34450,385
|
||||
20241120,144900,2494852200,34600,34600,34700,34550,311
|
||||
20241120,144800,2484080700,34650,34550,34650,34550,563
|
||||
20241120,144700,2464590900,34600,34600,34650,34500,494
|
||||
20241120,144600,2447506400,34600,34600,34600,34500,315
|
||||
20241120,144500,2436623150,34600,34450,34650,34400,773
|
||||
20241120,144400,2409960800,34450,34400,34450,34200,2580
|
||||
20241120,144300,2321516950,34400,34350,34450,34300,444
|
||||
20241120,144200,2306246650,34350,34450,34450,34300,821
|
||||
20241120,144100,2278037950,34450,34600,34600,34300,2049
|
||||
20241120,144000,2207523200,34600,34600,34650,34500,1115
|
||||
20241120,143900,2169007100,34650,34650,34700,34550,397
|
||||
20241120,143800,2155258250,34700,34750,34750,34650,474
|
||||
20241120,143700,2138823500,34750,34700,34750,34700,148
|
||||
20241120,143600,2133682550,34750,34700,34750,34650,224
|
||||
20241120,143500,2125905550,34750,34800,34800,34700,245
|
||||
20241120,143400,2117392900,34800,34800,34800,34750,115
|
||||
20241120,143300,2113392350,34750,34800,34800,34750,123
|
||||
20241120,143200,2109113400,34750,34800,34800,34750,156
|
||||
20241120,143100,2103686800,34800,34800,34900,34800,245
|
||||
20241120,143000,2095150050,34850,34800,34850,34750,161
|
||||
20241120,142900,2089542700,34800,34800,34850,34750,147
|
||||
20241120,142800,2084424350,34850,34850,34850,34800,131
|
||||
20241120,142700,2079860850,34850,34900,34900,34800,131
|
||||
20241120,142600,2075295500,34850,34850,34950,34800,444
|
||||
20241120,142500,2059803250,34850,34800,34900,34800,250
|
||||
20241120,142400,2051091700,34850,34850,34900,34800,250
|
||||
20241120,142300,2042381450,34850,34700,34900,34650,554
|
||||
20241120,142200,2023111250,34700,34600,34700,34600,239
|
||||
20241120,142100,2014827750,34600,34650,34650,34600,164
|
||||
20241120,142000,2009148500,34650,34650,34700,34600,192
|
||||
20241120,141900,2002497350,34650,34600,34700,34550,551
|
||||
20241120,141800,1983429200,34600,34650,34650,34550,242
|
||||
20241120,141700,1975057800,34650,34600,34650,34600,231
|
||||
20241120,141600,1967062750,34650,34700,34700,34550,473
|
||||
20241120,141500,1950691700,34700,34800,34800,34650,173
|
||||
20241120,141400,1944686200,34800,34750,34800,34600,899
|
||||
20241120,141300,1913505850,34750,34750,34750,34650,189
|
||||
20241120,141200,1906945800,34750,34750,34750,34650,237
|
||||
20241120,141100,1898718800,34750,34750,34750,34650,242
|
||||
20241120,141000,1890316800,34700,34750,34750,34700,138
|
||||
20241120,140900,1885525000,34700,34750,34750,34650,318
|
||||
20241120,140800,1874490050,34700,34700,34750,34650,214
|
||||
20241120,140700,1867062650,34700,34700,34750,34600,545
|
||||
20241120,140600,1848156050,34700,34750,34750,34650,604
|
||||
20241120,140500,1827207200,34700,34750,34750,34700,75
|
||||
20241120,140400,1824603500,34700,34700,34750,34700,130
|
||||
20241120,140300,1820091550,34700,34700,34750,34700,131
|
||||
20241120,140200,1815544300,34750,34750,34750,34700,184
|
||||
20241120,140100,1809156450,34750,34750,34800,34700,100
|
||||
20241120,140000,1805683600,34750,34750,34750,34700,332
|
||||
20241120,135900,1794149250,34750,34700,34750,34650,176
|
||||
20241120,135800,1788040050,34750,34700,34750,34650,167
|
||||
20241120,135700,1782244400,34750,34800,34800,34700,115
|
||||
20241120,135600,1778247700,34750,34800,34800,34750,98
|
||||
20241120,135500,1774840550,34750,34750,34800,34750,82
|
||||
20241120,135400,1771988700,34750,34800,34800,34750,92
|
||||
20241120,135300,1768790800,34750,34750,34800,34750,69
|
||||
