Update 2024-11-20 2713 candle_min
This commit is contained in:
746
399720/min/candle-20241120.csv
Normal file
746
399720/min/candle-20241120.csv
Normal file
@@ -0,0 +1,746 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,212400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,212300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,212200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,212100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,212000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,211000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,210000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,205300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,205000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,204000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,203000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,202300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,202000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,201000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,200000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,195300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,195000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,194000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,193000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,192300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,192000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,191000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,190000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,185300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,185000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,184000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,183000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,182300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,182000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,181000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,180000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,175300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,175000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,174000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,173000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,172300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,172000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,171000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,170000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,165300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,165000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,164000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,163000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,162300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,162000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,161000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,160000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155400,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,155300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,155000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,154000,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153900,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153800,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153700,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153600,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153500,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153400,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153300,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153200,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153100,1864869950,33550,33550,33550,33550,0
|
||||
20241120,153000,1864869950,33550,33550,33550,33550,1510
|
||||
20241120,152900,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152800,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152700,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152600,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152500,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152400,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152300,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152200,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152100,1814209450,33450,33450,33450,33450,0
|
||||
20241120,152000,1814209450,33450,33450,33450,33450,0
|
||||
20241120,151900,1814209450,33450,33600,33650,33450,217
|
||||
20241120,151800,1806926600,33600,33600,33600,33550,115
|
||||
20241120,151700,1803066250,33550,33550,33550,33500,179
|
||||
20241120,151600,1797060850,33550,33500,33550,33500,394
|
||||
20241120,151500,1783861600,33500,33500,33500,33450,192
|
||||
20241120,151400,1777436650,33500,33450,33500,33450,142
|
||||
20241120,151300,1772679800,33500,33500,33500,33450,59
|
||||
20241120,151200,1770703400,33500,33450,33550,33450,215
|
||||
20241120,151100,1763499200,33450,33350,33550,33350,130
|
||||
20241120,151000,1759155350,33400,33350,33450,33350,652
|
||||
20241120,150900,1737388100,33350,33400,33400,33300,583
|
||||
20241120,150800,1717942100,33350,33400,33400,33350,275
|
||||
20241120,150700,1708769450,33400,33400,33400,33350,176
|
||||
20241120,150600,1702896150,33400,33450,33450,33350,1049
|
||||
20241120,150500,1667883250,33450,33500,33500,33450,462
|
||||
20241120,150400,1652424350,33500,33500,33500,33500,3
|
||||
20241120,150300,1652323850,33500,33550,33550,33450,3203
|
||||
20241120,150200,1544983450,33550,33550,33600,33550,336
|
||||
20241120,150100,1533710050,33650,33600,33650,33550,387
|
||||
20241120,150000,1520706450,33600,33600,33600,33600,6
|
||||
20241120,145900,1520504850,33600,33650,33650,33600,2
|
||||
20241120,145800,1520437600,33650,33600,33650,33600,136
|
||||
20241120,145700,1515867350,33600,33600,33600,33600,129
|
||||
20241120,145600,1511532950,33600,33600,33600,33600,80
|
||||
20241120,145500,1508844950,33600,33600,33650,33600,61
|
||||
20241120,145400,1506794450,33600,33650,33650,33600,17
|
||||
20241120,145300,1506223050,33650,33650,33650,33650,26
|
||||
20241120,145200,1505348150,33650,33650,33650,33650,55
|
||||
20241120,145100,1503497400,33600,33650,33650,33600,249
|
||||
20241120,145000,1495123100,33650,33650,33700,33650,346
|
||||
20241120,144900,1483480150,33650,33650,33650,33650,61
|
||||
20241120,144800,1481427500,33650,33700,33700,33650,3
|
||||
20241120,144700,1481326500,33700,33700,33700,33700,5
|
||||
20241120,144600,1481158000,33650,33650,33650,33650,177
|
||||
20241120,144500,1475201950,33600,33650,33650,33600,302
|
||||
20241120,144400,1465039800,33650,33650,33700,33650,94
|
||||
20241120,144300,1461876450,33650,33650,33650,33650,59
|
||||
20241120,144200,1459891100,33650,33650,33650,33650,2
|
||||
20241120,144100,1459823800,33650,33700,33700,33650,8
|
||||
20241120,144000,1459554550,33650,33650,33650,33650,29
|
||||
20241120,143900,1458578700,33700,33700,33700,33700,298
|
||||
20241120,143800,1448536100,33700,33700,33700,33700,0
|
||||
20241120,143700,1448536100,33700,33700,33700,33700,1
|
||||
20241120,143600,1448502400,33700,33700,33750,33700,139
|
||||
20241120,143500,1443818050,33700,33700,33700,33700,0
|
||||
20241120,143400,1443818050,33700,33650,33700,33650,19
|
||||
20241120,143300,1443178650,33650,33650,33700,33650,41
|
||||
20241120,143200,1441797500,33700,33700,33700,33700,2
|
||||
20241120,143100,1441730100,33650,33700,33700,33650,25
|
||||
20241120,143000,1440888550,33700,33700,33750,33700,179
|
||||
20241120,142900,1434856200,33700,33650,33700,33650,3
|
||||
20241120,142800,1434755200,33650,33650,33650,33650,13
|
||||
20241120,142700,1434317750,33700,33650,33700,33650,36
|
||||
20241120,142600,1433106300,33650,33650,33700,33650,100
|
||||
20241120,142500,1429737300,33650,33650,33650,33650,187
|
||||
