Update 2024-11-21 2715 candle_min
This commit is contained in:
601
014680/min/candle-20241121.csv
Normal file
601
014680/min/candle-20241121.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,185800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,185000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,184000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,183000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,182800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,182000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,181000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,180000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,175800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,175000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,174000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,173000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,172800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,172000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,171000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,170000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,165800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,165000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,164000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,163000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,162800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,162000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,161000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,160000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155900,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,155800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,155000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,154000,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153900,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153800,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153700,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153600,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153500,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153400,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153300,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153200,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153100,8458266300,103500,103500,103500,103500,0
|
||||
20241121,153000,8458266300,103500,103500,103500,103500,1683
|
||||
20241121,152900,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152800,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152700,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152600,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152500,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152400,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152300,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152200,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152100,8284075800,104000,104000,104000,104000,0
|
||||
20241121,152000,8284075800,104000,104000,104000,104000,0
|
||||
20241121,151900,8284075800,104000,103900,104000,103600,150
|
||||
20241121,151800,8268496400,104000,103800,104100,103800,29
|
||||
20241121,151700,8265480100,104100,104000,104100,103800,296
|
||||
20241121,151600,8234714400,104000,104000,104100,103900,131
|
||||
20241121,151500,8221089500,104000,104000,104000,103900,181
|
||||
20241121,151400,8202269700,104000,104000,104000,103900,139
|
||||
20241121,151300,8187815700,103900,103900,103900,103900,197
|
||||
20241121,151200,8167347400,103900,103700,103900,103700,74
|
||||
20241121,151100,8159659500,103600,103400,103600,103300,1239
|
||||
20241121,151000,8031552500,103500,103500,103600,103400,615
|
||||
20241121,150900,7967926000,103500,103500,103600,103500,1093
|
||||
20241121,150800,7854793000,103500,103600,103700,103500,669
|
||||
20241121,150700,7785509200,103500,103800,103800,103500,657
|
||||
20241121,150600,7717421200,103700,103800,103900,103700,700
