Update 2024-11-21 2715 candle_min
This commit is contained in:
741
372170/min/candle-20241121.csv
Normal file
741
372170/min/candle-20241121.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,211900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,211800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,211000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,210000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,205000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,204800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,204000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,203000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,202000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,201800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,201000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,200000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,195000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,194800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,194000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,193000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,192000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,191800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,191000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,190000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,185000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,184800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,184000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,183000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,182000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,181800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,181000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,180000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,175000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,174800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,174000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,173000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,172000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,171800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,171000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,170000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,165000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,164800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,164000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,163000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,162000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,161800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,161000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,160000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,155000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154900,1212095550,42500,42500,42500,42500,784
|
||||
20241121,154800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,154000,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153900,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153800,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153700,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153600,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153500,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153400,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153300,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153200,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153100,1212095550,42500,42500,42500,42500,0
|
||||
20241121,153000,1212095550,42500,42500,42500,42500,784
|
||||
20241121,152900,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152800,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152700,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152600,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152500,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152400,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152300,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152200,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152100,1178775550,42700,42700,42700,42700,0
|
||||
20241121,152000,1178775550,42700,42700,42700,42700,0
|
||||
20241121,151900,1178775550,42700,42750,42750,42700,57
|
||||
20241121,151800,1176340850,42750,42750,42800,42750,9
|
||||
20241121,151700,1175956000,42800,42850,42850,42800,42
|
||||
20241121,151600,1174158300,42850,42850,42850,42800,59
|
||||
20241121,151500,1171633000,42850,42850,42850,42850,2
|
||||
20241121,151400,1171547300,42700,42700,42700,42700,70
|
||||
20241121,151300,1168558300,42700,42700,42850,42700,358
|
||||
20241121,151200,1153251700,42700,42650,42700,42650,28
|
||||
20241121,151100,1152056700,42700,42700,42700,42650,21
|
||||
20241121,151000,1151160900,42700,42700,42700,42700,0
|
||||
20241121,150900,1151160900,42700,42650,42700,42650,24
|
||||
20241121,150800,1150137100,42650,42650,42650,42650,0
|
||||
20241121,150700,1150137100,42650,42700,42700,42650,23
|
||||
20241121,150600,1149155700,42700,42700,42700,42700,1
|
||||
20241121,150500,1149113000,42700,42700,42700,42700,2
|
||||
20241121,150400,1149027600,42650,42650,42650,42650,6
|
||||
20241121,150300,1148771700,42650,42700,42700,42650,14
|
||||
20241121,150200,1148174550,42650,42700,42700,42650,130
|
||||
20241121,150100,1142623650,42700,42750,42750,42700,20
|
||||
20241121,150000,1141768900,42750,42750,42750,42750,0
|
||||
20241121,145900,1141768900,42750,42750,42750,42750,1
|
||||
20241121,145800,1141726150,42750,42750,42750,42750,13
|
||||
20241121,145700,1141170400,42800,42750,42800,42750,6
|
||||
20241121,145600,1140913850,42750,42800,42800,42750,51
|
||||
20241121,145500,1138732800,42800,42800,42800,42800,2
|
||||
20241121,145400,1138647200,42800,42800,42800,42800,137
|
||||
20241121,145300,1132783600,42800,42800,42800,42800,39
|
||||
20241121,145200,1131114400,42850,42850,42850,42850,0
|
||||
20241121,145100,1131114400,42850,42800,42850,42800,41
|
||||
20241121,145000,1129359250,42850,42800,42850,42800,17
|
||||
20241121,144900,1128631000,42800,42800,42800,42800,33
|
||||
20241121,144800,1127218600,42800,42800,42800,42800,0
|
||||
20241121,144700,1127218600,42800,42850,42850,42800,2
|
||||
20241121,144600,1127132950,42750,42750,42750,42750,9
|
||||
20241121,144500,1126748200,42750,42800,42800,42750,63
|
||||
20241121,144400,1124051950,42800,42850,42850,42800,37
|
||||
20241121,144300,1122467600,42800,42850,42850,42800,6
|
||||
20241121,144200,1122210700,42750,42850,42850,42750,2
|
||||
20241121,144100,1122125100,42850,42850,42850,42850,8
|
||||
20241121,144000,1121782300,42850,42850,42850,42850,43
|
||||
20241121,143900,1119939750,42750,42750,42750,42750,3
|
||||
20241121,143800,1119811500,42750,42750,42750,42750,34
|
||||
20241121,143700,1118358000,42700,42700,42700,42700,0
|
||||
20241121,143600,1118358000,42700,42700,42700,42700,29
|
||||
20241121,143500,1117119700,42650,42650,42650,42650,22
|
||||
20241121,143400,1116181400,42750,42850,42850,42750,19
|
||||
20241121,143300,1115369050,42900,42900,42900,42900,0
|
||||
20241121,143200,1115369050,42900,42900,42900,42900,1
|
||||
20241121,143100,1115326150,42900,42900,42900,42900,17
|
||||
20241121,143000,1114596850,42900,42900,42900,42900,10
|
||||
20241121,142900,1114167850,42900,42900,42900,42900,1
|
||||
20241121,142800,1114124950,42850,42900,42900,42850,22
|
||||
20241121,142700,1113181500,42900,42900,42900,42900,1
|
||||
20241121,142600,1113138600,42900,42900,42950,42900,72
|
||||
20241121,142500,1110049750,42850,42900,42900,42850,24
|
||||
20241121,142400,1109020250,42850,42850,42850,42850,10
|
||||
20241121,142300,1108591750,42600,42600,42600,42600,5
|
||||