20241120,142400,1423444750,33650,33650,33650,33650,34
|
||||
20241120,142300,1422300650,33650,33700,33700,33650,5
|
||||
20241120,142200,1422132350,33650,33650,33650,33650,1
|
||||
20241120,142100,1422098700,33650,33650,33650,33650,0
|
||||
20241120,142000,1422098700,33650,33650,33650,33650,10
|
||||
20241120,141900,1421762200,33650,33650,33650,33650,6
|
||||
20241120,141800,1421560300,33750,33750,33750,33750,1
|
||||
20241120,141700,1421526550,33650,33700,33700,33650,902
|
||||
20241120,141600,1391164500,33750,33750,33750,33750,0
|
||||
20241120,141500,1391164500,33750,33750,33750,33750,2
|
||||
20241120,141400,1391097000,33750,33750,33750,33750,59
|
||||
20241120,141300,1389105750,33750,33750,33750,33700,86
|
||||
20241120,141200,1386204450,33750,33750,33750,33750,11
|
||||
20241120,141100,1385833200,33750,33750,33750,33750,22
|
||||
20241120,141000,1385090700,33700,33700,33750,33700,27
|
||||
20241120,140900,1384180750,33700,33750,33750,33700,2
|
||||
20241120,140800,1384113300,33700,33700,33700,33700,1
|
||||
20241120,140700,1384079600,33700,33700,33700,33700,0
|
||||
20241120,140600,1384079600,33700,33700,33700,33700,0
|
||||
20241120,140500,1384079600,33700,33750,33750,33700,593
|
||||
20241120,140400,1364086500,33750,33750,33750,33750,99
|
||||
20241120,140300,1360745250,33750,33800,33800,33750,2
|
||||
20241120,140200,1360677700,33750,33750,33750,33750,0
|
||||
20241120,140100,1360677700,33750,33750,33750,33700,801
|
||||
20241120,140000,1333676200,33800,33800,33800,33800,18
|
||||
20241120,135900,1333067800,33750,33750,33750,33700,18
|
||||
20241120,135800,1332460400,33800,33750,33800,33750,2
|
||||
20241120,135700,1332392850,33750,33750,33750,33750,0
|
||||
20241120,135600,1332392850,33750,33750,33750,33750,18
|
||||
20241120,135500,1331785350,33700,33700,33700,33700,0
|
||||
20241120,135400,1331785350,33700,33700,33700,33700,0
|
||||
20241120,135300,1331785350,33700,33700,33700,33700,1
|
||||
20241120,135200,1331751650,33750,33750,33750,33750,1
|
||||
20241120,135100,1331717900,33700,33700,33700,33700,0
|
||||
20241120,135000,1331717900,33700,33700,33700,33700,338
|
||||
20241120,134900,1320327300,33800,33800,33800,33800,1
|
||||
20241120,134800,1320293500,33750,33750,33750,33750,32
|
||||
20241120,134700,1319213500,33800,33700,33800,33700,71
|
||||
20241120,134600,1316820700,33750,33750,33750,33750,38
|
||||
20241120,134500,1315538200,33750,33750,33750,33750,214
|
||||
20241120,134400,1308315700,33800,33800,33800,33800,41
|
||||
20241120,134300,1306929900,33850,33750,33850,33750,5
|
||||
20241120,134200,1306761050,33750,33750,33750,33750,76
|
||||
20241120,134100,1304196050,33750,33850,33850,33750,87
|
||||
20241120,134000,1301254100,33850,33750,33850,33750,1424
|
||||
20241120,133900,1253141550,33800,33800,33800,33800,100
|
||||
20241120,133800,1249761550,33750,33750,33750,33750,144
|
||||
20241120,133700,1244901550,33750,33750,33750,33750,0
|
||||
20241120,133600,1244901550,33750,33750,33750,33750,0
|
||||
20241120,133500,1244901550,33750,33750,33750,33750,0
|
||||
20241120,133400,1244901550,33750,33800,33800,33750,2
|
||||
20241120,133300,1244834000,33750,33750,33750,33750,1
|
||||
20241120,133200,1244800250,33750,33700,33750,33650,60
|
||||
20241120,133100,1242777300,33700,33700,33700,33700,89
|
||||
20241120,133000,1239778000,33750,33750,33750,33750,1
|
||||
20241120,132900,1239744250,33800,33750,33800,33650,202
|
||||
20241120,132800,1232936700,33750,33750,33750,33700,427
|
||||
20241120,132700,1218526550,33700,33700,33700,33700,1
|
||||
20241120,132600,1218492850,33700,33700,33700,33700,28
|
||||
20241120,132500,1217549250,33700,33700,33700,33700,1
|
||||
20241120,132400,1217515550,33650,33650,33650,33650,15
|
||||
20241120,132300,1217010800,33700,33700,33700,33700,17
|
||||
20241120,132200,1216437900,33700,33700,33700,33700,189
|
||||
20241120,132100,1210068600,33700,33700,33700,33700,271
|
||||
20241120,132000,1200935900,33750,33750,33750,33750,2
|
||||