|
||||
20241121,150500,7644762300,103900,104100,104200,103900,2643
|
||||
20241121,150400,7369672100,104200,104100,104200,104100,569
|
||||
20241121,150300,7310426400,104200,104100,104200,104100,338
|
||||
20241121,150200,7275223600,104100,104200,104300,104100,282
|
||||
20241121,150100,7245841400,104200,104200,104400,104100,211
|
||||
20241121,150000,7223842800,104200,104300,104300,104200,200
|
||||
20241121,145900,7202993900,104200,104100,104200,104000,209
|
||||
20241121,145800,7181228200,104100,104100,104200,104100,181
|
||||
20241121,145700,7162380000,104200,103900,104200,103900,1620
|
||||
20241121,145600,6993892100,103900,103900,104000,103900,202
|
||||
20241121,145500,6972898000,103900,103900,104000,103900,193
|
||||
20241121,145400,6952838800,103900,104100,104100,103900,284
|
||||
20241121,145300,6923294400,104200,104100,104200,104100,133
|
||||
20241121,145200,6909446900,104100,104300,104300,104000,199
|
||||
20241121,145100,6888723200,104300,104000,104400,103900,510
|
||||
20241121,145000,6835610800,104000,104000,104100,103900,231
|
||||
20241121,144900,6811590200,104000,104000,104000,103900,912
|
||||
20241121,144800,6716750900,104000,104100,104100,103900,272
|
||||
20241121,144700,6688475500,104100,104100,104100,104000,283
|
||||
20241121,144600,6659027400,104000,104200,104200,104000,221
|
||||
20241121,144500,6636026800,104100,104200,104200,104100,90
|
||||
20241121,144400,6626655900,104200,104200,104500,104100,235
|
||||
20241121,144300,6602159700,104100,104100,104200,104000,911
|
||||
20241121,144200,6507331500,104100,104100,104200,104000,587
|
||||
20241121,144100,6446262400,104100,104100,104200,104100,87
|
||||
20241121,144000,6437204500,104100,104200,104200,104100,113
|
||||
20241121,143900,6425436200,104200,104200,104200,104100,57
|
||||
20241121,143800,6419499000,104300,104000,104300,104000,1198
|
||||
20241121,143700,6294810400,104000,104100,104200,104000,228
|
||||
20241121,143600,6271081800,104200,104400,104400,104100,197
|
||||
20241121,143500,6250542900,104300,104200,104400,104200,210
|
||||
20241121,143400,6228639400,104400,104300,104400,104300,297
|
||||
20241121,143300,6197658700,103900,104100,104300,103800,297
|
||||
20241121,143200,6166784500,104100,104200,104300,104100,177
|
||||
20241121,143100,6148342800,104200,104300,104300,104200,67
|
||||
20241121,143000,6141359900,104300,104300,104400,104300,109
|
||||
20241121,142900,6129989200,104400,104200,104500,104200,518
|
||||
20241121,142800,6076004900,104100,104100,104300,103800,1622
|
||||
20241121,142700,5907213300,104100,104200,104300,104100,362
|
||||
20241121,142600,5869496400,104200,104200,104300,104200,138
|
||||
20241121,142500,5855113600,104200,104300,104300,104200,250
|
||||
20241121,142400,5829051000,104300,104300,104400,104300,207
|
||||
20241121,142300,5807456900,104400,104300,104400,104300,103
|
||||
20241121,142200,5796711700,104400,104500,104500,104300,188
|
||||
20241121,142100,5777090100,104400,104400,104500,104400,227
|
||||
20241121,142000,5753376900,104500,104400,104500,104400,189
|
||||
20241121,141900,5733630200,104500,104400,104500,104400,88
|
||||
20241121,141800,5724441100,104500,104400,104500,104400,88
|
||||
20241121,141700,5715250800,104500,104700,104700,104400,41
|
||||
20241121,141600,5710968500,104600,104500,104700,104400,70
|
||||
20241121,141500,5703654000,104600,104300,104700,104300,183
|
||||
20241121,141400,5684545100,104300,104400,104900,104200,695
|
||||
20241121,141300,5611998300,104300,104400,104400,104200,539
|
||||
20241121,141200,5555747700,104400,104400,104500,104400,74
|
||||
20241121,141100,5548020700,104500,104800,104800,104400,182
|
||||
20241121,141000,5528976600,104800,104700,104900,104600,149
|
||||
20241121,140900,5513356200,104700,104800,104900,104600,38
|
||||
20241121,140800,5509377700,104600,104600,104600,104500,51
|
||||
20241121,140700,5504044200,105000,104500,105000,104400,159
|
||||
20241121,140600,5487404600,105100,104500,105100,104500,301
|
||||