20241120,135200,1766392050,34750,34750,34800,34750,90
|
||||
20241120,135100,1763262200,34750,34750,34800,34750,57
|
||||
20241120,135000,1761280400,34750,34850,34850,34750,120
|
||||
20241120,134900,1757102600,34800,34750,34850,34750,571
|
||||
20241120,134800,1737236950,34750,34800,34800,34750,724
|
||||
20241120,134700,1712075550,34750,34800,34800,34750,99
|
||||
20241120,134600,1708631900,34850,34900,34900,34800,251
|
||||
20241120,134500,1699885000,34800,34750,34800,34700,625
|
||||
20241120,134400,1678161350,34750,34700,34750,34650,444
|
||||
20241120,134300,1662753800,34700,34700,34700,34650,87
|
||||
20241120,134200,1659736700,34650,34750,34750,34650,126
|
||||
20241120,134100,1655367350,34750,34700,34750,34650,203
|
||||
20241120,134000,1648321550,34700,34550,34700,34550,1330
|
||||
20241120,133900,1602311100,34550,34550,34600,34550,368
|
||||
20241120,133800,1589595350,34550,34550,34600,34550,159
|
||||
20241120,133700,1584100950,34550,34600,34600,34550,183
|
||||
20241120,133600,1577772500,34600,34600,34650,34600,123
|
||||
20241120,133500,1573514350,34600,34600,34650,34600,55
|
||||
20241120,133400,1571610250,34600,34650,34700,34600,169
|
||||
20241120,133300,1565756500,34700,34700,34700,34650,103
|
||||
20241120,133200,1562185050,34700,34700,34700,34600,244
|
||||
20241120,133100,1553728950,34650,34750,34750,34650,155
|
||||
20241120,133000,1548349650,34800,34800,34800,34750,89
|
||||
20241120,132900,1545254950,34800,34850,34850,34750,180
|
||||
20241120,132800,1538991950,34850,34700,34850,34650,489
|
||||
20241120,132700,1521994250,34650,34650,34750,34600,431
|
||||
20241120,132600,1507048000,34700,34600,34700,34550,936
|
||||
20241120,132500,1474595000,34600,34500,34600,34500,708
|
||||
20241120,132400,1450133200,34500,34500,34550,34500,149
|
||||
20241120,132300,1444991000,34500,34500,34550,34500,368
|
||||
20241120,132200,1432294050,34550,34550,34550,34500,286
|
||||
20241120,132100,1422421550,34600,34600,34600,34500,362
|
||||
20241120,132000,1409913200,34600,34650,34650,34550,546
|
||||
20241120,131900,1391021050,34700,34700,34750,34650,182
|
||||
20241120,131800,1384704250,34700,34750,34750,34700,214
|
||||
20241120,131700,1377275500,34700,34750,34750,34700,206
|
||||
20241120,131600,1370125000,34750,34800,34800,34700,332
|
||||
20241120,131500,1358585000,34850,34850,34850,34800,296
|
||||
20241120,131400,1348277900,34850,34900,34900,34850,107
|
||||
20241120,131300,1344547700,34900,34900,34900,34850,56
|
||||
20241120,131200,1342594700,34850,34850,34900,34850,61
|
||||
20241120,131100,1340467550,34850,34950,34950,34850,127
|
||||
20241120,131000,1336036950,34900,34900,34950,34850,101
|
||||
20241120,130900,1332511750,34900,34850,34950,34850,285
|
||||
20241120,130800,1322564950,34900,34800,34900,34800,175
|
||||
20241120,130700,1316466350,34850,34850,34850,34800,165
|
||||
20241120,130600,1310722050,34900,34900,34900,34850,115
|
||||
20241120,130500,1306710100,34850,34750,34850,34750,401
|
||||
20241120,130400,1292753450,34750,34800,34800,34750,437
|
||||
20241120,130300,1277555000,34800,34750,34800,34750,105
|
||||
20241120,130200,1273903850,34750,34750,34800,34750,66
|
||||
20241120,130100,1271609300,34750,34800,34850,34750,117
|
||||
20241120,130000,1267538550,34800,34800,34850,34800,122
|
||||
20241120,125900,1263291150,34800,34850,34850,34800,70
|
||||
20241120,125800,1260853450,34850,34800,34850,34800,85
|
||||
20241120,125700,1257893850,34800,34850,34850,34800,43
|
||||
20241120,125600,1256396950,34850,34800,34850,34750,223
|
||||
20241120,125500,1248637350,34750,34700,34800,34700,141
|
||||