20241120,131900,1200868400,33700,33700,33700,33700,37
|
||||
20241120,131800,1199621500,33750,33750,33750,33750,0
|
||||
20241120,131700,1199621500,33750,33750,33750,33750,0
|
||||
20241120,131600,1199621500,33750,33750,33750,33700,63
|
||||
20241120,131500,1197498300,33700,33700,33700,33700,11
|
||||
20241120,131400,1197127600,33700,33750,33750,33700,68
|
||||
20241120,131300,1194835000,33750,33750,33750,33700,97
|
||||
20241120,131200,1191564300,33750,33750,33750,33750,0
|
||||
20241120,131100,1191564300,33750,33700,33750,33700,142
|
||||
20241120,131000,1186778850,33750,33750,33750,33750,1
|
||||
20241120,130900,1186745100,33700,33700,33700,33700,0
|
||||
20241120,130800,1186745100,33700,33750,33750,33700,141
|
||||
20241120,130700,1181987300,33800,33850,33850,33800,3
|
||||
20241120,130600,1181885850,33800,33800,33800,33800,3
|
||||
20241120,130500,1181784450,33750,33750,33750,33750,0
|
||||
20241120,130400,1181784450,33750,33750,33750,33750,81
|
||||
20241120,130300,1179050700,33750,33750,33750,33750,91
|
||||
20241120,130200,1175979450,33800,33800,33800,33800,72
|
||||
20241120,130100,1173545850,33750,33750,33750,33750,22
|
||||
20241120,130000,1172803350,33750,33850,33850,33750,62
|
||||
20241120,125900,1170710100,33850,33850,33850,33850,2
|
||||
20241120,125800,1170642400,33850,33700,33850,33700,81
|
||||
20241120,125700,1167908800,33700,33700,33700,33700,0
|
||||
20241120,125600,1167908800,33700,33700,33700,33700,128
|
||||
20241120,125500,1163595200,33650,33650,33650,33650,4
|
||||
20241120,125400,1163460600,33650,33650,33650,33650,96
|
||||
20241120,125300,1160230200,33700,33650,33700,33650,2
|
||||
20241120,125200,1160162850,33700,33700,33700,33700,0
|
||||
20241120,125100,1160162850,33700,33700,33700,33700,92
|
||||
20241120,125000,1157062450,33700,33750,33750,33700,5
|
||||
20241120,124900,1156893750,33700,33700,33750,33700,158
|
||||
20241120,124800,1151569100,33700,33700,33700,33700,0
|
||||
20241120,124700,1151569100,33700,33700,33700,33700,21
|
||||
20241120,124600,1150861400,33700,33700,33700,33700,111
|
||||
20241120,124500,1147120700,33700,33700,33700,33700,18
|
||||
20241120,124400,1146514100,33750,33800,33800,33700,693
|
||||
20241120,124300,1123104100,33800,33850,33850,33800,10
|
||||
20241120,124200,1122766050,33800,33850,33850,33800,2
|
||||
20241120,124100,1122698400,33800,33800,33800,33800,1
|
||||
20241120,124000,1122664600,33850,33800,33850,33800,76
|
||||
20241120,123900,1120095750,33850,33850,33850,33850,118
|
||||
20241120,123800,1116101450,33850,33900,33900,33850,504
|
||||
20241120,123700,1099016150,33900,33900,33900,33900,0
|
||||
20241120,123600,1099016150,33900,33900,33900,33900,10
|
||||
20241120,123500,1098677150,33950,33900,33950,33900,3
|
||||
20241120,123400,1098575400,33900,33900,33900,33900,2
|
||||
20241120,123300,1098507600,33900,33900,33900,33900,1
|
||||
20241120,123200,1098473700,33900,33900,33900,33900,1
|
||||
20241120,123100,1098439800,33950,33950,33950,33950,1
|
||||
20241120,123000,1098405850,33900,33900,33900,33900,1
|
||||
20241120,122900,1098371950,33900,33900,33900,33900,62
|
||||
20241120,122800,1096270150,33950,33950,33950,33950,1
|
||||
20241120,122700,1096236200,33950,33950,33950,33900,42
|
||||
20241120,122600,1094810350,33950,33950,33950,33950,2
|
||||
20241120,122500,1094742450,33900,33900,33900,33900,39
|
||||
20241120,122400,1093420350,33900,33900,33950,33900,94
|
||||
20241120,122300,1090233050,33900,33900,33900,33900,51
|
||||
20241120,122200,1088504150,33900,33950,33950,33900,21
|
||||
20241120,122100,1087792200,33950,33900,33950,33900,211
|
||||
20241120,122000,1080638750,33950,33950,33950,33950,14
|
||||
20241120,121900,1080163450,33950,33950,33950,33950,237
|
||||
20241120,121800,1072117300,33900,33950,33950,33900,2
|
||||
20241120,121700,1072049450,33950,33950,33950,33950,10
|
||||
20241120,121600,1071709950,33950,33900,33950,33900,24
|
||||
20241120,121500,1070895250,33900,33900,33900,33900,0