20241121,140500,5455922600,104600,104800,104800,104500,106
|
||||
20241121,140400,5444829100,104600,105200,105200,104600,46
|
||||
20241121,140300,5440015400,104500,104500,105200,104500,105
|
||||
20241121,140200,5429005900,104500,104400,105000,104400,783
|
||||
20241121,140100,5347075600,104500,104600,104700,104500,1050
|
||||
20241121,140000,5237251100,104600,104800,104900,104600,465
|
||||
20241121,135900,5188565300,104900,104900,104900,104800,75
|
||||
20241121,135800,5180702900,104900,104800,104900,104800,58
|
||||
20241121,135700,5174623700,104800,104800,104900,104800,55
|
||||
20241121,135600,5168859200,104900,104900,104900,104800,94
|
||||
20241121,135500,5159004900,104900,104900,105000,104900,73
|
||||
20241121,135400,5151346000,104900,104900,105000,104900,69
|
||||
20241121,135300,5144107300,105000,105000,105000,104900,87
|
||||
20241121,135200,5134978300,104900,104800,105000,104800,64
|
||||
20241121,135100,5128266500,104800,104800,104900,104800,147
|
||||
20241121,135000,5112848800,105000,104800,105000,104800,394
|
||||
20241121,134900,5071521600,104800,105000,105000,104800,274
|
||||
20241121,134800,5042769300,105000,105100,105100,105000,226
|
||||
20241121,134700,5019021800,105100,105000,105300,104900,372
|
||||
20241121,134600,4979959200,104900,105200,105200,104900,896
|
||||
20241121,134500,4885852600,105100,105200,105200,105100,177
|
||||
20241121,134400,4867235500,105300,105400,105400,105200,81
|
||||
20241121,134300,4858709800,105300,105300,105400,105300,47
|
||||
20241121,134200,4853759700,105300,105300,105400,105300,46
|
||||
20241121,134100,4848913400,105300,105300,105400,105300,47
|
||||
20241121,134000,4843963800,105300,105300,105400,105300,89
|
||||
20241121,133900,4834584800,105300,105400,105400,105300,60
|
||||
20241121,133800,4828262500,105300,105400,105500,105300,102
|
||||
20241121,133700,4817512800,105400,105400,105500,105400,94
|
||||
20241121,133600,4807603600,105500,105300,105500,105200,731
|
||||
20241121,133500,4730633200,105200,105400,105400,105200,326
|
||||
20241121,133400,4696309200,105300,105400,105400,105300,62
|
||||
20241121,133300,4689778600,105300,105300,105400,105300,45
|
||||
20241121,133200,4685039800,105300,105400,105400,105300,29
|
||||
20241121,133100,4681985800,105300,105300,105400,105200,201
|
||||
20241121,133000,4660820500,105400,105100,105400,105100,290
|
||||
20241121,132900,4630270900,105100,105300,105300,105100,51
|
||||
20241121,132800,4624904800,105200,105200,105300,105200,20
|
||||
20241121,132700,4622800700,105200,105400,105400,105200,20
|
||||
20241121,132600,4620694500,105300,105300,105400,105300,48
|
||||
20241121,132500,4615638000,105300,105300,105400,105300,106
|
||||
20241121,132400,4604467600,105400,105400,105500,105400,46
|
||||
20241121,132300,4599618800,105500,105400,105500,105400,38
|
||||
20241121,132200,4595611900,105400,105400,105500,105400,25
|
||||
20241121,132100,4592976200,105400,105500,105500,105400,18
|
||||
20241121,132000,4591078800,105500,105500,105600,105400,158
|
||||
20241121,131900,4574409800,105500,105500,105600,105500,29
|
||||
20241121,131800,4571349300,105600,105600,105600,105500,25
|
||||
20241121,131700,4568709400,105600,105500,105600,105500,17
|
||||
20241121,131600,4566915800,105600,105500,105600,105500,22
|
||||
20241121,131500,4564593300,105500,105500,105600,105500,19
|
||||
20241121,131400,4562587100,105600,105500,105600,105500,24
|
||||
20241121,131300,4560054900,105600,105600,105600,105600,17
|
||||
20241121,131200,4558259700,105600,105500,105600,105500,82
|
||||
20241121,131100,4549604800,105500,105600,105600,105500,625
|
||||
20241121,131000,4483606600,105600,105600,105600,105500,4
|
||||
20241121,130900,4483184400,105600,105500,105600,105500,27
|
||||
20241121,130800,4480333800,105500,105500,105600,105500,14
|
||||
20241121,130700,4478856600,105500,105400,105600,105300,228
|
||||
20241121,130600,4454822700,105400,105300,105600,105300,490
|
||||
20241121,130500,4403163900,105400,105400,105400,105300,9
|
||||