20241120,125400,1243738600,34750,34750,34800,34700,111
|
||||
20241120,125300,1239881350,34750,34750,34800,34700,402
|
||||
20241120,125200,1225914000,34700,34800,34850,34700,513
|
||||
20241120,125100,1208080750,34800,34800,34850,34750,331
|
||||
20241120,125000,1196564950,34800,34800,34850,34800,73
|
||||
20241120,124900,1194022400,34800,34850,34850,34800,180
|
||||
20241120,124800,1187752400,34850,34850,34850,34800,57
|
||||
20241120,124700,1185767350,34850,34900,34900,34800,82
|
||||
20241120,124600,1182909300,34900,34850,34900,34850,67
|
||||
20241120,124500,1180573300,34950,34900,34950,34850,86
|
||||
20241120,124400,1177571350,34900,34850,34900,34850,89
|
||||
20241120,124300,1174466700,34850,34900,34900,34850,60
|
||||
20241120,124200,1172373900,34850,34900,34950,34850,76
|
||||
20241120,124100,1169722300,34900,34850,34900,34850,80
|
||||
20241120,124000,1166932450,34900,34850,34950,34850,72
|
||||
20241120,123900,1164421900,34850,34800,34850,34800,34
|
||||
20241120,123800,1163237550,34850,34900,34900,34850,156
|
||||
20241120,123700,1157795600,34900,34800,34900,34800,93
|
||||
20241120,123600,1154552900,34850,34900,34900,34800,57
|
||||
20241120,123500,1152567000,34900,34800,34900,34800,218
|
||||
20241120,123400,1144969450,34850,34800,34850,34800,75
|
||||
20241120,123300,1142357950,34850,34850,34900,34800,79
|
||||
20241120,123200,1139603850,34850,34850,34850,34800,42
|
||||
20241120,123100,1138140550,34850,34850,34900,34800,132
|
||||
20241120,123000,1133540650,34900,34850,34900,34800,127
|
||||
20241120,122900,1129113050,34850,34850,34850,34800,54
|
||||
20241120,122800,1127232400,34850,34900,34900,34800,189
|
||||
20241120,122700,1120644200,34900,34950,34950,34850,55
|
||||
20241120,122600,1118724650,34900,34850,34950,34850,126
|
||||
20241120,122500,1114328700,34850,34850,34900,34850,105
|
||||
20241120,122400,1110667450,34850,34900,34900,34850,46
|
||||
20241120,122300,1109063200,34850,34900,34950,34850,159
|
||||
20241120,122200,1103515150,34850,34900,34950,34850,48
|
||||
20241120,122100,1101839300,34900,34900,34900,34850,71
|
||||
20241120,122000,1099362400,34900,34900,34900,34850,96
|
||||
20241120,121900,1096014350,34900,34900,34950,34850,139
|
||||
20241120,121800,1091164000,34900,34850,34900,34850,130
|
||||
20241120,121700,1086631000,34900,34900,34950,34850,81
|
||||
20241120,121600,1083804750,34950,34950,35000,34900,77
|
||||
20241120,121500,1081114150,35000,34950,35000,34950,58
|
||||
20241120,121400,1079085450,34950,35000,35000,34900,86
|
||||
20241120,121300,1076080650,34950,34900,35000,34900,214
|
||||
20241120,121200,1068602100,34900,34950,34950,34900,60
|
||||
20241120,121100,1066505800,34950,34900,34950,34900,149
|
||||
20241120,121000,1061303200,34900,34950,34950,34900,22
|
||||
20241120,120900,1060534900,34950,34950,34950,34900,75
|
||||
20241120,120800,1057914450,34900,34900,35000,34900,92
|
||||
20241120,120700,1054699650,34950,34900,34950,34850,233
|
||||
20241120,120600,1046560150,34900,34900,34950,34800,170
|
||||
20241120,120500,1040630800,34900,34950,34950,34900,116
|
||||
20241120,120400,1036579650,34950,34900,34950,34850,117
|
||||
20241120,120300,1032495350,34850,34900,34900,34850,45
|
||||
20241120,120200,1030926300,34900,34850,34900,34750,349
|
||||
20241120,120100,1018765800,34850,34800,34850,34800,85
|
||||
20241120,120000,1015805600,34800,34800,34900,34800,186
|
||||
20241120,115900,1009327600,34800,34850,34850,34800,169
|
||||
20241120,115800,1003446200,34850,34900,34900,34800,92
|
||||
20241120,115700,1000240350,34850,34850,34850,34800,115
|
||||