|
||||
20241120,121400,1070895250,33900,33900,33900,33900,5
|
||||
20241120,121300,1070725750,33950,33900,33950,33900,12
|
||||
20241120,121200,1070318900,33950,34000,34000,33950,27
|
||||
20241120,121100,1069402150,34000,34000,34000,34000,87
|
||||
20241120,121000,1066444150,34000,34000,34000,34000,0
|
||||
20241120,120900,1066444150,34000,34000,34000,34000,7
|
||||
20241120,120800,1066206150,33950,33900,33950,33900,295
|
||||
20241120,120700,1056195600,33900,33900,33900,33900,107
|
||||
20241120,120600,1052568300,33950,33950,33950,33950,56
|
||||
20241120,120500,1050667100,33950,33800,33950,33800,466
|
||||
20241120,120400,1034855200,33850,33850,33850,33850,3
|
||||
20241120,120300,1034753650,33850,33850,33850,33850,30
|
||||
20241120,120200,1033738150,33850,33800,33850,33750,113
|
||||
20241120,120100,1029913950,33750,33750,33750,33750,1
|
||||
20241120,120000,1029880200,33800,33800,33800,33800,6
|
||||
20241120,115900,1029677400,33800,33800,33800,33800,1
|
||||
20241120,115800,1029643600,33750,33800,33800,33750,18
|
||||
20241120,115700,1029035250,33800,33800,33800,33800,21
|
||||
20241120,115600,1028325450,33750,33750,33750,33750,3
|
||||
20241120,115500,1028224200,33800,33800,33800,33800,6
|
||||
20241120,115400,1028021400,33700,33700,33700,33700,0
|
||||
20241120,115300,1028021400,33700,33700,33700,33700,44
|
||||
20241120,115200,1026538600,33750,33750,33750,33750,100
|
||||
20241120,115100,1023163600,33750,33750,33800,33750,86
|
||||
20241120,115000,1020261050,33750,33750,33750,33700,33
|
||||
20241120,114900,1019147350,33750,33750,33750,33750,104
|
||||
20241120,114800,1015637350,33750,33750,33750,33750,41
|
||||
20241120,114700,1014253600,33750,33750,33750,33750,1
|
||||
20241120,114600,1014219850,33850,33850,33850,33800,6
|
||||
20241120,114500,1014016800,33850,33850,33850,33850,58
|
||||
20241120,114400,1012053500,33850,33850,33850,33850,46
|
||||
20241120,114300,1010496400,33850,33850,33850,33850,60
|
||||
20241120,114200,1008465400,33850,33850,33850,33800,44
|
||||
20241120,114100,1006976650,33800,33800,33800,33800,71
|
||||
20241120,114000,1004576850,33850,33800,33850,33800,204
|
||||
20241120,113900,997676500,33800,33800,33800,33800,34
|
||||
20241120,113800,996527300,33800,33850,33900,33800,343
|
||||
20241120,113700,984903200,33850,33800,33850,33800,74
|
||||
20241120,113600,982401450,33800,33800,33800,33800,1
|
||||
20241120,113500,982367650,33700,33700,33700,33700,1
|
||||
20241120,113400,982333950,33750,33750,33750,33750,9
|
||||
20241120,113300,982030200,33750,33750,33750,33750,124
|
||||
20241120,113200,977845200,33700,33700,33750,33700,155
|
||||
20241120,113100,972616700,33700,33700,33700,33700,20
|
||||
20241120,113000,971942700,33700,33650,33700,33650,28
|
||||
20241120,112900,970999150,33700,33700,33700,33700,1
|
||||
20241120,112800,970965450,33700,33700,33700,33700,5
|
||||
20241120,112700,970796950,33700,33700,33700,33700,4
|
||||
20241120,112600,970662150,33700,33700,33700,33700,38
|
||||
20241120,112500,969381550,33700,33700,33700,33700,4
|
||||
20241120,112400,969246750,33700,33700,33700,33700,1
|
||||
20241120,112300,969213050,33700,33700,33700,33700,0
|
||||
20241120,112200,969213050,33700,33700,33700,33700,68
|
||||
20241120,112100,966921450,33700,33650,33700,33600,390
|
||||
20241120,112000,953806550,33650,33650,33650,33650,0
|
||||
20241120,111900,953806550,33650,33650,33650,33650,1
|
||||
20241120,111800,953772900,33600,33650,33650,33600,18
|
||||
20241120,111700,953168000,33650,33650,33650,33650,0
|
||||
20241120,111600,953168000,33650,33650,33650,33650,1
|
||||
20241120,111500,953134350,33650,33650,33650,33650,1
|
||||
20241120,111400,953100700,33600,33600,33600,33600,32
|
||||
20241120,111300,952025500,33650,33650,33650,33600,170
|
||||
20241120,111200,946305900,33650,33650,33650,33650,31
|
||||
20241120,111100,945262750,33700,33700,33700,33700,1
|
||||
20241120,111000,945229050,33700,33650,33700,33650,31
|
||||