20241121,130400,4402215400,105400,105400,105400,105300,23
|
||||
20241121,130300,4399791800,105400,105300,105400,105300,13
|
||||
20241121,130200,4398422700,105300,105400,105400,105300,345
|
||||
20241121,130100,4362060500,105400,105400,105400,105400,29
|
||||
20241121,130000,4359003900,105300,105400,105400,105300,30
|
||||
20241121,125900,4355844500,105300,105400,105400,105300,31
|
||||
20241121,125800,4352580000,105400,105400,105400,105400,19
|
||||
20241121,125700,4350577400,105500,105100,105500,105100,559
|
||||
20241121,125600,4291727800,105100,105100,105100,105100,38
|
||||
20241121,125500,4287734000,105000,104900,105000,104800,354
|
||||
20241121,125400,4250571600,105200,105200,105200,104800,560
|
||||
20241121,125300,4191755400,105200,105200,105200,105200,16
|
||||
20241121,125200,4190072200,105200,105100,105200,105100,13
|
||||
20241121,125100,4188705400,105200,105200,105200,105100,13
|
||||
20241121,125000,4187338800,105100,105200,105200,105100,48
|
||||
20241121,124900,4182289800,105200,105200,105200,105100,205
|
||||
20241121,124800,4160727700,105200,105300,105300,105100,64
|
||||
20241121,124700,4153993500,105200,105200,105300,105100,340
|
||||
20241121,124600,4118229000,105100,105100,105200,105100,19
|
||||
20241121,124500,4116232000,105100,105100,105200,105100,37
|
||||
20241121,124400,4112341400,105200,105200,105300,105100,237
|
||||
20241121,124300,4087415300,105300,105200,105300,105200,14
|
||||
20241121,124200,4085942100,105200,105300,105300,105200,36
|
||||
20241121,124100,4082153100,105300,105300,105300,105200,68
|
||||
20241121,124000,4074993700,105200,105300,105300,105200,23
|
||||
20241121,123900,4072573600,105200,105400,105400,105200,173
|
||||
20241121,123800,4054355900,105500,105500,105500,105500,4
|
||||
20241121,123700,4053933900,105400,105400,105400,105400,11
|
||||
20241121,123600,4052774500,105500,105400,105500,105400,33
|
||||
20241121,123500,4049294000,105400,105400,105400,105400,6
|
||||
20241121,123400,4048661600,105500,105400,105500,105400,32
|
||||
20241121,123300,4045286400,105400,105500,105500,105400,10
|
||||
20241121,123200,4044232300,105500,105500,105500,105400,9
|
||||
20241121,123100,4043283400,105500,105500,105500,105400,27
|
||||
20241121,123000,4040435100,105400,105400,105500,105400,33
|
||||
20241121,122900,4036955900,105400,105400,105500,105400,12
|
||||
20241121,122800,4035690600,105400,105400,105500,105400,36
|
||||
20241121,122700,4031894600,105400,105500,105500,105400,13
|
||||
20241121,122600,4030523800,105500,105500,105500,105500,2
|
||||
20241121,122500,4030312800,105500,105500,105600,105500,51
|
||||
20241121,122400,4024930300,105600,105500,105600,105500,8
|
||||
20241121,122300,4024086100,105500,105600,105600,105500,36
|
||||
20241121,122200,4020285700,105600,105500,105600,105500,21
|
||||
20241121,122100,4018070100,105600,105400,105600,105400,242
|
||||
20241121,122000,3992534500,105500,105500,105500,105400,28
|
||||
20241121,121900,3989581100,105500,105400,105500,105400,12
|
||||
20241121,121800,3988316100,105400,105500,105500,105400,11
|
||||
20241121,121700,3987156300,105500,105500,105500,105400,263
|
||||
20241121,121600,3959410600,105500,105500,105500,105300,261
|
||||
20241121,121500,3931899900,105400,105400,105400,105400,7
|
||||
20241121,121400,3931162100,105500,105500,105500,105500,230
|
||||
20241121,121300,3906897100,105500,105200,105500,105200,233
|
||||
20241121,121200,3882319600,105500,105000,105500,105000,672
|
||||
20241121,121100,3811554100,105000,105000,105100,105000,127
|
||||
20241121,121000,3798217000,105400,105100,105400,105000,161
|
||||
20241121,120900,3781296600,105100,105500,105500,105100,144
|
||||
20241121,120800,3766154800,105100,105300,105300,105100,157
|
||||
20241121,120700,3749646600,105200,105500,105500,105200,194
|
||||
20241121,120600,3729205000,105500,105500,105600,105500,140
|
||||
20241121,120500,3714432500,105500,105400,105600,105300,555
|
||||
20241121,120400,3655873500,105300,105200,105400,105100,155
|
||||
