Update 2024-11-21 2715 candle_min
This commit is contained in:
615
032830/min/candle-20241121.csv
Normal file
615
032830/min/candle-20241121.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,191200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,191100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,191000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,190000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,185000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,184200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,184000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,183000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,182000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,181200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,181000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,180000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,175000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,174200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,174000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,173000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,172000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,171200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,171000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,170000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,165000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,164200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,164000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,163000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,162000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,161200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,161000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,160000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,155000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154300,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,154200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,154000,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153900,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153800,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153700,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153600,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153500,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153400,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153300,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153200,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153100,14722076200,104600,104600,104600,104600,0
|
||||
20241121,153000,14722076200,104600,104600,104600,104600,14074
|
||||
20241121,152900,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152800,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152700,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152600,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152500,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152400,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152300,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152200,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152100,13249935800,105000,105000,105000,105000,0
|
||||
20241121,152000,13249935800,105000,105000,105000,105000,0
|
||||
20241121,151900,13249935800,105000,105100,105300,105000,502
|
||||
20241121,151800,13197174400,105100,105100,105200,105100,406
|
||||
20241121,151700,13154484200,105200,105300,105300,105100,374
|
||||
20241121,151600,13115149700,105200,105300,105300,105200,271
|
||||
20241121,151500,13086627500,105200,105300,105300,105100,310
|
||||
20241121,151400,13054011900,105200,105200,105300,105100,662
|
||||
20241121,151300,12984361700,105200,105200,105300,105200,291
|
||||
20241121,151200,12953736800,105200,105300,105300,105200,293
|
||||
20241121,151100,12922897200,105300,105300,105300,105200,552
|
||||
20241121,151000,12864816400,105200,105200,105200,105100,343
|
||||
20241121,150900,12828735200,105200,105200,105200,105100,375
|
||||