20241120,110900,944185850,33700,33650,33700,33650,3
|
||||
20241120,110800,944084850,33700,33700,33700,33700,1
|
||||
20241120,110700,944051150,33700,33700,33700,33700,58
|
||||
20241120,110600,942096550,33750,33800,33800,33750,3
|
||||
20241120,110500,941995250,33700,33750,33750,33700,462
|
||||
20241120,110400,926425800,33700,33750,33800,33700,22
|
||||
20241120,110300,925684100,33750,33800,33800,33750,402
|
||||
20241120,110200,912097000,33850,33900,33900,33850,2
|
||||
20241120,110100,912029250,33850,33900,33900,33800,11
|
||||
20241120,110000,911656850,33900,33800,33900,33800,298
|
||||
20241120,105900,901556550,33900,33850,33900,33850,2
|
||||
20241120,105800,901488800,33800,33800,33800,33800,0
|
||||
20241120,105700,901488800,33800,33800,33800,33800,28
|
||||
20241120,105600,900542400,33800,33800,33800,33800,0
|
||||
20241120,105500,900542400,33800,33750,33800,33750,6
|
||||
20241120,105400,900339650,33900,33900,33900,33900,0
|
||||
20241120,105300,900339650,33900,33900,33900,33900,11
|
||||
20241120,105200,899966750,33750,33750,33750,33750,3
|
||||
20241120,105100,899865500,33750,33750,33750,33750,0
|
||||
20241120,105000,899865500,33750,33800,33900,33750,637
|
||||
20241120,104900,878296200,33800,33850,33850,33800,180
|
||||
20241120,104800,872205650,33900,33900,33900,33900,1
|
||||
20241120,104700,872171750,33800,33800,33800,33800,0
|
||||
20241120,104600,872171750,33800,33800,33800,33800,80
|
||||
20241120,104500,869467750,33800,33800,33800,33800,11
|
||||
20241120,104400,869095950,33900,33900,33900,33900,5
|
||||
20241120,104300,868926450,33750,33850,33850,33750,23
|
||||
20241120,104200,868149100,33750,33750,33750,33750,0
|
||||
20241120,104100,868149100,33750,33850,33900,33750,862
|
||||
20241120,104000,838932500,33750,33750,33750,33750,0
|
||||
20241120,103900,838932500,33750,33850,33900,33700,349
|
||||
20241120,103800,827155150,33900,33850,33900,33850,80
|
||||
20241120,103700,824447100,33850,33850,33850,33850,3
|
||||
20241120,103600,824345550,33850,33850,33850,33850,0
|
||||
20241120,103500,824345550,33850,33850,33850,33850,52
|
||||
20241120,103400,822585350,33850,33850,33850,33850,33
|
||||
20241120,103300,821468300,33800,33800,33800,33800,0
|
||||
20241120,103200,821468300,33800,33700,33800,33700,1012
|
||||
20241120,103100,787358200,33700,33700,33700,33700,443
|
||||
20241120,103000,772429100,33700,33700,33700,33600,60
|
||||
20241120,102900,770412600,33700,33600,33700,33600,1102
|
||||
20241120,102800,733294400,33600,33600,33600,33600,0
|
||||
20241120,102700,733294400,33600,33600,33600,33600,16
|
||||
20241120,102600,732756800,33600,33550,33600,33550,100
|
||||
20241120,102500,729401100,33550,33550,33550,33550,24
|
||||
20241120,102400,728595900,33550,33550,33550,33550,33
|
||||
20241120,102300,727488750,33450,33450,33450,33450,1
|
||||
20241120,102200,727455300,33450,33400,33450,33400,490
|
||||
20241120,102100,711075150,33400,33350,33400,33350,722
|
||||
20241120,102000,686969550,33350,33350,33350,33300,186
|
||||
20241120,101900,680766500,33350,33350,33350,33350,22
|
||||
20241120,101800,680032800,33350,33350,33350,33350,290
|
||||
20241120,101700,670361300,33350,33400,33400,33350,263
|
||||
20241120,101600,661590200,33400,33400,33400,33400,123
|
||||
20241120,101500,657482000,33450,33450,33450,33450,2
|
||||
20241120,101400,657415100,33450,33450,33450,33450,4
|
||||
20241120,101300,657281300,33500,33400,33500,33400,6
|
||||
20241120,101200,657080500,33400,33500,33500,33400,47
|
||||
20241120,101100,655510300,33500,33450,33500,33400,63
|
||||
20241120,101000,653405800,33500,33500,33500,33500,25
|
||||
20241120,100900,652568300,33500,33550,33550,33500,16
|
||||
20241120,100800,652032250,33550,33550,33550,33550,1
|
||||
20241120,100700,651998700,33550,33550,33550,33550,35
|
||||
20241120,100600,650824450,33500,33550,33550,33500,22
|
||||
20241120,100500,650087400,33450,33450,33450,33450,202
|
||||
20241120,100400,643330500,33450,33450,33450,33450,11