20241121,120300,3639562700,105200,105200,105600,105100,152
|
||||
20241121,120200,3623576500,105300,105300,105400,105200,555
|
||||
20241121,120100,3565116700,105400,105200,105600,105200,542
|
||||
20241121,120000,3507936000,105200,105700,105700,105200,218
|
||||
20241121,115900,3484966500,105600,105900,106000,105600,5969
|
||||
20241121,115800,2853166400,105900,106200,106200,105900,3740
|
||||
20241121,115700,2456723300,106100,106200,106200,106100,26
|
||||
20241121,115600,2453964300,106200,106100,106200,106100,7
|
||||
20241121,115500,2453221100,106100,106100,106200,106100,41
|
||||
20241121,115400,2448869000,106100,106200,106200,106100,11
|
||||
20241121,115300,2447701200,106100,106100,106200,106100,29
|
||||
20241121,115200,2444623000,106100,106100,106200,106100,35
|
||||
20241121,115100,2440907700,106200,106200,106200,106100,474
|
||||
20241121,115000,2390574200,106200,106100,106200,106100,59
|
||||
20241121,114900,2384312200,106100,106200,106200,106100,32
|
||||
20241121,114800,2380916400,106200,106300,106300,106100,174
|
||||
20241121,114700,2362440300,106300,106300,106400,106200,206
|
||||
20241121,114600,2340543000,106400,106400,106400,106400,8
|
||||
20241121,114500,2339691800,106400,106500,106500,106300,21
|
||||
20241121,114400,2337457700,106300,106500,106500,106300,137
|
||||
20241121,114300,2322880500,106500,106500,106800,106400,139
|
||||
20241121,114200,2308081700,106500,106800,106800,106500,377
|
||||
20241121,114100,2267893600,106700,106700,106800,106700,152
|
||||
20241121,114000,2251673000,106800,106700,106900,106700,366
|
||||
20241121,113900,2212584400,106800,106800,106800,106800,22
|
||||
20241121,113800,2210234800,106700,106900,106900,106700,137
|
||||
20241121,113700,2195606400,106900,106900,106900,106800,9
|
||||
20241121,113600,2194644400,106800,106900,106900,106800,60
|
||||
20241121,113500,2188234500,106900,106800,106900,106800,18
|
||||
20241121,113400,2186312000,106900,106900,106900,106800,28
|
||||
20241121,113300,2183319800,106900,107000,107000,106900,80
|
||||
20241121,113200,2174765800,106900,106900,107000,106900,16
|
||||
20241121,113100,2173055000,106900,106900,106900,106900,6
|
||||
20241121,113000,2172413600,106900,107000,107000,106900,41
|
||||
20241121,112900,2168028200,107000,107000,107000,106900,11
|
||||
20241121,112800,2166852100,107000,107000,107000,106900,31
|
||||
20241121,112700,2163535700,106900,107000,107000,106900,9
|
||||
20241121,112600,2162573500,106900,106900,106900,106900,50
|
||||
20241121,112500,2157228500,107000,106900,107000,106900,48
|
||||
20241121,112400,2152095300,106900,106800,107000,106800,753
|
||||
20241121,112300,2071579300,106800,106900,106900,106800,21
|
||||
20241121,112200,2069336000,106900,106800,106900,106800,26
|
||||
20241121,112100,2066556800,106800,106900,106900,106800,8
|
||||
20241121,112000,2065702200,106800,106800,106900,106800,32
|
||||
20241121,111900,2062284200,106900,106800,106900,106800,18
|
||||
20241121,111800,2060360100,106900,106900,106900,106800,11
|
||||
20241121,111700,2059185000,106800,106900,106900,106800,27
|
||||
20241121,111600,2056299500,106800,106900,106900,106800,11
|
||||
20241121,111500,2055124200,106900,106800,106900,106800,32
|
||||
20241121,111400,2051706500,106900,106900,106900,106900,17
|
||||
20241121,111300,2049889200,106900,106900,106900,106800,9
|
||||
20241121,111200,2048927700,106900,106900,106900,106800,15
|
||||
20241121,111100,2047324900,106900,106900,107000,106800,181
|
||||
20241121,111000,2027980200,106900,106900,107000,106900,13
|
||||
20241121,110900,2026590300,106900,106800,107000,106800,520
|
||||
20241121,110800,1970997400,106900,106800,106900,106800,43
|
||||
20241121,110700,1966403300,106900,106900,106900,106800,7
|
||||
20241121,110600,1965655100,106800,106900,106900,106800,55
|
||||
20241121,110500,1959777200,106900,106600,106900,106600,2
|
||||
20241121,110400,1959563700,106500,106600,107000,106500,285
|
||||
20241121,110300,1929147200,106600,106500,106600,106400,80
|
||||