20241121,150800,12789302000,105200,105100,105200,105100,249
|
||||
20241121,150700,12763109900,105200,105200,105200,105100,451
|
||||
20241121,150600,12715668500,105200,105200,105200,105100,253
|
||||
20241121,150500,12689060000,105200,105200,105200,105100,382
|
||||
20241121,150400,12648902900,105200,105200,105200,105100,244
|
||||
20241121,150300,12623239300,105200,105100,105200,105100,139
|
||||
20241121,150200,12608619400,105200,105100,105200,105100,351
|
||||
20241121,150100,12571707600,105200,105200,105200,105100,187
|
||||
20241121,150000,12552040200,105200,105200,105200,105100,223
|
||||
20241121,145900,12528589400,105200,105100,105200,105100,244
|
||||
20241121,145800,12502932100,105200,105200,105200,105100,351
|
||||
20241121,145700,12466026400,105200,105300,105300,105100,1851
|
||||
20241121,145600,12271342500,105300,105300,105300,105200,493
|
||||
20241121,145500,12219460100,105200,105200,105300,105200,222
|
||||
20241121,145400,12196094800,105300,105300,105300,105200,206
|
||||
20241121,145300,12174406800,105300,105300,105300,105200,161
|
||||
20241121,145200,12157456900,105300,105300,105300,105200,211
|
||||
20241121,145100,12135241800,105300,105300,105300,105200,186
|
||||
20241121,145000,12115661500,105300,105300,105300,105200,189
|
||||
20241121,144900,12095764700,105300,105300,105300,105200,249
|
||||
20241121,144800,12069554700,105300,105200,105300,105200,256
|
||||
20241121,144700,12042607200,105200,105400,105400,105200,1106
|
||||
20241121,144600,11926165800,105400,105300,105400,105300,225
|
||||
20241121,144500,11902459200,105300,105500,105500,105300,1909
|
||||
20241121,144400,11701269700,105500,105500,105500,105400,188
|
||||
20241121,144300,11681439000,105400,105500,105500,105400,192
|
||||
20241121,144200,11661189000,105500,105400,105500,105400,203
|
||||
20241121,144100,11639775600,105400,105400,105500,105400,124
|
||||
20241121,144000,11626697000,105500,105500,105500,105400,596
|
||||
20241121,143900,11563862400,105500,105400,105500,105400,191
|
||||
20241121,143800,11543719200,105500,105500,105500,105400,192
|
||||
20241121,143700,11523466600,105400,105400,105500,105400,179
|
||||
20241121,143600,11504585100,105500,105500,105500,105400,216
|
||||
20241121,143500,11481800700,105500,105400,105500,105400,357
|
||||
20241121,143400,11444157300,105500,105500,105500,105400,188
|
||||
20241121,143300,11424326400,105500,105500,105500,105400,199
|
||||
20241121,143200,11403335200,105400,105500,105500,105400,159
|
||||
20241121,143100,11386563500,105500,105500,105500,105400,223
|
||||
20241121,143000,11363043300,105400,105500,105500,105400,325
|
||||
20241121,142900,11328764200,105500,105500,105500,105400,383
|
||||
20241121,142800,11288360800,105400,105500,105600,105400,593
|
||||
20241121,142700,11225799000,105600,105600,105600,105500,150
|
||||
20241121,142600,11209963300,105600,105500,105600,105500,250
|
||||
20241121,142500,11183575900,105600,105500,105600,105500,314
|
||||
20241121,142400,11150435900,105600,105600,105600,105500,306
|
||||
20241121,142300,11118142000,105500,105500,105600,105400,424
|
||||
20241121,142200,11073407400,105400,105500,105500,105400,169
|
||||
20241121,142100,11055580800,105500,105500,105500,105400,231
|
||||
20241121,142000,11031213200,105500,105400,105500,105400,172
|
||||
20241121,141900,11013076900,105500,105400,105500,105400,240
|
||||
20241121,141800,10987759800,105500,105500,105500,105400,169
|
||||
20241121,141700,10969933100,105400,105500,105500,105400,137
|
||||
20241121,141600,10955483600,105500,105500,105500,105400,114
|
||||
20241121,141500,10943457300,105500,105500,105600,105400,278
|
||||
20241121,141400,10914124500,105500,105500,105600,105500,162
|
||||
20241121,141300,10897023200,105600,105600,105600,105500,183
|
||||
20241121,141200,10877706400,105500,105500,105500,105400,422
|
||||
20241121,141100,10833187600,105600,105500,105600,105400,641
|
||||
20241121,141000,10765558100,105500,105500,105500,105500,80
|
||||
20241121,140900,10757118100,105500,105500,105500,105400,141
|
||||
20241121,140800,10742242700,105500,105500,105500,105400,177
