Update 2024-11-20 2713 candle_min
This commit is contained in:
758
455900/min/candle-20241120.csv
Normal file
758
455900/min/candle-20241120.csv
Normal file
@@ -0,0 +1,758 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,213600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,213500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,213400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,213300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,213200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,213100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,213000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,212000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,211000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,210500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,210000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,205000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,204000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,203500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,203000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,202000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,201000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,200500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,200000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,195000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,194000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,193500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,193000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,192000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,191000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,190500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,190000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,185000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,184000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,183500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,183000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,182000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,181000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,180500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,180000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,175000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,174000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,173500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,173000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,172000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,171000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,170500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,170000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,165000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,164000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,163500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,163000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,162000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,161000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,160500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,160000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,155000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154600,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,154000,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153900,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153800,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153700,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153600,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,153500,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153400,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153300,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153200,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153100,2835399350,23600,23600,23600,23600,0
|
||||
20241120,153000,2835399350,23600,23600,23600,23600,1489
|
||||
20241120,152900,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152800,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152700,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152600,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152500,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152400,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152300,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152200,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152100,2800258950,23700,23700,23700,23700,0
|
||||
20241120,152000,2800258950,23700,23700,23700,23700,0
|
||||
20241120,151900,2800258950,23700,23700,23700,23650,993
|
||||
20241120,151800,2776773650,23700,23700,23700,23650,3
|
||||
20241120,151700,2776702600,23650,23650,23650,23650,102
|
||||
20241120,151600,2774290300,23650,23700,23700,23650,174
|
||||
20241120,151500,2770175150,23700,23650,23700,23650,604
|
||||
20241120,151400,2755874550,23700,23650,23700,23650,42
|
||||
20241120,151300,2754880350,23650,23650,23650,23600,67
|
||||
20241120,151200,2753296250,23600,23650,23650,23600,166
|
||||
20241120,151100,2749378550,23650,23600,23650,23600,192
|
||||
20241120,151000,2744838500,23600,23650,23700,23600,63
|
||||
20241120,150900,2743350900,23650,23600,23650,23600,439
|
||||
20241120,150800,2732973700,23600,23650,23700,23600,243
|
||||
20241120,150700,2727234150,23650,23650,23650,23650,431
|
||||
20241120,150600,2717041000,23650,23650,23650,23650,169
|
||||
20241120,150500,2713044150,23650,23700,23700,23650,93
|
||||
20241120,150400,2710844650,23600,23650,23650,23600,1249
|
||||
20241120,150300,2681321150,23650,23700,23700,23650,375
|
||||
20241120,150200,2672434700,23700,23700,23700,23700,49
|
||||
20241120,150100,2671273400,23700,23700,23700,23700,19
|
||||
20241120,150000,2670823100,23700,23800,23800,23700,552
|
||||
20241120,145900,2657728600,23800,23800,23800,23800,254
|
||||
20241120,145800,2651683400,23750,23800,23800,23750,63
|
||||
20241120,145700,2650185550,23750,23800,23800,23750,15
|
||||
20241120,145600,2649829200,23800,23800,23800,23750,56
|
||||
20241120,145500,2648497450,23750,23750,23750,23700,201
|
||||
20241120,145400,2643724800,23700,23700,23700,23700,40
|
||||
20241120,145300,2642776800,23700,23650,23700,23650,79
|
||||
20241120,145200,2640906100,23650,23650,23650,23650,2
|
||||
20241120,145100,2640858800,23600,23650,23650,23600,369
|
||||
20241120,145000,2632134500,23650,23650,23650,23650,154
|
||||
20241120,144900,2628492400,23650,23650,23650,23650,171
|
||||
20241120,144800,2624448250,23700,23750,23750,23700,75
|
||||
20241120,144700,2622670700,23700,23700,23700,23700,30
|
||||
20241120,144600,2621959700,23700,23700,23700,23700,323
|
||||
20241120,144500,2614304600,23700,23750,23750,23700,121
|
||||
20241120,144400,2611435200,23750,23750,23750,23750,5
|
||||
20241120,144300,2611316450,23750,23750,23750,23750,150
|
||||
20241120,144200,2607753950,23700,23700,23750,23700,89
|
||||
20241120,144100,2605644600,23700,23700,23700,23650,838
|
||||
20241120,144000,2585790150,23700,23750,23750,23700,23
|
||||
20241120,143900,2585244950,23750,23750,23750,23750,76
|
||||
20241120,143800,2583439950,23750,23750,23750,23750,8
|
||||
20241120,143700,2583249950,23800,23850,23850,23800,28
|
||||
20241120,143600,2582583450,23800,23800,23850,23750,99
|
||||
20241120,143500,2580227850,23750,23800,23800,23750,42
|
||||
20241120,143400,2579229350,23800,23700,23800,23700,3
|
||||
20241120,143300,2579158050,23800,23750,23800,23750,25
|
||||
20241120,143200,2578564100,23800,23700,23800,23700,198
|
||||
20241120,143100,2573870400,23700,23750,23750,23700,24
|
||||
20241120,143000,2573301450,23750,23750,23750,23750,6
|
||||
20241120,142900,2573158950,23750,23750,23750,23750,79
|
||||
20241120,142800,2571282700,23750,23750,23750,23700,208
|
||||
20241120,142700,2566342950,23750,23750,23750,23750,13
|
||||
20241120,142600,2566034200,23700,23750,23750,23700,76
|
||||
20241120,142500,2564232300,23750,23750,23800,23750,88