20241121,142200,1108378750,42900,42900,42900,42900,1
|
||||
20241121,142100,1108335850,42600,42850,42850,42600,15
|
||||
20241121,142000,1107696500,42900,42800,42900,42800,74
|
||||
20241121,141900,1104527200,42850,42850,42850,42850,66
|
||||
20241121,141800,1101699100,42900,42900,42900,42900,1
|
||||
20241121,141700,1101656200,42900,42900,42900,42900,0
|
||||
20241121,141600,1101656200,42900,42900,42900,42900,0
|
||||
20241121,141500,1101656200,42900,42850,42900,42850,26
|
||||
20241121,141400,1100541200,42850,42850,42850,42850,34
|
||||
20241121,141300,1099084300,42850,42850,42850,42850,46
|
||||
20241121,141200,1097113200,42850,42850,42850,42850,7
|
||||
20241121,141100,1096813250,42850,42800,42850,42800,11
|
||||
20241121,141000,1096342100,42800,42800,42800,42800,87
|
||||
20241121,140900,1092618500,42800,42800,42800,42800,1
|
||||
20241121,140800,1092575700,42800,42800,42800,42800,2
|
||||
20241121,140700,1092490100,42800,42800,42800,42800,5
|
||||
20241121,140600,1092276100,42650,42800,42800,42650,5
|
||||
20241121,140500,1092062250,42650,42800,42800,42650,6
|
||||
20241121,140400,1091806200,42850,42850,42850,42850,0
|
||||
20241121,140300,1091806200,42850,42850,42850,42850,0
|
||||
20241121,140200,1091806200,42850,42850,42850,42850,1
|
||||
20241121,140100,1091763350,42850,42850,42850,42850,0
|
||||
20241121,140000,1091763350,42850,42800,42900,42600,203
|
||||
20241121,135900,1083075000,42900,42900,42900,42900,0
|
||||
20241121,135800,1083075000,42900,42900,42900,42900,1
|
||||
20241121,135700,1083032100,42850,42650,42850,42650,18
|
||||
20241121,135600,1082261450,42600,42800,42900,42600,355
|
||||
20241121,135500,1067098800,42900,42900,42900,42900,1
|
||||
20241121,135400,1067055900,42900,42900,42900,42900,2
|
||||
20241121,135300,1066970100,42900,42800,42900,42800,4
|
||||
20241121,135200,1066798800,42800,42800,42800,42800,2
|
||||
20241121,135100,1066713200,42850,42850,42850,42850,15
|
||||
20241121,135000,1066070450,42850,42900,42900,42800,40
|
||||
20241121,134900,1064355450,42900,42850,42900,42850,18
|
||||
20241121,134800,1063584100,42850,42850,42850,42850,0
|
||||
20241121,134700,1063584100,42850,42850,42850,42850,1
|
||||
20241121,134600,1063541250,42850,42850,42850,42850,1
|
||||
20241121,134500,1063498400,42850,42850,42850,42850,0
|
||||
20241121,134400,1063498400,42850,42900,42900,42850,60
|
||||
20241121,134300,1060925400,42850,42850,42850,42850,10
|
||||
20241121,134200,1060496900,42900,42900,42900,42900,17
|
||||
20241121,134100,1059767600,42850,42900,42900,42850,14
|
||||
20241121,134000,1059167450,42900,42900,42900,42900,3
|
||||
20241121,133900,1059038750,43000,43000,43000,43000,5
|
||||
20241121,133800,1058823750,43000,43000,43000,43000,70
|
||||
20241121,133700,1055813750,42800,42850,42900,42800,378
|
||||
20241121,133600,1039616100,42800,42800,42800,42800,376
|
||||
20241121,133500,1023523300,42800,42800,42800,42800,10
|
||||
20241121,133400,1023095300,42750,42750,42750,42750,82
|
||||
20241121,133300,1019589800,42700,42650,42700,42650,237
|
||||
20241121,133200,1009474750,42650,42650,42650,42650,1
|
||||
20241121,133100,1009432100,42650,42650,42650,42650,3
|
||||
20241121,133000,1009304150,42700,42700,42700,42700,0
|
||||
20241121,132900,1009304150,42700,42550,42700,42550,91
|
||||
20241121,132800,1005431950,42550,42600,42600,42550,19
|
||||
20241121,132700,1004622850,42700,42700,42700,42700,1
|
||||
20241121,132600,1004580150,42600,42600,42600,42600,19
|
||||
20241121,132500,1003770750,42700,42600,42700,42600,2
|
||||
20241121,132400,1003685450,42650,42650,42650,42650,0
|
||||
20241121,132300,1003685450,42650,42650,42650,42650,0
|
||||
20241121,132200,1003685450,42650,42750,42750,42650,36
|
||||
20241121,132100,1002149950,42700,42700,42700,42700,0
|
||||
20241121,132000,1002149950,42700,42700,42750,42700,85
|
||||
20241121,131900,998520400,42750,42750,42750,42750,20
|
||||