|
||||
20241120,100300,642962550,33450,33450,33450,33300,204
|
||||
20241120,100200,636161300,33450,33400,33450,33400,18
|
||||
20241120,100100,635559850,33400,33400,33400,33400,3
|
||||
20241120,100000,635459650,33400,33400,33400,33400,10
|
||||
20241120,095900,635125650,33400,33500,33500,33400,43
|
||||
20241120,095800,633689150,33500,33500,33500,33500,8
|
||||
20241120,095700,633421150,33600,33600,33600,33550,95
|
||||
20241120,095600,630230200,33600,33600,33600,33600,128
|
||||
20241120,095500,625929400,33550,33550,33550,33400,39
|
||||
20241120,095400,624622000,33600,33550,33600,33500,212
|
||||
20241120,095300,617516600,33500,33400,33500,33400,244
|
||||
20241120,095200,609344600,33450,33250,33450,33250,859
|
||||
20241120,095100,580717450,33300,33350,33350,33300,419
|
||||
20241120,095000,566761200,33350,33400,33400,33350,369
|
||||
20241120,094900,554454950,33400,33400,33400,33400,169
|
||||
20241120,094800,548810350,33400,33500,33500,33400,120
|
||||
20241120,094700,544796600,33500,33550,33550,33500,380
|
||||
20241120,094600,532056250,33550,33600,33600,33550,226
|
||||
20241120,094500,524463900,33550,33600,33600,33500,57
|
||||
20241120,094400,522551700,33600,33550,33600,33350,573
|
||||
20241120,094300,503381150,33600,33600,33650,33600,145
|
||||
20241120,094200,498508850,33650,33600,33650,33600,4
|
||||
20241120,094100,498374300,33600,33650,33650,33600,291
|
||||
20241120,094000,488593800,33650,33700,33700,33650,423
|
||||
20241120,093900,474347050,33650,33650,33650,33650,9
|
||||
20241120,093800,474044200,33650,33600,33650,33600,160
|
||||
20241120,093700,468666150,33600,33650,33650,33600,33
|
||||
20241120,093600,467557150,33600,33600,33600,33600,72
|
||||
20241120,093500,465137950,33650,33650,33650,33600,79
|
||||
20241120,093400,462482000,33600,33600,33600,33600,10
|
||||
20241120,093300,462146000,33550,33600,33600,33550,5
|
||||
20241120,093200,461978100,33600,33550,33700,33550,117
|
||||
20241120,093100,458045850,33550,33550,33550,33550,235
|
||||
20241120,093000,450161600,33550,33500,33550,33200,1241
|
||||
20241120,092900,408682700,33550,33600,33600,33550,543
|
||||
20241120,092800,390455250,33650,33750,33750,33650,385
|
||||
20241120,092700,377495450,33650,33700,33700,33650,197
|
||||
20241120,092600,370866350,33650,33750,33850,33650,540
|
||||
20241120,092500,352651100,33800,33800,33850,33800,375
|
||||
20241120,092400,339975850,33800,34000,34000,33800,986
|
||||
20241120,092300,306546100,34000,34000,34100,34000,51
|
||||
20241120,092200,304812000,34000,34000,34000,34000,96
|
||||
20241120,092100,301548000,34000,34150,34150,34000,1186
|
||||
20241120,092000,261164550,34150,34200,34200,34150,134
|
||||
20241120,091900,256581900,34200,34200,34200,34200,72
|
||||
20241120,091800,254119500,34200,34200,34200,34150,362
|
||||
20241120,091700,241745950,34250,34250,34250,34250,101
|
||||
20241120,091600,238286700,34250,34300,34300,34250,33
|
||||
20241120,091500,237156400,34300,34300,34300,34300,240
|
||||
20241120,091400,228924400,34300,34300,34300,34300,103
|
||||
20241120,091300,225391500,34300,34300,34300,34300,153
|
||||
20241120,091200,220143600,34300,34450,34450,34300,4
|
||||
20241120,091100,220006100,34450,34300,34450,34300,342
|
||||
20241120,091000,208250000,34300,34250,34350,34250,584
|
||||
20241120,090900,188211550,34200,34250,34250,34200,77
|
||||
20241120,090800,185575850,34150,34300,34300,34150,390
|
||||
20241120,090700,172239500,34200,34200,34200,34200,166
|
||||
20241120,090600,166562300,34150,34250,34250,34150,151
|
||||
20241120,090500,161396050,34250,34200,34250,34200,169
|
||||
20241120,090400,155614200,34250,34250,34300,34250,51
|
||||
20241120,090300,153866950,34350,34350,34450,34250,326
|
||||
20241120,090200,142658500,34350,34250,34400,34200,710
|
||||
20241120,090100,118312900,34200,34200,34200,34050,701
|
||||
20241120,090000,94377850,34300,34400,34400,34150,2741
|
||||
|
Reference in New Issue
Block a user