20241121,110200,1920622800,106500,106500,106500,106400,245
|
||||
20241121,110100,1894532200,106400,106500,106600,106400,12
|
||||
20241121,110000,1893254600,106500,106600,106600,106500,159
|
||||
20241121,105900,1876319400,106500,106500,106600,106500,21
|
||||
20241121,105800,1874082500,106600,106600,106600,106500,47
|
||||
20241121,105700,1869073800,106600,106600,106600,106500,39
|
||||
20241121,105600,1864918400,106500,106600,106700,106500,241
|
||||
20241121,105500,1839233400,106600,106500,106600,106500,21
|
||||
20241121,105400,1836994900,106600,106500,106600,106500,17
|
||||
20241121,105300,1835184300,106600,106600,106600,106500,12
|
||||
20241121,105200,1833905600,106700,106700,106700,106700,17
|
||||
20241121,105100,1832091700,106500,106800,106900,106500,239
|
||||
20241121,105000,1806582800,106800,107000,107000,106800,158
|
||||
20241121,104900,1789695300,107000,106900,107000,106900,25
|
||||
20241121,104800,1787021100,106900,106900,107000,106900,22
|
||||
20241121,104700,1784669100,107000,106900,107000,106900,11
|
||||
20241121,104600,1783493100,106900,106800,107000,106800,266
|
||||
20241121,104500,1755059200,106800,106900,106900,106800,23
|
||||
20241121,104400,1752601700,106900,107000,107000,106900,34
|
||||
20241121,104300,1748965400,107000,106900,107000,106900,39
|
||||
20241121,104200,1744796100,106900,107000,107000,106800,46
|
||||
20241121,104100,1739878800,106800,106900,107300,106800,1368
|
||||
20241121,104000,1593438200,106900,106700,106900,106700,222
|
||||
20241121,103900,1569727500,106800,106700,106800,106700,25
|
||||
20241121,103800,1567058100,106800,106800,106800,106700,299
|
||||
20241121,103700,1535143000,106900,106900,106900,106800,27
|
||||
20241121,103600,1532257600,106900,106900,106900,106900,2
|
||||
20241121,103500,1532043800,106900,106900,106900,106900,16
|
||||
20241121,103400,1530333400,106800,106900,106900,106800,16
|
||||
20241121,103300,1528624100,106900,106900,106900,106900,18
|
||||
20241121,103200,1526699900,106800,106800,106800,106800,0
|
||||
20241121,103100,1526699900,106800,106800,106800,106800,12
|
||||
20241121,103000,1525418300,106900,106900,106900,106900,22
|
||||
20241121,102900,1523066500,107200,107200,107200,107200,5
|
||||
20241121,102800,1522530500,106600,107000,107200,106600,92
|
||||
20241121,102700,1512683800,106800,106600,106900,106600,1347
|
||||
20241121,102600,1368968700,106600,106600,106700,106500,99
|
||||
20241121,102500,1358413300,106500,106600,106600,106500,12
|
||||
20241121,102400,1357135200,106600,106700,106700,106600,153
|
||||
20241121,102300,1340822400,106800,106800,106800,106800,2
|
||||
20241121,102200,1340608800,106800,106700,106800,106700,12
|
||||
20241121,102100,1339328300,106800,106600,106900,106600,589
|
||||
20241121,102000,1276498100,106600,106500,106600,106500,149
|
||||
20241121,101900,1260629300,106400,106700,106700,106400,366
|
||||
20241121,101800,1221621200,106700,106700,106700,106700,0
|
||||
20241121,101700,1221621200,106700,106700,106700,106700,3
|
||||
20241121,101600,1221301100,106700,106600,106700,106600,567
|
||||
20241121,101500,1160852400,106500,106500,106600,106100,1795
|
||||
20241121,101400,969800500,106500,106800,106800,106500,380
|
||||
20241121,101300,929277700,106700,106800,106800,106700,14
|
||||
20241121,101200,927783500,106800,106800,106800,106800,1
|
||||
20241121,101100,927676700,106800,106900,106900,106800,22
|
||||
20241121,101000,925327000,106700,106800,107000,106700,373
|
||||
20241121,100900,885475900,106700,106700,106800,106700,49
|
||||
20241121,100800,880247300,106700,106800,106800,106700,24
|
||||
20241121,100700,877686400,106700,106800,106800,106700,44
|
||||
20241121,100600,872988700,106800,106800,106900,106800,16
|
||||
20241121,100500,871279800,106900,106900,106900,106900,1
|
||||
20241121,100400,871172900,106900,106900,106900,106800,105
|
||||
20241121,100300,859950200,106900,106900,106900,106900,2
|
||||
20241121,100200,859736400,106800,106800,106800,106800,14
|
||||
20241121,100100,858241200,106700,107100,107100,106700,513