20241121,131800,997665400,42750,42750,42750,42750,1
|
||||
20241121,131700,997622650,42750,42650,42750,42650,20
|
||||
20241121,131600,996769250,42750,42750,42750,42750,17
|
||||
20241121,131500,996042500,42750,42750,42750,42750,2
|
||||
20241121,131400,995957000,42750,42750,42750,42750,1
|
||||
20241121,131300,995914250,42750,42750,42750,42750,1
|
||||
20241121,131200,995871500,42650,42750,42750,42650,11
|
||||
20241121,131100,995401450,42750,42750,42750,42750,0
|
||||
20241121,131000,995401450,42750,42750,42750,42750,1
|
||||
20241121,130900,995358700,42750,42750,42750,42750,5
|
||||
20241121,130800,995144950,42750,42750,42750,42750,0
|
||||
20241121,130700,995144950,42750,42750,42750,42750,1
|
||||
20241121,130600,995102200,42750,42750,42750,42750,100
|
||||
20241121,130500,990827200,42750,42750,42750,42750,1
|
||||
20241121,130400,990784450,42600,42600,42600,42600,91
|
||||
20241121,130300,986907850,42550,42550,42550,42550,0
|
||||
20241121,130200,986907850,42550,42600,42600,42550,11
|
||||
20241121,130100,986439750,42600,42600,42600,42600,1
|
||||
20241121,130000,986397150,42600,42600,42600,42600,6
|
||||
20241121,125900,986141550,42600,42600,42600,42600,0
|
||||
20241121,125800,986141550,42600,42550,42600,42550,2
|
||||
20241121,125700,986056400,42600,42600,42600,42600,0
|
||||
20241121,125600,986056400,42600,42600,42600,42600,0
|
||||
20241121,125500,986056400,42600,42600,42600,42600,0
|
||||
20241121,125400,986056400,42600,42750,42750,42600,107
|
||||
20241121,125300,981498050,42600,42600,42600,42600,19
|
||||
20241121,125200,980688650,42750,42750,42750,42750,1
|
||||
20241121,125100,980645900,42750,42750,42750,42750,0
|
||||
20241121,125000,980645900,42750,42750,42750,42750,0
|
||||
20241121,124900,980645900,42750,42750,42750,42750,1
|
||||
20241121,124800,980603150,42750,42750,42750,42750,0
|
||||
20241121,124700,980603150,42750,42750,42750,42750,1
|
||||
20241121,124600,980560400,42750,42750,42750,42750,4
|
||||
20241121,124500,980389400,42800,42800,42800,42800,1
|
||||
20241121,124400,980346600,42800,42800,42800,42800,0
|
||||
20241121,124300,980346600,42800,42800,42800,42800,2
|
||||
20241121,124200,980261000,42800,42800,42800,42800,5
|
||||
20241121,124100,980047000,42800,42800,42800,42800,1
|
||||
20241121,124000,980004200,42850,42850,42850,42850,1
|
||||
20241121,123900,979961350,42850,42850,42850,42850,0
|
||||
20241121,123800,979961350,42850,42850,42850,42850,11
|
||||
20241121,123700,979490000,42600,42600,42600,42600,0
|
||||
20241121,123600,979490000,42600,42600,42600,42600,28
|
||||
20241121,123500,978297200,42850,42850,42850,42850,2
|
||||
20241121,123400,978211500,42850,42850,42850,42850,6
|
||||
20241121,123300,977954400,42900,42700,42900,42700,191
|
||||
20241121,123200,969767500,42700,42700,42700,42700,1
|
||||
20241121,123100,969724800,42550,42550,42550,42550,270
|
||||
20241121,123000,958236300,42550,42550,42550,42550,20
|
||||
20241121,122900,957385300,42750,42800,42800,42750,738
|
||||
20241121,122800,925835750,42850,42850,42850,42850,0
|
||||
20241121,122700,925835750,42850,42850,42850,42850,31
|
||||
20241121,122600,924507400,42800,42750,42800,42750,322
|
||||
20241121,122500,910740150,42750,42600,42750,42600,31
|
||||
20241121,122400,909419400,42650,42700,42700,42650,24
|
||||
20241121,122300,908395000,42750,42750,42750,42750,10
|
||||
20241121,122200,907967500,42750,42750,42750,42750,13
|
||||
20241121,122100,907411750,42750,42750,42750,42750,6
|
||||
20241121,122000,907155250,42750,42750,42750,42750,1
|
||||
20241121,121900,907112500,42500,42500,42500,42500,0
|
||||
20241121,121800,907112500,42500,42750,42750,42500,113
|
||||
20241121,121700,902309000,42550,42700,42700,42550,51
|
||||
20241121,121600,900137350,42700,42700,42700,42700,0
|
||||
20241121,121500,900137350,42700,42700,42700,42700,1
|
||||
20241121,121400,900094650,42750,42750,42750,42750,1
|
||||
20241121,121300,900051900,42650,42650,42650,42650,16
