Update 2024-11-20 2713 candle_min
This commit is contained in:
741
376300/min/candle-20241120.csv
Normal file
741
376300/min/candle-20241120.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,211900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,211800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,211000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,210000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,205000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,204800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,204000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,203000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,202000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,201800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,201000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,200000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,195000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,194800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,194000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,193000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,192000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,191800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,191000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,190000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,185000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,184800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,184000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,183000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,182000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,181800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,181000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,180000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,175000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,174800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,174000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,173000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,172000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,171800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,171000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,170000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,165000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,164800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,164000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,163000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,162000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,161800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,161000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,160000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,155000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154900,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,154800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,154000,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153900,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153800,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153700,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153600,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153500,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153400,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153300,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153200,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153100,6965546450,38500,38500,38500,38500,0
|
||||
20241120,153000,6965546450,38500,38500,38500,38500,1786
|
||||
20241120,152900,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152800,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152700,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152600,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152500,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152400,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152300,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152200,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152100,6896785450,38700,38700,38700,38700,0
|
||||
20241120,152000,6896785450,38700,38700,38700,38700,0
|
||||
20241120,151900,6896785450,38700,38850,38900,38700,371
|
||||
20241120,151800,6882374200,38850,38350,38850,38350,2941
|
||||
20241120,151700,6768804550,38300,38350,38400,38300,3324
|
||||
20241120,151600,6641303950,38350,38300,38350,38300,2730
|
||||
20241120,151500,6536709500,38350,38300,38350,38300,123
|
||||
20241120,151400,6531997700,38350,38350,38350,38300,145
|
||||
20241120,151300,6526437350,38300,38300,38300,38300,287
|
||||
20241120,151200,6515445250,38300,38350,38350,38300,87
|
||||
20241120,151100,6512111950,38350,38400,38400,38300,466
|
||||
20241120,151000,6494238750,38400,38350,38400,38350,381
|
||||
20241120,150900,6479609950,38350,38250,38400,38250,948
|
||||
20241120,150800,6443297300,38200,38150,38250,38100,675
|
||||
20241120,150700,6417572700,38100,38200,38250,38100,757
|
||||
20241120,150600,6388709250,38200,38200,38250,38150,261
|
||||
20241120,150500,6378734950,38200,38250,38250,38200,141
|
||||
20241120,150400,6373342800,38250,38300,38300,38200,549
|
||||
20241120,150300,6352356800,38300,38250,38300,38200,200
|
||||
20241120,150200,6344707450,38250,38350,38350,38200,3785
|
||||
20241120,150100,6199949300,38300,38200,38300,38200,991
|
||||
20241120,150000,6161995200,38300,38350,38350,38150,523
|
||||