|
||||
20241120,142400,2562142250,23750,23700,23750,23700,47
|
||||
20241120,142300,2561028300,23650,23700,23700,23650,180
|
||||
20241120,142200,2556768200,23700,23700,23700,23700,20
|
||||
20241120,142100,2556294200,23700,23700,23750,23700,33
|
||||
20241120,142000,2555512000,23700,23700,23700,23700,87
|
||||
20241120,141900,2553450100,23700,23650,23700,23650,111
|
||||
20241120,141800,2550821900,23650,23650,23650,23650,15
|
||||
20241120,141700,2550467150,23650,23750,23750,23650,1161
|
||||
20241120,141600,2522990500,23750,23700,23750,23700,94
|
||||
20241120,141500,2520761250,23700,23700,23700,23700,49
|
||||
20241120,141400,2519599950,23700,23700,23700,23700,94
|
||||
20241120,141300,2517372150,23700,23750,23750,23700,73
|
||||
20241120,141200,2515639550,23700,23750,23750,23700,18
|
||||
20241120,141100,2515212450,23700,23700,23700,23700,515
|
||||
20241120,141000,2503006950,23650,23700,23700,23650,84
|
||||
20241120,140900,2501017800,23700,23650,23700,23650,76
|
||||
20241120,140800,2499218600,23650,23650,23650,23650,21
|
||||
20241120,140700,2498721950,23650,23650,23650,23650,18
|
||||
20241120,140600,2498296250,23650,23700,23700,23650,1023
|
||||
20241120,140500,2474102050,23650,23650,23650,23650,730
|
||||
20241120,140400,2456837550,23650,23650,23700,23650,28
|
||||
20241120,140300,2456175050,23700,23650,23700,23650,61
|
||||
20241120,140200,2454731550,23700,23700,23700,23700,192
|
||||
20241120,140100,2450181150,23700,23700,23700,23650,1061
|
||||
20241120,140000,2425036950,23700,23700,23700,23700,123
|
||||
20241120,135900,2422121850,23700,23700,23700,23700,29
|
||||
20241120,135800,2421434550,23700,23700,23700,23700,89
|
||||
20241120,135700,2419325250,23700,23750,23750,23700,25
|
||||
20241120,135600,2418732550,23750,23700,23750,23700,24
|
||||
20241120,135500,2418163650,23700,23700,23750,23700,152
|
||||
20241120,135400,2414560950,23700,23750,23750,23700,51
|
||||
20241120,135300,2413352150,23750,23750,23750,23750,54
|
||||
20241120,135200,2412069650,23700,23700,23700,23700,1
|
||||
20241120,135100,2412045950,23700,23650,23700,23650,85
|
||||
20241120,135000,2410031650,23650,23650,23650,23650,301
|
||||
20241120,134900,2402913000,23650,23700,23700,23650,77
|
||||
20241120,134800,2401088150,23700,23700,23750,23700,43
|
||||
20241120,134700,2400069000,23750,23700,23750,23700,43
|
||||
20241120,134600,2399049850,23700,23700,23700,23700,20
|
||||
20241120,134500,2398575850,23700,23700,23700,23700,21
|
||||
20241120,134400,2398078150,23700,23700,23700,23700,72
|
||||
20241120,134300,2396371750,23700,23700,23700,23700,0
|
||||
20241120,134200,2396371750,23700,23700,23700,23700,0
|
||||
20241120,134100,2396371750,23700,23700,23700,23700,0
|
||||
20241120,134000,2396371750,23700,23800,23800,23700,2207
|
||||
20241120,133900,2343968800,23800,23800,23800,23800,36
|
||||
20241120,133800,2343112000,23800,23800,23800,23800,31
|
||||
20241120,133700,2342374200,23850,23850,23850,23850,1
|
||||
20241120,133600,2342350350,23800,23800,23800,23800,28
|
||||
20241120,133500,2341683950,23800,23800,23800,23800,9
|
||||
20241120,133400,2341469750,23800,23850,23850,23800,15
|
||||
20241120,133300,2341112500,23850,23850,23850,23850,20
|
||||
20241120,133200,2340635500,23850,23850,23900,23850,52
|
||||
20241120,133100,2339395050,23850,23800,23850,23800,131
|
||||
20241120,133000,2336271800,23800,23800,23800,23800,50
|
||||
20241120,132900,2335081800,23800,23800,23800,23800,61
|
||||
20241120,132800,2333630000,23850,23850,23850,23850,81
|
||||
20241120,132700,2331698150,23850,23800,23850,23800,109
|
||||
20241120,132600,2329102900,23800,23800,23800,23800,6
|
||||
20241120,132500,2328960100,23800,23800,23800,23800,0
|
||||
20241120,132400,2328960100,23800,23800,23800,23800,42
|
||||
20241120,132300,2327960500,23750,23750,23800,23750,26
|
||||
20241120,132200,2327342850,23750,23800,23800,23750,301
|
||||
20241120,132100,2320190700,23800,23800,23800,23800,101
|
||||
20241120,132000,2317786900,23800,23800,23800,23800,38
|
||||