|
||||
20241121,121200,899369500,42800,42800,42800,42800,51
|
||||
20241121,121100,897186700,42600,42600,42600,42600,0
|
||||
20241121,121000,897186700,42600,42750,42750,42600,25
|
||||
20241121,120900,896121250,42750,42800,42800,42750,9
|
||||
20241121,120800,895736450,42800,42750,42800,42750,100
|
||||
20241121,120700,891457550,42750,42750,42750,42750,1
|
||||
20241121,120600,891414800,42750,42750,42750,42750,5
|
||||
20241121,120500,891201050,42750,42750,42750,42750,1
|
||||
20241121,120400,891158300,42750,42750,42750,42750,0
|
||||
20241121,120300,891158300,42750,42600,42750,42600,59
|
||||
20241121,120200,888643700,42800,42800,42800,42800,0
|
||||
20241121,120100,888643700,42800,42800,42800,42800,4
|
||||
20241121,120000,888472500,42800,42800,42800,42800,22
|
||||
20241121,115900,887530900,42800,42800,42800,42800,1
|
||||
20241121,115800,887488100,42650,42800,42800,42650,52
|
||||
20241121,115700,885270150,42800,42800,42800,42800,0
|
||||
20241121,115600,885270150,42800,42800,42800,42800,0
|
||||
20241121,115500,885270150,42800,42800,42800,42800,8
|
||||
20241121,115400,884927750,42850,42800,42850,42800,9
|
||||
20241121,115300,884542500,42800,42800,42800,42800,9
|
||||
20241121,115200,884157300,42850,42850,42850,42850,1
|
||||
20241121,115100,884114450,42550,42550,42550,42550,0
|
||||
20241121,115000,884114450,42550,42700,42700,42550,430
|
||||
20241121,114900,865770100,42800,42900,42900,42800,75
|
||||
20241121,114800,862559700,42900,42900,42900,42900,1
|
||||
20241121,114700,862516800,42800,43000,43000,42800,209
|
||||
20241121,114600,853544950,43000,43000,43000,43000,0
|
||||
20241121,114500,853544950,43000,43000,43000,43000,1
|
||||
20241121,114400,853501950,42950,42900,42950,42900,41
|
||||
20241121,114300,851741500,42950,42950,42950,42950,64
|
||||
20241121,114200,848992700,43000,43000,43000,43000,83
|
||||
20241121,114100,845423700,43000,42950,43000,42950,2
|
||||
20241121,114000,845337750,42950,42950,42950,42900,223
|
||||
20241121,113900,835760000,42950,42950,42950,42950,112
|
||||
20241121,113800,830949600,42900,42900,42900,42900,51
|
||||
20241121,113700,828761700,42900,42900,42900,42900,13
|
||||
20241121,113600,828204000,42900,42900,42900,42900,0
|
||||
20241121,113500,828204000,42900,42900,42900,42900,0
|
||||
20241121,113400,828204000,42900,42850,42900,42850,11
|
||||
20241121,113300,827732600,42850,42800,42850,42800,38
|
||||
20241121,113200,826105250,42850,42850,42850,42850,1
|
||||
20241121,113100,826062400,42800,42800,42850,42800,29
|
||||
20241121,113000,824821150,42800,42800,42800,42800,10
|
||||
20241121,112900,824393150,42800,42800,42800,42800,0
|
||||
20241121,112800,824393150,42800,42800,42800,42800,1
|
||||
20241121,112700,824350350,42800,42800,42800,42800,0
|
||||
20241121,112600,824350350,42800,42800,42800,42800,75
|
||||
20241121,112500,821140350,42700,42800,42800,42700,85
|
||||
20241121,112400,817502750,42800,42800,42800,42800,21
|
||||
20241121,112300,816603950,42700,42700,42700,42700,14
|
||||
20241121,112200,816006150,42700,42700,42700,42700,0
|
||||
20241121,112100,816006150,42700,42700,42700,42700,0
|
||||
20241121,112000,816006150,42700,42650,42700,42650,4
|
||||
20241121,111900,815835400,42650,42750,42750,42650,73
|
||||
20241121,111800,812719200,42750,42700,42750,42700,111
|
||||
20241121,111700,807974450,42700,42700,42700,42700,2
|
||||
20241121,111600,807889050,42650,42650,42650,42650,4
|
||||
20241121,111500,807718450,42650,42800,42800,42650,167
|
||||
20241121,111400,800578150,42850,42850,42850,42850,1
|
||||
20241121,111300,800535300,42900,42900,42950,42900,71
|
||||
20241121,111200,797487200,42900,42900,42900,42900,0
|
||||
20241121,111100,797487200,42900,42700,42900,42700,167
|
||||
20241121,111000,790334000,42600,42600,42600,42600,40
|
||||
20241121,110900,788630000,42250,42600,42750,42250,365
|
||||