|
||||
20241121,140700,10723578600,105400,105400,105400,105300,346
|
||||
20241121,140600,10687123100,105400,105500,105500,105200,318
|
||||
20241121,140500,10653620200,105400,105400,105400,105300,517
|
||||
20241121,140400,10599128700,105400,105400,105400,105300,494
|
||||
20241121,140300,10547101100,105400,105400,105400,105300,428
|
||||
20241121,140200,10501990000,105400,105300,105400,105300,1050
|
||||
20241121,140100,10391403100,105300,105100,105300,105000,1122
|
||||
20241121,140000,10273423000,105100,105400,105400,105100,1933
|
||||
20241121,135900,10070073600,105300,105300,105400,105200,386
|
||||
20241121,135800,10029419800,105300,105200,105300,105200,146
|
||||
20241121,135700,10014048600,105300,105200,105300,105200,210
|
||||
20241121,135600,9991938500,105200,105200,105300,105200,157
|
||||
20241121,135500,9975409500,105300,105300,105300,105200,214
|
||||
20241121,135400,9952879200,105300,105300,105300,105200,201
|
||||
20241121,135300,9931717500,105300,105300,105300,105200,172
|
||||
20241121,135200,9913609300,105300,105300,105300,105200,212
|
||||
20241121,135100,9891289100,105300,105300,105300,105200,182
|
||||
20241121,135000,9872130100,105300,105300,105300,105200,131
|
||||
20241121,134900,9858338900,105200,105300,105300,105200,140
|
||||
20241121,134800,9843599800,105300,105300,105300,105200,89
|
||||
20241121,134700,9834229400,105300,105300,105300,105200,195
|
||||
20241121,134600,9813700600,105200,105300,105300,105200,118
|
||||
20241121,134500,9801278500,105200,105200,105300,105200,203
|
||||
20241121,134400,9779910200,105300,105200,105300,105200,97
|
||||
20241121,134300,9769699400,105300,105400,105400,105200,561
|
||||
20241121,134200,9710622400,105300,105400,105400,105300,81
|
||||
20241121,134100,9702088300,105400,105300,105400,105300,87
|
||||
20241121,134000,9692919700,105400,105300,105400,105300,63
|
||||
20241121,133900,9686280800,105400,105300,105400,105300,841
|
||||
20241121,133800,9597720300,105200,105300,105300,105200,1297
|
||||
20241121,133700,9461146300,105300,105400,105400,105300,1730
|
||||
20241121,133600,9278928700,105400,105400,105400,105400,71
|
||||
20241121,133500,9271445300,105400,105400,105400,105300,105
|
||||
20241121,133400,9260378400,105300,105400,105400,105300,61
|
||||
20241121,133300,9253951400,105400,105300,105400,105300,89
|
||||
20241121,133200,9244574800,105400,105400,105400,105300,195
|
||||
20241121,133100,9224033700,105400,105400,105400,105300,327
|
||||
20241121,133000,9189587800,105500,105500,105600,105400,1233
|
||||
20241121,132900,9059523500,105500,105500,105600,105500,44
|
||||
20241121,132800,9054878000,105600,105600,105600,105500,104
|
||||
20241121,132700,9043896400,105600,105600,105600,105500,38
|
||||
20241121,132600,9039883700,105600,105600,105600,105600,78
|
||||
20241121,132500,9031646900,105500,105500,105600,105500,94
|
||||
20241121,132400,9021726800,105500,105500,105600,105500,275
|
||||
20241121,132300,8992708200,105600,105500,105600,105500,154
|
||||
20241121,132200,8976455600,105600,105700,105700,105500,2626
|
||||
20241121,132100,8699126000,105700,105700,105700,105600,111
|
||||
20241121,132000,8687393400,105700,105700,105700,105700,241
|
||||
20241121,131900,8661919700,105700,105700,105700,105600,113
|
||||
20241121,131800,8649975700,105700,105700,105700,105600,197
|
||||
20241121,131700,8629157900,105700,105700,105700,105700,119
|
||||
20241121,131600,8616579600,105700,105700,105700,105600,619
|
||||
20241121,131500,8551152900,105700,105700,105700,105700,71
|
||||
20241121,131400,8543648200,105700,105700,105700,105600,151
|
||||
20241121,131300,8527687700,105700,105600,105700,105600,1275
|
||||
20241121,131200,8393043400,105600,105600,105600,105500,100
|
||||
20241121,131100,8382483500,105600,105600,105600,105500,66
|
||||
20241121,131000,8375514000,105600,105600,105600,105600,69
|
||||
20241121,130900,8368227600,105600,105500,105600,105500,50
|
||||
20241121,130800,8362947700,105600,105500,105600,105500,85
|
||||
20241121,130700,8353971800,105600,105500,105600,105400,1118
|
||||