20241120,131900,2316882500,23800,23800,23800,23800,117
|
||||
20241120,131800,2314097900,23850,23850,23850,23850,48
|
||||
20241120,131700,2312953100,23850,23850,23850,23850,111
|
||||
20241120,131600,2310305750,23850,23800,23850,23800,27
|
||||
20241120,131500,2309662900,23800,23800,23800,23800,100
|
||||
20241120,131400,2307282900,23800,23800,23850,23800,27
|
||||
20241120,131300,2306640150,23850,23800,23850,23800,219
|
||||
20241120,131200,2301425850,23850,23850,23850,23850,1
|
||||
20241120,131100,2301402000,23750,23800,23800,23750,263
|
||||
20241120,131000,2295148900,23800,23800,23800,23800,138
|
||||
20241120,130900,2291864500,23800,23850,23850,23800,1149
|
||||
20241120,130800,2264517600,23800,23800,23800,23800,84
|
||||
20241120,130700,2262518400,23800,23800,23800,23800,31
|
||||
20241120,130600,2261780600,23800,23800,23800,23800,100
|
||||
20241120,130500,2259400600,23800,23850,23850,23800,291
|
||||
20241120,130400,2252473150,23850,23850,23850,23800,66
|
||||
20241120,130300,2250901250,23850,23850,23850,23850,11
|
||||
20241120,130200,2250638900,23850,23850,23850,23850,21
|
||||
20241120,130100,2250138050,23850,23850,23850,23850,10
|
||||
20241120,130000,2249899550,23850,23850,23900,23850,630
|
||||
20241120,125900,2234868600,23850,23850,23850,23850,0
|
||||
20241120,125800,2234868600,23850,23900,23900,23850,244
|
||||
20241120,125700,2229038050,23850,23850,23850,23850,24
|
||||
20241120,125600,2228465650,23850,23850,23850,23850,83
|
||||
20241120,125500,2226486100,23850,23800,23850,23800,47
|
||||
20241120,125400,2225366200,23850,23850,23850,23850,42
|
||||
20241120,125300,2224364500,23850,23850,23850,23800,76
|
||||
20241120,125200,2222552950,23850,23850,23900,23850,83
|
||||
20241120,125100,2220573200,23850,23900,23900,23850,80
|
||||
20241120,125000,2218665150,23850,23950,23950,23850,942
|
||||
20241120,124900,2196191800,23900,23900,23900,23900,185
|
||||
20241120,124800,2191770300,23950,23900,23950,23900,107
|
||||
20241120,124700,2189212900,23900,23900,23950,23900,118
|
||||
20241120,124600,2186390200,23900,23950,23950,23900,460
|
||||
20241120,124500,2175373600,23950,23950,23950,23950,35
|
||||
20241120,124400,2174535350,23950,23950,24000,23950,125
|
||||
20241120,124300,2171538100,23950,23950,23950,23950,94
|
||||
20241120,124200,2169286800,23950,23950,23950,23950,208
|
||||
20241120,124100,2164305200,23950,23950,23950,23950,35
|
||||
20241120,124000,2163466950,23900,23900,23900,23900,135
|
||||
20241120,123900,2160240450,23900,23850,23900,23850,100
|
||||
20241120,123800,2157854400,23850,23850,23850,23850,3
|
||||
20241120,123700,2157782850,23850,23900,23950,23850,227
|
||||
20241120,123600,2152365250,23950,23950,23950,23950,0
|
||||
20241120,123500,2152365250,23950,23950,23950,23900,41
|
||||
20241120,123400,2151384350,23950,23900,23950,23900,70
|
||||
20241120,123300,2149710350,23900,23900,23950,23900,64
|
||||
20241120,123200,2148180600,23900,23900,23900,23900,432
|
||||
20241120,123100,2137855800,23950,23900,23950,23900,35
|
||||
20241120,123000,2137017800,23950,23900,23950,23900,29
|
||||
20241120,122900,2136324450,23950,24000,24000,23950,29
|
||||
20241120,122800,2135628950,23950,24000,24000,23900,78
|
||||
20241120,122700,2133763500,24000,23950,24000,23950,15
|
||||
20241120,122600,2133404200,23950,23900,23950,23900,48
|
||||
20241120,122500,2132255900,23900,23900,23950,23900,392
|
||||
20241120,122400,2122874500,23900,23900,23900,23900,38
|
||||
20241120,122300,2121966300,23950,23950,23950,23950,426
|
||||
20241120,122200,2111763600,23950,23950,23950,23950,10
|
||||
20241120,122100,2111524100,23950,23950,23950,23950,55
|
||||
20241120,122000,2110206850,23950,23950,23950,23950,0
|
||||
20241120,121900,2110206850,23950,23950,23950,23950,126
|
||||
20241120,121800,2107189150,23950,23950,23950,23950,116
|
||||
20241120,121700,2104410950,23950,23950,23950,23950,36
|
||||
20241120,121600,2103548750,23950,23950,23950,23950,27
|
||||
20241120,121500,2102902100,23950,23950,23950,23950,21
|
||||