20241121,110800,773173250,42650,42650,42650,42650,11
|
||||
20241121,110700,772704100,42800,42800,42800,42800,1
|
||||
20241121,110600,772661300,42600,42600,42600,42600,100
|
||||
20241121,110500,768401300,42550,42350,42550,42350,35
|
||||
20241121,110400,766914050,42300,42300,42300,42300,0
|
||||
20241121,110300,766914050,42300,42300,42300,42300,20
|
||||
20241121,110200,766068050,42350,42400,42400,42350,2
|
||||
20241121,110100,765983300,42450,42450,42450,42450,72
|
||||
20241121,110000,762926900,42450,42450,42450,42450,154
|
||||
20241121,105900,756389600,42350,42350,42350,42350,0
|
||||
20241121,105800,756389600,42350,42350,42350,42350,8
|
||||
20241121,105700,756050800,42450,42450,42450,42450,1
|
||||
20241121,105600,756008350,42350,42350,42350,42350,12
|
||||
20241121,105500,755500150,42400,42400,42400,42400,0
|
||||
20241121,105400,755500150,42400,42400,42400,42400,0
|
||||
20241121,105300,755500150,42400,42400,42400,42400,4
|
||||
20241121,105200,755330550,42400,42400,42400,42400,0
|
||||
20241121,105100,755330550,42400,42400,42400,42400,100
|
||||
20241121,105000,751090550,42450,42450,42450,42450,0
|
||||
20241121,104900,751090550,42450,42450,42450,42450,4
|
||||
20241121,104800,750920750,42450,42450,42450,42450,1
|
||||
20241121,104700,750878300,42250,42200,42250,42200,78
|
||||
20241121,104600,747582850,42200,42200,42200,42200,58
|
||||
20241121,104500,745135250,42200,42200,42200,42200,12
|
||||
20241121,104400,744628850,42250,42250,42250,42250,18
|
||||
20241121,104300,743868350,42250,42200,42250,42200,40
|
||||
20241121,104200,742178650,42250,42250,42250,42250,10
|
||||
20241121,104100,741756150,42250,42250,42250,42250,76
|
||||
20241121,104000,738545150,42250,42250,42250,42250,36
|
||||
20241121,103900,737024150,42400,42400,42400,42400,0
|
||||
20241121,103800,737024150,42400,42400,42400,42400,9
|
||||
20241121,103700,736642550,42250,42250,42250,42250,0
|
||||
20241121,103600,736642550,42250,42250,42250,42250,4
|
||||
20241121,103500,736473550,42200,42200,42200,42200,0
|
||||
20241121,103400,736473550,42200,42150,42200,42150,105
|
||||
20241121,103300,732047750,42150,42200,42200,42150,127
|
||||
20241121,103200,726694400,42400,42200,42400,42200,6
|
||||
20241121,103100,726441000,42200,42200,42200,42200,91
|
||||
20241121,103000,722600800,42300,42300,42300,42300,0
|
||||
20241121,102900,722600800,42300,42300,42300,42300,27
|
||||
20241121,102800,721458700,42350,42400,42500,42350,61
|
||||
20241121,102700,718872900,42400,42400,42400,42400,7
|
||||
20241121,102600,718576100,42400,42350,42400,42350,6
|
||||
20241121,102500,718321850,42350,42300,42350,42300,77
|
||||
20241121,102400,715061000,42300,42300,42300,42300,17
|
||||
20241121,102300,714341900,42350,42350,42350,42350,0
|
||||
20241121,102200,714341900,42350,42350,42350,42350,105
|
||||
20241121,102100,709895150,42350,42350,42350,42350,0
|
||||
20241121,102000,709895150,42350,42350,42350,42350,75
|
||||
20241121,101900,706718900,42350,42200,42350,42200,19
|
||||
20241121,101800,705915150,42100,42100,42150,42100,130
|
||||
20241121,101700,700441900,42100,42100,42200,42100,75
|
||||
20241121,101600,697282200,42100,42450,42450,42100,314
|
||||
20241121,101500,684029350,42200,42800,42800,42200,860
|
||||
20241121,101400,647619950,42600,42600,42600,42600,308
|
||||
20241121,101300,634499150,42600,42550,42600,42550,7
|
||||
20241121,101200,634201050,42500,42600,42600,42500,63
|
||||
20241121,101100,631517750,42700,42700,42700,42700,0
|
||||
20241121,101000,631517750,42700,42700,43000,42700,63
|
||||
20241121,100900,628818650,42600,42600,42600,42550,153
|
||||
20241121,100800,622305950,42600,42700,42700,42600,78
|
||||
20241121,100700,618980700,42600,42600,42600,42600,0
|
||||
20241121,100600,618980700,42600,42600,42600,42600,56
|
||||
20241121,100500,616595100,42600,42600,42600,42600,1
|
||||
20241121,100400,616552500,42700,42800,42800,42700,73
|
||||