20241120,115600,996234700,34850,34850,34850,34800,143
|
||||
20241120,115500,991254350,34850,34850,34900,34850,123
|
||||
20241120,115400,986964500,34850,34900,34900,34850,46
|
||||
20241120,115300,985360950,34850,34850,34900,34850,144
|
||||
20241120,115200,980339850,34900,34850,34900,34850,252
|
||||
20241120,115100,971546000,34850,34900,34900,34850,163
|
||||
20241120,115000,965862950,34950,34850,34950,34850,274
|
||||
20241120,114900,956298450,34900,34900,34900,34850,96
|
||||
20241120,114800,952951650,34900,34900,34900,34850,216
|
||||
20241120,114700,945418700,34900,34950,34950,34900,973
|
||||
20241120,114600,911460600,34950,34950,35000,34900,193
|
||||
20241120,114500,904714700,34950,34900,34950,34900,413
|
||||
20241120,114400,890295900,34950,34950,34950,34900,78
|
||||
20241120,114300,887571050,35000,34950,35000,34900,175
|
||||
20241120,114200,881452600,34950,34950,34950,34900,99
|
||||
20241120,114100,877995850,34950,34900,34950,34900,221
|
||||
20241120,114000,870276300,34900,35000,35000,34900,101
|
||||
20241120,113900,866746850,35000,35000,35050,34950,52
|
||||
20241120,113800,864926900,35000,34900,35050,34900,478
|
||||
20241120,113700,848213400,34950,35000,35000,34900,79
|
||||
20241120,113600,845451150,35000,35050,35050,34950,89
|
||||
20241120,113500,842336700,35100,35100,35150,35050,112
|
||||
20241120,113400,838405500,35150,35000,35150,34950,255
|
||||
20241120,113300,829470350,35000,35000,35050,34900,165
|
||||
20241120,113200,823699250,35050,34950,35050,34950,122
|
||||
20241120,113100,819428650,34950,35000,35000,34850,380
|
||||
20241120,113000,806158650,35000,35000,35050,34950,146
|
||||
20241120,112900,801050250,35000,35050,35150,35000,223
|
||||
20241120,112800,793231300,35050,34900,35050,34800,412
|
||||
20241120,112700,778838250,34950,34800,34950,34800,446
|
||||
20241120,112600,763293150,34850,34800,34850,34750,223
|
||||
20241120,112500,755533900,34800,34850,34850,34750,395
|
||||
20241120,112400,741797350,34800,34800,34850,34750,190
|
||||
20241120,112300,735184600,34800,34900,34900,34750,323
|
||||
20241120,112200,723941050,34900,34750,34900,34750,329
|
||||
20241120,112100,712487850,34750,34800,34800,34750,278
|
||||
20241120,112000,702822750,34800,34900,34900,34800,281
|
||||
20241120,111900,693030050,34900,34850,34900,34800,218
|
||||
20241120,111800,685434200,34850,34850,34900,34850,131
|
||||
20241120,111700,680867150,34850,34850,34900,34800,681
|
||||
20241120,111600,657135600,34850,34800,34850,34800,118
|
||||
20241120,111500,653027750,34850,34800,34850,34800,122
|
||||
20241120,111400,648779200,34850,34850,34850,34800,229
|
||||
20241120,111300,640805850,34900,34900,34900,34850,246
|
||||
20241120,111200,632221400,34900,34900,34950,34900,163
|
||||
20241120,111100,626527150,34900,34950,35000,34900,108
|
||||
20241120,111000,622752450,34950,35050,35050,34950,809
|
||||
20241120,110900,594437600,35050,35050,35100,35000,686
|
||||
20241120,110800,570407450,35050,35100,35100,35050,156
|
||||
20241120,110700,564937000,35100,35050,35100,35050,97
|
||||
20241120,110600,561535350,35100,35050,35100,35050,251
|
||||
20241120,110500,552735400,35050,35100,35150,35050,281
|
||||
20241120,110400,542873000,35100,35150,35150,35100,186
|
||||
20241120,110300,536339350,35150,35150,35150,35100,154
|
||||
20241120,110200,530927050,35150,35200,35200,35150,110
|
||||
20241120,110100,527059850,35200,35300,35300,35200,299
|
||||
20241120,110000,516517850,35300,35300,35450,35250,153
|
||||
20241120,105900,511101700,35250,35100,35250,35100,268
|
||||
20241120,105800,501675700,35100,35150,35200,35100,263