20241120,121400,2102399150,23950,23950,24000,23950,85
|
||||
20241120,121300,2100362300,24000,24000,24000,24000,33
|
||||
20241120,121200,2099570300,24000,24000,24000,23950,187
|
||||
20241120,121100,2095083400,24000,24000,24000,24000,5
|
||||
20241120,121000,2094963400,23950,23950,23950,23950,21
|
||||
20241120,120900,2094460450,23950,23950,23950,23900,115
|
||||
20241120,120800,2091709000,23950,24000,24000,23950,24
|
||||
20241120,120700,2091134100,23950,23950,23950,23950,59
|
||||
20241120,120600,2089721050,23900,23950,23950,23900,116
|
||||
20241120,120500,2086943500,23950,23950,23950,23950,132
|
||||
20241120,120400,2083782100,23950,23950,23950,23950,11
|
||||
20241120,120300,2083518650,23950,23950,23950,23950,21
|
||||
20241120,120200,2083015700,23950,23950,23950,23950,57
|
||||
20241120,120100,2081650550,23950,23950,24050,23950,73
|
||||
20241120,120000,2079899400,23950,24000,24000,23950,27
|
||||
20241120,115900,2079251700,24000,23950,24000,23950,24
|
||||
20241120,115800,2078676800,23950,24000,24000,23950,73
|
||||
20241120,115700,2076926300,24000,24000,24000,24000,10
|
||||
20241120,115600,2076686300,24000,23900,24000,23900,233
|
||||
20241120,115500,2071106000,23900,23900,23900,23900,125
|
||||
20241120,115400,2068118500,23900,23900,23900,23900,151
|
||||
20241120,115300,2064509600,23900,23950,23950,23900,4
|
||||
20241120,115200,2064413850,23900,23900,23900,23900,22
|
||||
20241120,115100,2063888050,23900,23900,23900,23900,6
|
||||
20241120,115000,2063744650,23900,23900,23900,23900,31
|
||||
20241120,114900,2063003750,23900,23850,23900,23850,51
|
||||
20241120,114800,2061785900,23900,23900,23900,23850,62
|
||||
20241120,114700,2060304600,23850,23850,23950,23850,24
|
||||
20241120,114600,2059732100,23850,23850,23900,23850,275
|
||||
20241120,114500,2053171900,23850,23850,23900,23850,62
|
||||
20241120,114400,2051692700,23900,23900,23900,23850,11
|
||||
20241120,114300,2051429900,23850,23900,23900,23850,22
|
||||
20241120,114200,2050905150,23850,23850,23850,23850,0
|
||||
20241120,114100,2050905150,23850,23900,23900,23850,101
|
||||
20241120,114000,2048494800,23900,23900,23900,23900,4
|
||||
20241120,113900,2048399200,23850,23900,23900,23850,593
|
||||
20241120,113800,2034226800,23900,23900,23900,23900,34
|
||||
20241120,113700,2033414200,23900,23950,23950,23900,17
|
||||
20241120,113600,2033007400,23900,23950,24000,23900,37
|
||||
20241120,113500,2032122200,23950,23900,23950,23900,60
|
||||
20241120,113400,2030685750,23900,23900,23900,23900,21
|
||||
20241120,113300,2030183850,23900,23900,23900,23900,74
|
||||
20241120,113200,2028415250,23900,23900,23950,23900,61
|
||||
20241120,113100,2026954900,23900,23950,23950,23900,9
|
||||
20241120,113000,2026739750,23950,24000,24000,23950,177
|
||||
20241120,112900,2022491800,24000,23950,24000,23950,87
|
||||
20241120,112800,2020405550,23950,23950,23950,23950,221
|
||||
20241120,112700,2015112600,23950,23950,23950,23900,63
|
||||
20241120,112600,2013604800,23950,23950,23950,23950,11
|
||||
20241120,112500,2013341350,23900,23900,23900,23900,192
|
||||
20241120,112400,2008752550,23900,23850,23900,23850,223
|
||||
20241120,112300,2003423900,23850,23900,23900,23850,15
|
||||
20241120,112200,2003065850,23900,23900,23900,23850,65
|
||||
20241120,112100,2001513400,23900,23900,23900,23900,105
|
||||
20241120,112000,1999003900,23900,23900,23900,23900,319
|
||||
20241120,111900,1991379800,23900,23850,23900,23850,71
|
||||
20241120,111800,1989686350,23850,23850,23850,23850,604
|
||||
20241120,111700,1975280950,23850,23850,23850,23850,25
|
||||
20241120,111600,1974684700,23750,23750,23750,23750,21
|
||||
20241120,111500,1974185950,23800,23850,23850,23750,679
|
||||
20241120,111400,1958049150,23800,23800,23800,23800,72
|
||||
20241120,111300,1956335550,23800,23800,23800,23800,52
|
||||
20241120,111200,1955097950,23800,23750,23800,23750,62
|
||||
20241120,111100,1953623400,23800,23800,23850,23800,17
|
||||
20241120,111000,1953218750,23800,23800,23800,23800,342
|
||||
20241120,110900,1945079150,23850,23900,23900,23850,562