20241121,130600,8236025300,105400,105500,105500,105400,153
|
||||
20241121,130500,8219887900,105400,105400,105500,105400,209
|
||||
20241121,130400,8197856900,105500,105500,105500,105400,129
|
||||
20241121,130300,8184249600,105500,105500,105500,105400,84
|
||||
20241121,130200,8175391100,105500,105500,105500,105400,115
|
||||
20241121,130100,8163262400,105500,105500,105500,105400,50
|
||||
20241121,130000,8157987700,105500,105500,105500,105500,265
|
||||
20241121,125900,8130030200,105600,105600,105600,105600,50
|
||||
20241121,125800,8124750200,105600,105600,105600,105600,60
|
||||
20241121,125700,8118414200,105500,105500,105500,105500,75
|
||||
20241121,125600,8110501700,105400,105500,105500,105400,81
|
||||
20241121,125500,8101956400,105400,105600,105700,105400,1946
|
||||
20241121,125400,7896401700,105700,105700,105700,105600,93
|
||||
20241121,125300,7886573100,105700,105600,105700,105600,75
|
||||
20241121,125200,7878650500,105700,105700,105700,105600,97
|
||||
20241121,125100,7868399100,105700,105700,105700,105600,82
|
||||
20241121,125000,7859733700,105700,105700,105700,105600,99
|
||||
20241121,124900,7849271300,105700,105700,105700,105700,24
|
||||
20241121,124800,7846734500,105700,105700,105700,105600,127
|
||||
20241121,124700,7833315000,105700,105800,105800,105600,815
|
||||
20241121,124600,7747149300,105900,105900,105900,105900,97
|
||||
20241121,124500,7736877000,105900,105900,105900,105800,77
|
||||
20241121,124400,7728723500,105900,105900,105900,105900,77
|
||||
20241121,124300,7720569200,105900,105800,105900,105800,68
|
||||
20241121,124200,7713369200,105800,105800,105800,105800,123
|
||||
20241121,124100,7700355800,105800,105800,105800,105800,99
|
||||
20241121,124000,7689881600,105800,105800,105800,105800,68
|
||||
20241121,123900,7682687200,105700,105700,105800,105700,147
|
||||
20241121,123800,7667146200,105800,105800,106000,105700,2335
|
||||
20241121,123700,7420071100,105800,105700,105800,105700,274
|
||||
20241121,123600,7391088100,105800,105800,105800,105800,60
|
||||
20241121,123500,7384740100,105800,105600,105800,105600,826
|
||||
20241121,123400,7297430300,105600,105700,105700,105600,33
|
||||
20241121,123300,7293942300,105700,105700,105700,105600,145
|
||||
20241121,123200,7278621600,105700,105600,105700,105600,310
|
||||
20241121,123100,7245882300,105600,105600,105600,105500,106
|
||||
20241121,123000,7234691000,105600,105700,105700,105400,842
|
||||
20241121,122900,7145819000,105700,105700,105700,105700,91
|
||||
20241121,122800,7136200300,105700,105600,105700,105600,205
|
||||
20241121,122700,7114548700,105600,105600,105600,105600,74
|
||||
20241121,122600,7106734300,105600,105600,105600,105500,217
|
||||
20241121,122500,7083824400,105600,105600,105600,105500,63
|
||||
20241121,122400,7077171800,105500,105700,105700,105500,370
|
||||
20241121,122300,7038104900,105700,105600,105700,105600,213
|
||||
20241121,122200,7015605900,105700,105700,105700,105600,324
|
||||
20241121,122100,6981385700,105700,105600,105700,105600,486
|
||||
20241121,122000,6930052500,105600,105600,105600,105600,52
|
||||
20241121,121900,6924561300,105600,105600,105600,105600,73
|
||||
20241121,121800,6916852500,105600,105600,105600,105600,32
|
||||
20241121,121700,6913473300,105600,105600,105600,105500,141
|
||||
20241121,121600,6898588500,105600,105500,105600,105500,71
|
||||
20241121,121500,6891097900,105600,105500,105600,105500,327
|
||||
20241121,121400,6856594100,105600,105600,105600,105600,55
|
||||
20241121,121300,6850786100,105600,105600,105600,105500,376
|
||||
20241121,121200,6811110500,105600,105600,105600,105500,216
|
||||
20241121,121100,6788301000,105600,105600,105600,105500,147
|
||||
20241121,121000,6772784700,105600,105600,105600,105500,107
|
||||
20241121,120900,6761490400,105600,105500,105600,105500,364
|
||||
20241121,120800,6723081700,105500,105500,105500,105400,60
|
||||
20241121,120700,6716751800,105500,105500,105500,105500,231
|
||||
20241121,120600,6692381300,105500,105500,105500,105500,33
|
||||
20241121,120500,6688899800,105500,105400,105500,105400,89
|
||||