20241121,100300,613431400,42900,42900,42900,42900,100
|
||||
20241121,100200,609141400,42900,43050,43050,42900,3407
|
||||
20241121,100100,462655050,43050,43050,43050,43050,6
|
||||
20241121,100000,462396750,43050,43050,43050,43050,22
|
||||
20241121,095900,461449650,43050,43100,43100,43050,83
|
||||
20241121,095800,457875650,43100,43050,43100,43050,22
|
||||
20241121,095700,456928000,43150,43200,43200,43150,32
|
||||
20241121,095600,455546100,43200,42950,43200,42950,376
|
||||
20241121,095500,439341000,43000,42950,43000,42900,145
|
||||
20241121,095400,433113050,42950,42900,42950,42900,30
|
||||
20241121,095300,431825800,42900,42800,42900,42800,13
|
||||
20241121,095200,431269100,42950,42950,42950,42950,58
|
||||
20241121,095100,428778000,42950,43000,43000,42950,3
|
||||
20241121,095000,428649100,43000,43000,43000,43000,20
|
||||
20241121,094900,427789100,42750,43000,43000,42750,10
|
||||
20241121,094800,427360350,42700,42750,42750,42700,6
|
||||
20241121,094700,427103900,42850,43000,43000,42850,26
|
||||
20241121,094600,425989650,43000,42950,43000,42950,3
|
||||
20241121,094500,425860750,43000,43000,43000,43000,0
|
||||
20241121,094400,425860750,43000,43100,43100,42850,951
|
||||
20241121,094300,384975550,43100,43000,43100,43000,453
|
||||
20241121,094200,365491800,43100,43000,43100,43000,123
|
||||
20241121,094100,360192800,43000,43000,43000,43000,70
|
||||
20241121,094000,357182800,42900,42850,42900,42850,249
|
||||
20241121,093900,346502200,42850,42700,42850,42700,406
|
||||
20241121,093800,329143800,42600,42600,42600,42600,6
|
||||
20241121,093700,328888200,42600,42450,42600,42450,96
|
||||
20241121,093600,324804450,42350,42300,42450,42300,704
|
||||
20241121,093500,294955000,42350,42350,42400,42350,313
|
||||
20241121,093400,281699250,42350,42450,42450,42350,336
|
||||
20241121,093300,267463000,42450,42500,42500,42450,24
|
||||
20241121,093200,266443400,42500,42500,42500,42500,16
|
||||
20241121,093100,265763400,42350,42400,42400,42350,87
|
||||
20241121,093000,262078000,42400,42400,42400,42400,0
|
||||
20241121,092900,262078000,42400,42400,42400,42300,445
|
||||
20241121,092800,243246650,42350,42400,42400,42300,100
|
||||
20241121,092700,239013100,42400,42500,42500,42400,39
|
||||
20241121,092600,237358100,42500,42550,42550,42500,24
|
||||
20241121,092500,236337800,42550,42700,42700,42550,78
|
||||
20241121,092400,233015900,42700,42650,42700,42600,402
|
||||
20241121,092300,215856750,42650,42650,42750,42650,280
|
||||
20241121,092200,203899900,42750,42750,42850,42750,287
|
||||
20241121,092100,191621050,42750,42350,42850,42300,357
|
||||
20241121,092000,176420250,42300,42300,42300,42300,68
|
||||
20241121,091900,173543850,42000,42050,42050,42000,10
|
||||
20241121,091800,173123550,42000,42200,42200,42000,254
|
||||
20241121,091700,162450750,42350,42050,42350,41800,319
|
||||
20241121,091600,149064100,42000,42000,42000,41750,298
|
||||
20241121,091500,136587550,42000,41850,42000,41800,240
|
||||
20241121,091400,126543150,42100,42300,42300,41800,207
|
||||
20241121,091300,117874350,42100,42000,42100,41900,377
|
||||
20241121,091200,102018400,41900,41900,41900,41800,238
|
||||
20241121,091100,92055400,41800,42000,42000,41800,66
|
||||
20241121,091000,89294050,42050,42000,42050,42000,8
|
||||
20241121,090900,88957950,42000,42000,42000,42000,116
|
||||
20241121,090800,84085950,42000,41850,42050,41800,190
|
||||
20241121,090700,76129550,41900,42000,42000,41900,310
|
||||
20241121,090600,63128050,42000,42150,42150,42000,103
|
||||
20241121,090500,58797700,42150,42150,42150,42150,13
|
||||
20241121,090400,58249750,42100,42100,42100,42100,1
|
||||
20241121,090300,58207650,42100,42000,42100,41850,208
|
||||
20241121,090200,49494000,42100,42100,42100,42100,2
|
||||
20241121,090100,49409800,42100,42150,42150,41850,108
|
||||
20241121,090000,44881000,41900,41800,42200,41800,1069
|
||||
|
Reference in New Issue
Block a user