|
||||
20241120,110800,1931675400,23900,23950,23950,23900,379
|
||||
20241120,110700,1922616750,23900,23900,23900,23850,134
|
||||
20241120,110600,1919414200,23850,23900,23900,23850,16
|
||||
20241120,110500,1919031850,23900,23900,23900,23900,84
|
||||
20241120,110400,1917024250,23850,23900,23900,23850,34
|
||||
20241120,110300,1916211700,23900,23900,23950,23900,252
|
||||
20241120,110200,1910188850,23900,23900,23950,23850,873
|
||||
20241120,110100,1889325100,23900,23900,23900,23850,91
|
||||
20241120,110000,1887150250,23900,23900,23900,23850,46
|
||||
20241120,105900,1886052000,23850,23800,23850,23800,117
|
||||
20241120,105800,1883262600,23800,23800,23800,23800,36
|
||||
20241120,105700,1882405800,23850,23800,23850,23800,74
|
||||
20241120,105600,1880641950,23800,23800,23800,23800,602
|
||||
20241120,105500,1866314350,23800,23900,23900,23800,145
|
||||
20241120,105400,1862860100,23900,23850,23900,23850,270
|
||||
20241120,105300,1856419400,23850,23750,23850,23750,386
|
||||
20241120,105200,1847221900,23750,23750,23750,23750,100
|
||||
20241120,105100,1844846900,23750,23800,23800,23750,59
|
||||
20241120,105000,1843443750,23800,23750,23850,23750,39
|
||||
20241120,104900,1842516500,23750,23850,23850,23750,247
|
||||
20241120,104800,1836637550,23850,23800,23850,23800,112
|
||||
20241120,104700,1833967700,23800,23800,23800,23800,24
|
||||
20241120,104600,1833396500,23800,23850,23850,23800,160
|
||||
20241120,104500,1829581850,23850,23800,23850,23800,214
|
||||
20241120,104400,1824478050,23850,23850,23850,23800,103
|
||||
20241120,104300,1822022550,23750,23800,23850,23750,357
|
||||
20241120,104200,1813531950,23800,23800,23850,23800,709
|
||||
20241120,104100,1796657350,23750,23650,23750,23650,493
|
||||
20241120,104000,1784961600,23650,23650,23650,23650,2
|
||||
20241120,103900,1784914300,23600,23600,23700,23600,198
|
||||
20241120,103800,1780230150,23700,23550,23700,23550,529
|
||||
20241120,103700,1767770600,23550,23700,23700,23550,1184
|
||||
20241120,103600,1739781800,23700,23700,23700,23700,2
|
||||
20241120,103500,1739734400,23700,23700,23700,23700,64
|
||||
20241120,103400,1738217600,23750,23700,23750,23700,67
|
||||
20241120,103300,1736627450,23750,23750,23750,23750,12
|
||||
20241120,103200,1736342450,23750,23700,23750,23700,24
|
||||
20241120,103100,1735773500,23650,23700,23700,23650,501
|
||||
20241120,103000,1723924800,23700,23700,23700,23650,137
|
||||
20241120,102900,1720678950,23650,23650,23700,23650,291
|
||||
20241120,102800,1713796750,23650,23700,23700,23650,40
|
||||
20241120,102700,1712849800,23700,23700,23700,23700,81
|
||||
20241120,102600,1710930100,23700,23750,23750,23700,24
|
||||
20241120,102500,1710360200,23750,23700,23800,23700,366
|
||||
20241120,102400,1701674550,23650,23600,23700,23600,12
|
||||
20241120,102300,1701390750,23650,23600,23650,23600,189
|
||||
20241120,102200,1696921950,23600,23650,23650,23600,14
|
||||
20241120,102100,1696591150,23700,23650,23700,23600,215
|
||||
20241120,102000,1691507750,23600,23650,23650,23600,144
|
||||
20241120,101900,1688107750,23600,23550,23650,23550,165
|
||||
20241120,101800,1684216800,23600,23600,23600,23600,231
|
||||
20241120,101700,1678765200,23650,23650,23650,23600,38
|
||||
20241120,101600,1677867550,23600,23550,23600,23550,297
|
||||
20241120,101500,1670867450,23550,23600,23600,23550,823
|
||||
20241120,101400,1651484600,23550,23550,23600,23550,109
|
||||
20241120,101300,1648917450,23550,23600,23600,23550,304
|
||||
20241120,101200,1641746500,23600,23550,23600,23550,78
|
||||
20241120,101100,1639909300,23550,23600,23600,23550,2013
|
||||
20241120,101000,1592469350,23600,23650,23650,23600,293
|
||||
20241120,100900,1585553350,23650,23650,23650,23650,27
|
||||
20241120,100800,1584914800,23600,23600,23650,23600,159
|
||||
20241120,100700,1581155950,23600,23600,23650,23600,247
|
||||
20241120,100600,1575326200,23600,23650,23650,23600,41
|
||||
20241120,100500,1574358050,23650,23700,23700,23650,667
|
||||
20241120,100400,1558562200,23700,23700,23700,23600,17