20241121,120400,6679513700,105400,105400,105400,105300,183
|
||||
20241121,120300,6660225600,105400,105400,105400,105400,91
|
||||
20241121,120200,6650634200,105400,105500,105500,105300,1492
|
||||
20241121,120100,6493388200,105500,105500,105500,105400,149
|
||||
20241121,120000,6477673300,105400,105500,105500,105400,227
|
||||
20241121,115900,6453730000,105500,105500,105500,105400,136
|
||||
20241121,115800,6439384300,105500,105500,105500,105500,88
|
||||
20241121,115700,6430100300,105500,105500,105500,105400,141
|
||||
20241121,115600,6415225600,105500,105500,105600,105400,166
|
||||
20241121,115500,6397712500,105500,105400,105500,105400,105
|
||||
20241121,115400,6386635200,105500,105500,105500,105500,61
|
||||
20241121,115300,6380199700,105500,105500,105500,105500,128
|
||||
20241121,115200,6366695700,105500,105500,105500,105500,70
|
||||
20241121,115100,6359310700,105500,105500,105500,105500,391
|
||||
20241121,115000,6318060200,105500,105500,105500,105500,105
|
||||
20241121,114900,6306982700,105500,105500,105500,105500,73
|
||||
20241121,114800,6299281200,105500,105400,105500,105400,96
|
||||
20241121,114700,6289153400,105500,105500,105500,105500,169
|
||||
20241121,114600,6271323900,105500,105500,105600,105500,90
|
||||
20241121,114500,6261824900,105500,105500,105500,105400,106
|
||||
20241121,114400,6250642300,105500,105600,105600,105500,171
|
||||
20241121,114300,6232597800,105600,105500,105600,105500,124
|
||||
20241121,114200,6219510400,105600,105600,105700,105400,502
|
||||
20241121,114100,6166513700,105600,105700,105800,105600,219
|
||||
20241121,114000,6143374500,105800,105700,105800,105600,296
|
||||
20241121,113900,6112089900,105600,105700,105700,105600,144
|
||||
20241121,113800,6096869300,105700,105700,105700,105600,213
|
||||
20241121,113700,6074364400,105700,105700,105700,105600,89
|
||||
20241121,113600,6064957200,105700,105800,105800,105700,420
|
||||
20241121,113500,6020551200,105800,105700,105800,105700,283
|
||||
20241121,113400,5990634800,105700,105600,105700,105600,1959
|
||||
20241121,113300,5783760300,105600,105600,105600,105500,362
|
||||
20241121,113200,5745534400,105600,105600,105600,105500,100
|
||||
20241121,113100,5734977100,105600,105500,105600,105500,210
|
||||
20241121,113000,5712812300,105600,105600,105600,105500,106
|
||||
20241121,112900,5701620000,105600,105500,105600,105500,184
|
||||
20241121,112800,5682198600,105400,105400,105600,105400,1260
|
||||
20241121,112700,5549269200,105500,105500,105600,105400,234
|
||||
20241121,112600,5524583100,105600,105600,105600,105400,121
|
||||
20241121,112500,5511815800,105600,105400,105600,105400,92
|
||||
20241121,112400,5502112900,105600,105500,105600,105400,273
|
||||
20241121,112300,5473309300,105400,105500,105600,105400,176
|
||||
20241121,112200,5454743800,105500,105600,105600,105500,167
|
||||
20241121,112100,5437120000,105600,105500,105600,105400,111
|
||||
20241121,112000,5425411300,105500,105400,105600,105400,1615
|
||||
20241121,111900,5255025400,105500,105500,105500,105500,81
|
||||
20241121,111800,5246479900,105500,105400,105500,105400,201
|
||||
20241121,111700,5225284700,105500,105400,105500,105400,69
|
||||
20241121,111600,5218006200,105500,105500,105500,105500,88
|
||||
20241121,111500,5208722200,105500,105400,105500,105400,50
|
||||
20241121,111400,5203447300,105400,105400,105500,105400,233
|
||||
20241121,111300,5178881200,105500,105500,105500,105400,195
|
||||
20241121,111200,5158323500,105400,105500,105500,105400,122
|
||||
20241121,111100,5145456900,105400,105400,105500,105300,122
|
||||
20241121,111000,5132597100,105400,105400,105500,105300,565
|
||||
20241121,110900,5073043700,105500,105500,105500,105400,231
|
||||
20241121,110800,5048681500,105500,105500,105500,105400,155
|
||||
20241121,110700,5032332700,105400,105500,105500,105400,45
|
||||
20241121,110600,5027586900,105500,105500,105500,105400,141
|
||||
20241121,110500,5012714300,105500,105500,105500,105500,44
|
||||
20241121,110400,5008072300,105500,105500,105500,105400,137
|
||||
20241121,110300,4993622100,105500,105300,105500,105300,127
|
||||