|
||||
20241121,100000,803383700,107200,107200,107200,107100,21
|
||||
20241121,095900,801134300,107100,107100,107200,107100,12
|
||||
20241121,095800,799849000,107100,107200,107200,107100,8
|
||||
20241121,095700,798992000,107200,107200,107200,107200,0
|
||||
20241121,095600,798992000,107200,107200,107200,107100,86
|
||||
20241121,095500,789772900,107200,107200,107200,107200,2
|
||||
20241121,095400,789558500,107200,107200,107200,107200,23
|
||||
20241121,095300,787092900,107200,107100,107200,107100,67
|
||||
20241121,095200,779911500,107200,107200,107200,107200,50
|
||||
20241121,095100,774551500,106900,106900,106900,106900,0
|
||||
20241121,095000,774551500,106900,107100,107500,106900,310
|
||||
20241121,094900,741317200,107000,107200,107200,106800,112
|
||||
20241121,094800,729338300,106800,106800,106800,106800,0
|
||||
20241121,094700,729338300,106800,106900,106900,106800,13
|
||||
20241121,094600,727949600,106800,107200,107200,106800,62
|
||||
20241121,094500,721307800,106700,107100,107300,106700,172
|
||||
20241121,094400,702894400,106700,106800,107000,106700,159
|
||||
20241121,094300,685900100,106800,106700,106800,106700,4
|
||||
20241121,094200,685473000,106800,106800,106800,106800,123
|
||||
20241121,094100,672336600,106700,106800,106800,106700,301
|
||||
20241121,094000,640200200,106900,106800,106900,106800,4
|
||||
20241121,093900,639772700,106700,106900,106900,106700,268
|
||||
20241121,093800,611148900,107000,106900,107000,106900,43
|
||||
20241121,093700,606552100,106900,106900,107100,106900,82
|
||||
20241121,093600,597776300,107100,106800,107100,106800,251
|
||||
20241121,093500,570930700,106900,106600,106900,106500,175
|
||||
20241121,093400,552255600,106600,106400,106600,106400,225
|
||||
20241121,093300,528292400,106400,106400,106400,106300,181
|
||||
20241121,093200,509034900,106400,106600,106600,106400,230
|
||||
20241121,093100,484526200,106500,106700,106800,106500,326
|
||||
20241121,093000,449725400,106700,106800,106900,106700,34
|
||||
20241121,092900,446093800,106800,107000,107100,106800,26
|
||||
20241121,092800,443315400,107100,106700,107300,106700,140
|
||||
20241121,092700,428354800,106700,106700,106900,106700,96
|
||||
20241121,092600,418110700,106900,106900,106900,106800,258
|
||||
20241121,092500,390550200,106900,107100,107300,106900,77
|
||||
20241121,092400,382306900,107100,107300,107400,107100,124
|
||||
20241121,092300,369011600,107300,107400,107400,107300,52
|
||||
20241121,092200,363429400,107300,107600,107600,107300,190
|
||||
20241121,092100,343020000,107600,107600,107600,107400,48
|
||||
20241121,092000,337859200,107600,107100,107600,107100,422
|
||||
20241121,091900,292593600,107000,107100,107100,107000,18
|
||||
20241121,091800,290667400,107100,107400,107400,107100,17
|
||||
20241121,091700,288846300,107400,107000,107400,107000,120
|
||||
20241121,091600,275995500,106600,107000,107000,106600,39
|
||||
20241121,091500,271826500,106700,106700,106700,106700,169
|
||||
20241121,091400,253794200,106900,106900,107000,106900,48
|
||||
20241121,091300,248662100,106800,107400,107400,106700,34
|
||||
20241121,091200,245016200,107400,106600,107400,106600,287
|
||||
20241121,091100,214276500,106600,106600,106600,106600,35
|
||||
20241121,091000,210545500,106500,106700,107100,106500,175
|
||||
20241121,090900,191883400,106300,106800,106800,106300,108
|
||||
20241121,090800,180372700,106800,106600,107200,106600,196
|
||||
20241121,090700,159404600,106500,106900,107000,106400,191
|
||||
20241121,090600,139024100,107200,107300,107300,107200,98
|
||||
20241121,090500,128515400,107200,107200,107200,107200,173
|
||||
20241121,090400,109969800,107400,106700,107400,106600,286
|
||||
20241121,090300,79372900,106700,106700,107400,106700,103
|
||||
20241121,090200,68365000,106700,106700,107000,106700,68
|
||||
20241121,090100,61104400,106800,106300,107000,106200,159
|
||||
20241121,090000,44172500,106900,107400,107800,106200,413
|
||||
|
Reference in New Issue
Block a user