|
||||
20241120,100300,1558159900,23600,23600,23650,23600,589
|
||||
20241120,100200,1544238150,23600,23600,23650,23550,1786
|
||||
20241120,100100,1502088650,23600,23550,23650,23550,462
|
||||
20241120,100000,1491186600,23550,23500,23550,23450,152
|
||||
20241120,095900,1487619050,23500,23500,23500,23450,94
|
||||
20241120,095800,1485412950,23500,23500,23550,23500,723
|
||||
20241120,095700,1468418000,23500,23550,23550,23500,48
|
||||
20241120,095600,1467289700,23550,23500,23550,23500,575
|
||||
20241120,095500,1453765150,23450,23500,23500,23450,118
|
||||
20241120,095400,1450995250,23500,23550,23550,23450,193
|
||||
20241120,095300,1446465150,23550,23500,23550,23450,238
|
||||
20241120,095200,1440872600,23450,23450,23500,23400,1171
|
||||
20241120,095100,1413413150,23500,23550,23550,23450,15
|
||||
20241120,095000,1413060700,23500,23500,23550,23400,1223
|
||||
20241120,094900,1384368700,23500,23550,23550,23500,209
|
||||
20241120,094800,1379456600,23500,23500,23550,23500,383
|
||||
20241120,094700,1370454600,23500,23550,23550,23500,360
|
||||
20241120,094600,1361992250,23500,23600,23600,23500,480
|
||||
20241120,094500,1350704350,23600,23600,23600,23500,220
|
||||
20241120,094400,1345524100,23650,23600,23650,23550,2714
|
||||
20241120,094300,1281540400,23600,23650,23650,23550,266
|
||||
20241120,094200,1275265300,23600,23650,23650,23550,1422
|
||||
20241120,094100,1241733350,23650,23650,23700,23600,248
|
||||
20241120,094000,1235872850,23650,23650,23650,23650,325
|
||||
20241120,093900,1228186600,23650,23600,23650,23600,87
|
||||
20241120,093800,1226130100,23650,23600,23650,23600,135
|
||||
20241120,093700,1222944050,23600,23650,23650,23600,1230
|
||||
20241120,093600,1193871800,23650,23700,23700,23600,1133
|
||||
20241120,093500,1167088050,23700,23600,23700,23600,64
|
||||
20241120,093400,1165575350,23600,23650,23650,23600,519
|
||||
20241120,093300,1153316300,23600,23700,23700,23600,830
|
||||
20241120,093200,1133718100,23650,23600,23650,23600,277
|
||||
20241120,093100,1127174000,23650,23600,23650,23600,262
|
||||
20241120,093000,1120985650,23600,23650,23750,23600,598
|
||||
20241120,092900,1106850050,23650,23750,23800,23600,4081
|
||||
20241120,092800,1010280100,23750,23750,23800,23750,679
|
||||
20241120,092700,994151100,23800,23900,23900,23750,2674
|
||||
20241120,092600,930425450,23900,23900,23900,23900,326
|
||||
20241120,092500,922634050,23900,23900,23950,23900,567
|
||||
20241120,092400,909065000,23950,23900,23950,23900,177
|
||||
20241120,092300,904834150,23900,23950,23950,23900,413
|
||||
20241120,092200,894963250,23900,23900,23900,23900,635
|
||||
20241120,092100,879786750,23900,24000,24000,23900,1213
|
||||
20241120,092000,850729950,24000,24000,24050,24000,772
|
||||
20241120,091900,832201850,24050,24100,24100,24050,718
|
||||
20241120,091800,814933450,24100,24050,24100,24050,504
|
||||
20241120,091700,802809750,24050,24100,24100,24050,398
|
||||
20241120,091600,793220500,24100,24150,24150,24100,820
|
||||
20241120,091500,773450000,24150,24100,24150,24050,320
|
||||
20241120,091400,765734500,24100,24100,24200,24100,827
|
||||
20241120,091300,745761250,24050,23950,24050,23950,545
|
||||
20241120,091200,732681450,23950,23950,23950,23900,1549
|
||||
20241120,091100,695611300,23950,23950,24000,23950,885
|
||||
20241120,091000,674403200,23950,24050,24050,23950,6134
|
||||
20241120,090900,527243500,24050,24050,24100,24050,640
|
||||
20241120,090800,511851450,24050,24100,24200,24050,2182
|
||||
20241120,090700,459188500,24150,24000,24150,23950,971
|
||||
20241120,090600,435837700,23900,23950,24000,23850,1666
|
||||
20241120,090500,395978900,23950,24050,24050,23900,1367
|
||||
20241120,090400,363199200,24050,24000,24100,23950,465
|
||||
20241120,090300,352013200,24050,24100,24100,24000,2339
|
||||
20241120,090200,295804350,24050,24300,24300,24050,2019
|
||||
20241120,090100,247084100,24300,24250,24350,24150,3486
|
||||
20241120,090000,162623250,24300,24650,24650,24300,6629
|
||||
|
Reference in New Issue
Block a user