|
||||
20241120,105700,492442250,35150,35150,35200,35100,181
|
||||
20241120,105600,486081300,35150,35150,35200,35150,34
|
||||
20241120,105500,484885850,35150,35200,35350,35150,340
|
||||
20241120,105400,472906050,35200,35200,35250,35150,70
|
||||
20241120,105300,470442600,35150,35200,35250,35100,485
|
||||
20241120,105200,453389900,35250,35300,35300,35250,608
|
||||
20241120,105100,431954550,35350,35350,35350,35300,158
|
||||
20241120,105000,426371150,35350,35500,35500,35350,407
|
||||
20241120,104900,411956700,35450,35650,35650,35450,619
|
||||
20241120,104800,389944500,35650,35650,35650,35650,5
|
||||
20241120,104700,389766250,35650,35600,35650,35600,43
|
||||
20241120,104600,388235300,35650,35650,35650,35550,172
|
||||
20241120,104500,382112100,35650,35650,35700,35650,118
|
||||
20241120,104400,377905350,35650,35650,35700,35650,29
|
||||
20241120,104300,376870700,35700,35800,35800,35700,89
|
||||
20241120,104200,373689150,35800,35650,35800,35650,39
|
||||
20241120,104100,372296100,35650,35700,35700,35650,16
|
||||
20241120,104000,371725200,35700,35650,35700,35650,20
|
||||
20241120,103900,371011800,35650,35700,35700,35650,155
|
||||
20241120,103800,365484950,35700,35700,35700,35650,81
|
||||
20241120,103700,362593550,35700,35700,35750,35700,121
|
||||
20241120,103600,358273600,35750,35800,35800,35750,34
|
||||
20241120,103500,357057950,35800,35750,35800,35700,63
|
||||
20241120,103400,354805700,35700,35700,35750,35700,26
|
||||
20241120,103300,353877100,35750,35700,35750,35700,22
|
||||
20241120,103200,353091300,35700,35700,35700,35700,1
|
||||
20241120,103100,353055600,35800,35750,35800,35700,175
|
||||
20241120,103000,346806550,35750,35800,35800,35700,42
|
||||
20241120,102900,345306050,35800,35750,35800,35700,19
|
||||
20241120,102800,344626700,35750,35800,35850,35750,102
|
||||
20241120,102700,340976900,35850,35800,35850,35750,52
|
||||
20241120,102600,339115800,35800,35800,35850,35800,17
|
||||
20241120,102500,338506950,35850,35850,35850,35850,27
|
||||
20241120,102400,337539000,36000,35700,36000,35700,257
|
||||
20241120,102300,328337900,35700,35750,35750,35700,27
|
||||
20241120,102200,327372700,35800,35750,35800,35750,17
|
||||
20241120,102100,326764450,35750,35750,35750,35750,6
|
||||
20241120,102000,326549950,35800,35750,35800,35700,93
|
||||
20241120,101900,323225100,35750,35750,35750,35750,65
|
||||
20241120,101800,320901350,35750,35750,35800,35750,92
|
||||
20241120,101700,317612000,35750,35750,35750,35700,53
|
||||
20241120,101600,315717550,35750,35850,35850,35750,320
|
||||
20241120,101500,304274800,35800,35850,35850,35800,12
|
||||
20241120,101400,303844950,35800,35800,35850,35800,232
|
||||
20241120,101300,295538850,35850,35850,35900,35800,258
|
||||
20241120,101200,286278400,35850,35800,35850,35800,11
|
||||
20241120,101100,285884450,35900,35900,35900,35850,21
|
||||
20241120,101000,285130900,35850,35850,35850,35800,75
|
||||
20241120,100900,282442250,35900,35900,35900,35850,43
|
||||
20241120,100800,280898600,35850,35850,35850,35850,13
|
||||
20241120,100700,280432550,35900,35850,35900,35850,30
|
||||
20241120,100600,279356300,35850,35850,35850,35850,4
|
||||
20241120,100500,279212900,35900,35850,35900,35850,49
|
||||
20241120,100400,277454600,35850,35950,35950,35850,31
|
||||
20241120,100300,276340900,35950,35950,35950,35950,2
|
||||
20241120,100200,276269000,35950,35950,35950,35900,112
|
||||
20241120,100100,272242750,35950,35950,35950,35950,16
|
||||
20241120,100000,271667550,35850,35950,35950,35850,34
|
||||
20241120,095900,270446900,35800,35900,35950,35800,112
|
||||