20241121,110200,4980236300,105500,105400,105500,105400,182
|
||||
20241121,110100,4961047600,105400,105400,105400,105400,103
|
||||
20241121,110000,4950191400,105400,105400,105400,105400,162
|
||||
20241121,105900,4933116600,105300,105400,105400,105300,69
|
||||
20241121,105800,4925844200,105400,105400,105400,105300,131
|
||||
20241121,105700,4912040000,105400,105400,105400,105400,82
|
||||
20241121,105600,4903397200,105400,105400,105400,105400,119
|
||||
20241121,105500,4890854600,105400,105400,105400,105400,80
|
||||
20241121,105400,4882422600,105400,105400,105500,105300,263
|
||||
20241121,105300,4854706600,105400,105400,105400,105300,421
|
||||
20241121,105200,4810353600,105400,105400,105400,105300,350
|
||||
20241121,105100,4773464600,105300,105300,105400,105300,137
|
||||
20241121,105000,4759028200,105400,105400,105400,105300,138
|
||||
20241121,104900,4744485800,105400,105400,105400,105300,109
|
||||
20241121,104800,4732998200,105400,105400,105400,105300,111
|
||||
20241121,104700,4721300200,105400,105300,105400,105300,62
|
||||
20241121,104600,4714766900,105300,105400,105400,105300,402
|
||||
20241121,104500,4672398700,105400,105400,105400,105300,90
|
||||
20241121,104400,4662914600,105400,105400,105400,105300,110
|
||||
20241121,104300,4651322700,105300,105400,105400,105300,102
|
||||
20241121,104200,4640577300,105300,105400,105400,105300,164
|
||||
20241121,104100,4623296700,105300,105300,105400,105300,103
|
||||
20241121,104000,4612445400,105400,105300,105400,105300,125
|
||||
20241121,103900,4599273500,105200,105400,105400,105200,380
|
||||
20241121,103800,4559261300,105300,105400,105400,105300,158
|
||||
20241121,103700,4542618100,105400,105500,105500,105300,558
|
||||
20241121,103600,4483787500,105500,105400,105500,105400,416
|
||||
20241121,103500,4439899600,105500,105500,105500,105400,131
|
||||
20241121,103400,4426080200,105500,105400,105500,105400,184
|
||||
20241121,103300,4406683600,105500,105400,105500,105400,132
|
||||
20241121,103200,4392767300,105400,105200,105400,105100,884
|
||||
20241121,103100,4299683100,105200,105100,105200,105100,112
|
||||
20241121,103000,4287900800,105200,105100,105200,105100,69
|
||||
20241121,102900,4280642700,105200,105100,105200,105100,135
|
||||
20241121,102800,4266442700,105200,105000,105200,105000,939
|
||||
20241121,102700,4167774100,105100,105000,105100,104900,106
|
||||
20241121,102600,4156645900,105000,105000,105000,104900,222
|
||||
20241121,102500,4133352100,104900,105000,105000,104900,125
|
||||
20241121,102400,4120231300,105000,105000,105100,104900,162
|
||||
20241121,102300,4103224200,105000,105000,105100,105000,208
|
||||
20241121,102200,4081372000,105000,105000,105100,105000,258
|
||||
20241121,102100,4054275900,105000,105000,105000,105000,126
|
||||
20241121,102000,4041045900,105000,105000,105000,104900,138
|
||||
20241121,101900,4026561400,105000,105100,105100,104900,173
|
||||
20241121,101800,4008402500,104900,105000,105000,104900,222
|
||||
20241121,101700,3985101700,105000,105000,105000,104900,551
|
||||
20241121,101600,3927247700,105000,105000,105000,104900,87
|
||||
20241121,101500,3918116700,105000,105000,105100,104800,902
|
||||
20241121,101400,3823462700,105000,105000,105100,104900,119
|
||||
20241121,101300,3810967600,105000,105000,105100,105000,128
|
||||
20241121,101200,3797527300,104900,104800,105100,104800,218
|
||||
20241121,101100,3774673700,105000,105000,105100,104700,1775
|
||||
20241121,101000,3588524700,105000,105100,105100,104900,254
|
||||
20241121,100900,3561856700,105000,105000,105000,104900,120
|
||||
20241121,100800,3549256800,105000,105100,105100,104900,131
|
||||
20241121,100700,3535505100,105000,105000,105100,105000,287
|
||||
20241121,100600,3505369600,105000,105000,105000,105000,87
|
||||
20241121,100500,3496234600,105000,105000,105000,105000,145
|
||||
20241121,100400,3481009600,105000,105000,105000,104900,88
|
||||
20241121,100300,3471770600,105000,105000,105000,104900,131
|
||||
20241121,100200,3458021100,105000,105000,105100,104900,87
|
||||
20241121,100100,3448884500,105000,105000,105000,105000,191
|
||||
20241121,100000,3428829500,105000,105000,105000,104900,130
|
||||
20241121,095900,3415179700,105000,105000,105000,104900,98
|
||||
20241121,095800,3404891000,105000,105000,105000,105000,70
|
||||
20241121,095700,3397541000,105000,105000,105000,104900,142
|
||||
20241121,095600,3382636700,105000,105000,105000,105000,70
|
||||
20241121,095500,3375286700,105000,105000,105100,104900,350
|
||||
20241121,095400,3338536000,105000,105000,105100,104900,693
|
||||
20241121,095300,3265770500,105000,104900,105000,104800,349
|
||||
20241121,095200,3229153900,104900,104900,104900,104800,48
|
||||
20241121,095100,3224119200,104900,104800,104900,104800,112
|
||||
20241121,095000,3212375100,104800,105000,105100,104800,655
|
||||
20241121,094900,3143588000,105000,105000,105000,104900,402
|
||||
20241121,094800,3101392900,105000,104700,105000,104700,967
|
||||
20241121,094700,3000049100,104600,104700,104700,104600,64
|
||||
20241121,094600,2993348400,104700,104600,104700,104600,203
|
||||
20241121,094500,2972109300,104600,104700,104700,104600,78
|
||||
20241121,094400,2963943400,104700,104700,104700,104600,628
|
||||
20241121,094300,2898194400,104600,104600,104700,104600,755
|
||||
20241121,094200,2819217500,104600,104600,104600,104500,156
|
||||
20241121,094100,2802900000,104600,104500,104600,104500,308
|
||||
20241121,094000,2770685200,104500,104500,104600,104500,243
|
||||
20241121,093900,2745289500,104400,104400,104500,104400,325
|
||||
20241121,093800,2711339900,104400,104300,104500,104200,763
|
||||
20241121,093700,2631697500,104300,104300,104300,104200,175
|
||||
20241121,093600,2613462100,104200,104300,104300,104200,40
|
||||
20241121,093500,2609291900,104200,104300,104300,104200,58
|
||||
20241121,093400,2603247500,104200,103800,104200,103800,2524
|
||||
20241121,093300,2340817800,103800,103900,103900,103800,206
|
||||
20241121,093200,2319417800,104000,104000,104000,103900,717
|
||||
20241121,093100,2244877600,104000,104100,104100,104000,332
|
||||
20241121,093000,2210348900,104100,104100,104100,104100,103
|
||||
20241121,092900,2199626600,104100,104600,104700,104100,1457
|
||||
20241121,092800,2047624700,104600,104500,104600,104500,38
|
||||
20241121,092700,2043651700,104600,104600,104600,104600,324
|
||||
20241121,092600,2009761300,104500,104500,104700,104500,243
|
||||
20241121,092500,1984361500,104700,104300,104700,104200,1019
|
||||
20241121,092400,1878051200,104300,104200,104300,104200,142
|
||||
20241121,092300,1863252100,104200,104100,104300,104100,302
|
||||
20241121,092200,1831787800,104100,104200,104200,104000,1316
|
||||
20241121,092100,1694732100,104200,104200,104300,104200,145
|
||||
20241121,092000,1679618400,104200,104300,104400,104100,744
|
||||
20241121,091900,1602069400,104400,104300,104400,104200,816
|
||||
20241121,091800,1516967700,104300,104700,104800,104300,2601
|
||||
20241121,091700,1245075400,104800,104900,104900,104800,101
|
||||
20241121,091600,1234490400,104800,104700,104900,104700,1569
|
||||
20241121,091500,1070119700,104700,104500,104700,104500,171
|
||||
20241121,091400,1052227000,104600,104500,104600,104500,391
|
||||
20241121,091300,1011330600,104600,104700,104700,104400,1203
|
||||
20241121,091200,885577500,104700,104700,104700,104600,978
|
||||
20241121,091100,783182900,104700,104700,104800,104600,207
|
||||
20241121,091000,761504700,104700,104500,104800,104500,224
|
||||
20241121,090900,738060800,104400,104400,104800,104400,1732
|
||||
20241121,090800,556911400,104400,104700,104700,104300,742
|
||||
20241121,090700,479385900,104600,104800,104800,104500,806
|
||||
20241121,090600,394999900,104900,104800,104900,104700,171
|
||||
20241121,090500,377076500,104800,104700,104800,104700,121
|
||||
20241121,090400,364407200,104800,104700,105000,104500,446
|
||||
20241121,090300,317696600,104700,104900,105300,104600,456
|
||||
20241121,090200,269829000,104800,105100,105200,104800,599
|
||||
20241121,090100,206939300,105000,105200,105400,104800,258
|
||||
20241121,090000,179821600,104400,104900,105100,104300,1716
|
||||
|
Reference in New Issue
Block a user