20241120,095800,266433350,36000,35950,36000,35950,42
|
||||
20241120,095700,264922050,35950,36050,36050,35900,90
|
||||
20241120,095600,261682600,36100,36000,36100,36000,104
|
||||
20241120,095500,257935250,36000,36000,36000,36000,2
|
||||
20241120,095400,257863250,35950,35900,36000,35900,59
|
||||
20241120,095300,255741650,35950,35950,35950,35950,74
|
||||
20241120,095200,253081350,36000,35900,36000,35900,22
|
||||
20241120,095100,252290250,35900,35950,35950,35850,179
|
||||
20241120,095000,245870450,35900,35950,35950,35900,78
|
||||
20241120,094900,243068650,35950,36050,36050,35950,14
|
||||
20241120,094800,242564750,36000,36000,36000,36000,3
|
||||
20241120,094700,242456750,36000,35950,36000,35900,79
|
||||
20241120,094600,239616350,35950,36050,36050,35950,107
|
||||
20241120,094500,235767850,36050,36200,36200,36050,238
|
||||
20241120,094400,227165550,36100,36100,36100,36100,9
|
||||
20241120,094300,226840650,36050,36050,36100,36000,150
|
||||
20241120,094200,221432600,36050,36000,36050,35950,168
|
||||
20241120,094100,215381400,36000,36000,36000,36000,7
|
||||
20241120,094000,215129400,35950,36000,36000,35950,24
|
||||
20241120,093900,214265700,36000,35950,36000,35950,57
|
||||
20241120,093800,212215850,35950,35900,35950,35850,54
|
||||
20241120,093700,210276050,35900,35850,35900,35850,34
|
||||
20241120,093600,209056750,35900,35800,35950,35800,23
|
||||
20241120,093500,208231450,35750,35750,35800,35750,64
|
||||
20241120,093400,205940900,35750,35800,35800,35750,18
|
||||
20241120,093300,205296800,35800,35800,35950,35750,125
|
||||
20241120,093200,200819300,35800,35800,35900,35800,56
|
||||
20241120,093100,198813400,35800,35550,35800,35550,85
|
||||
20241120,093000,195779200,35600,35700,35800,35600,97
|
||||
20241120,092900,192323900,35950,35850,35950,35550,180
|
||||
20241120,092800,185898250,35650,35750,35850,35600,106
|
||||
20241120,092700,182116250,35500,35650,35800,35500,192
|
||||
20241120,092600,175279450,35600,35550,35600,35550,875
|
||||
20241120,092500,144139450,35550,35500,35550,35500,15
|
||||
20241120,092400,143606450,35500,35450,35500,35450,41
|
||||
20241120,092300,142151350,35450,35450,35500,35450,8
|
||||
20241120,092200,141867550,35500,35500,35500,35500,4
|
||||
20241120,092100,141725550,35500,35550,35550,35450,90
|
||||
20241120,092000,138529400,35550,35450,35550,35350,117
|
||||
20241120,091900,134385200,35450,35400,35450,35350,66
|
||||
20241120,091800,132047350,35450,35550,35550,35450,22
|
||||
20241120,091700,131266950,35550,35450,35550,35450,104
|
||||
20241120,091600,127575200,35400,35300,35400,35300,347
|
||||
20241120,091500,115309650,35300,35350,35350,35300,38
|
||||
20241120,091400,113967800,35300,35350,35350,35300,35
|
||||
20241120,091300,112732100,35350,35200,35350,35200,74
|
||||
20241120,091200,110122100,35350,35250,35400,35250,272
|
||||
20241120,091100,100520200,35250,35000,35300,35000,191
|
||||
20241120,091000,93804700,35000,35250,35250,35000,600
|
||||
20241120,090900,72786800,35150,35350,35350,35150,710
|
||||
20241120,090800,47793600,35350,35350,35350,35300,479
|
||||
20241120,090700,30865950,35350,35450,35450,35350,165
|
||||
20241120,090600,25028500,35450,35400,35450,35400,79
|
||||
20241120,090500,22229850,35400,35450,35450,35400,25
|
||||
20241120,090400,21344100,35500,35500,35500,35500,6
|
||||
20241120,090300,21131100,35500,35600,35600,35500,132
|
||||
20241120,090200,16444900,35500,35500,35500,35500,11
|
||||
20241120,090100,16054400,35600,35500,36000,35500,268
|
||||
20241120,090000,6501800,35550,35300,35600,35250,181
|
||||
|
Reference in New Issue
Block a user