20241120,145900,6142003750,38400,38350,38400,38150,89
|
||||
20241120,145800,6138595800,38400,38400,38450,38150,5149
|
||||
20241120,145700,5941858000,38450,38450,38450,38300,593
|
||||
20241120,145600,5919107150,38450,38450,38500,38450,231
|
||||
20241120,145500,5910221550,38500,38500,38550,38450,175
|
||||
20241120,145400,5903482700,38550,38500,38600,38450,638
|
||||
20241120,145300,5878905700,38450,38400,38500,38400,1286
|
||||
20241120,145200,5829400950,38350,38400,38500,38350,516
|
||||
20241120,145100,5809564100,38450,38300,38500,38250,829
|
||||
20241120,145000,5777780800,38350,38500,38500,38350,727
|
||||
20241120,144900,5749865250,38500,38500,38500,38450,272
|
||||
20241120,144800,5739398900,38450,38650,38650,38450,536
|
||||
20241120,144700,5718736200,38550,38600,38650,38550,251
|
||||
20241120,144600,5709051200,38700,38600,38700,38550,201
|
||||
20241120,144500,5701284850,38650,38650,38700,38600,287
|
||||
20241120,144400,5690197950,38650,38700,38750,38650,243
|
||||
20241120,144300,5680796900,38750,38750,38800,38700,244
|
||||
20241120,144200,5671339900,38700,38800,38800,38650,383
|
||||
20241120,144100,5656515400,38800,38800,38800,38700,207
|
||||
20241120,144000,5648486250,38800,38850,38900,38750,935
|
||||
20241120,143900,5612125900,38850,38750,38850,38750,166
|
||||
20241120,143800,5605678650,38800,38850,38850,38750,169
|
||||
20241120,143700,5599119650,38850,38850,38900,38800,294
|
||||
20241120,143600,5587688600,38850,38850,38900,38800,186
|
||||
20241120,143500,5580460550,38850,38800,38850,38800,143
|
||||
20241120,143400,5574908000,38800,38850,38900,38800,233
|
||||
20241120,143300,5565855400,38850,38800,38900,38800,233
|
||||
20241120,143200,5556800000,38800,38900,38900,38800,132
|
||||
20241120,143100,5551667800,38900,38900,38900,38850,147
|
||||
20241120,143000,5545952550,38850,38800,38850,38750,195
|
||||
20241120,142900,5538384500,38850,38800,38850,38750,190
|
||||
20241120,142800,5531007050,38750,38750,38850,38750,196
|
||||
20241120,142700,5523402650,38750,38850,38850,38750,174
|
||||
20241120,142600,5516648750,38850,38850,38850,38800,661
|
||||
20241120,142500,5490973950,38900,38850,38900,38850,168
|
||||
20241120,142400,5484440200,38850,38900,38900,38800,176
|
||||
20241120,142300,5477600300,38850,38800,38900,38800,126
|
||||
20241120,142200,5472702500,38800,38850,38850,38800,196
|
||||
20241120,142100,5465092650,38900,38850,38900,38800,218
|
||||
20241120,142000,5456620250,38850,38800,38850,38750,290
|
||||
20241120,141900,5445359250,38850,38900,38900,38800,142
|
||||
20241120,141800,5439841900,38850,38850,38900,38800,193
|
||||
20241120,141700,5432345900,38850,38800,38850,38800,115
|
||||
20241120,141600,5427879900,38850,38800,38850,38750,280
|
||||
20241120,141500,5417012400,38750,38750,38800,38700,110
|
||||
20241120,141400,5412745500,38800,38750,38800,38700,210
|
||||
20241120,141300,5404604150,38750,38750,38800,38750,145
|
||||
20241120,141200,5398984150,38750,38800,38800,38750,87
|
||||
20241120,141100,5395608900,38800,38800,38800,38750,197
|
||||
20241120,141000,5387970000,38800,38750,38800,38700,170
|
||||
20241120,140900,5381380550,38750,38800,38800,38700,243
|
||||
20241120,140800,5371966000,38800,38750,38800,38700,85
|
||||
20241120,140700,5368668600,38750,38800,38800,38700,114
|
||||
20241120,140600,5364249250,38750,38750,38750,38700,503
|
||||
20241120,140500,5344775050,38700,38750,38750,38600,743
|
||||
20241120,140400,5316026250,38700,38700,38700,38650,301
|
||||
20241120,140300,5304382750,38700,38700,38800,38700,169
|
||||
20241120,140200,5297830850,38750,38700,38800,38700,198
|
||||
20241120,140100,5290162650,38750,38750,38800,38700,131
|
||||
20241120,140000,5285086650,38750,38650,38750,38650,251
|
||||
20241120,135900,5275367150,38650,38600,38700,38550,112
|
||||
20241120,135800,5271038200,38600,38600,38700,38500,272
|
||||
20241120,135700,5260540550,38550,38700,38700,38550,132
|
||||
20241120,135600,5255440550,38750,38600,38750,38550,166
|
||||
20241120,135500,5249020550,38600,38550,38600,38500,385
|
||||
20241120,135400,5234178200,38600,38650,38650,38500,176
|
||||
20241120,135300,5227385800,38650,38600,38650,38550,356
|
||||
20241120,135200,5213653500,38600,38650,38650,38500,77
|
||||
20241120,135100,5210681850,38600,38450,38700,38450,141
|
||||
20241120,135000,5205243350,38500,38400,38500,38350,1065
|
||||
20241120,134900,5164273850,38400,38500,38500,38400,869
|
||||
20241120,134800,5130852000,38550,38600,38600,38500,688
|
||||
20241120,134700,5104341600,38700,38550,38700,38550,89
|
||||
20241120,134600,5100902200,38550,38550,38550,38500,195
|
||||
20241120,134500,5093387850,38500,38550,38550,38500,106
|
||||
20241120,134400,5089306100,38500,38600,38650,38500,240
|
||||
20241120,134300,5080059400,38600,38600,38700,38550,90
|
||||
20241120,134200,5076584450,38600,38450,38600,38450,297
|
||||
20241120,134100,5065148850,38400,38400,38450,38400,40
|
||||
20241120,134000,5063611800,38450,38400,38450,38350,139
|
||||
20241120,133900,5058276550,38350,38500,38500,38350,631
|
||||
20241120,133800,5034038000,38450,38550,38550,38450,130
|
||||
20241120,133700,5029032800,38550,38500,38600,38500,64
|
||||
20241120,133600,5026564300,38500,38500,38500,38450,72
|
||||
20241120,133500,5023793350,38600,38550,38600,38500,97
|
||||
20241120,133400,5020054250,38500,38500,38550,38500,179
|
||||
20241120,133300,5013161850,38550,38550,38550,38450,106
|
||||
20241120,133200,5009081450,38550,38500,38550,38500,31
|
||||
20241120,133100,5007886700,38500,38550,38550,38450,100
|
||||
20241120,133000,5004034100,38450,38500,38550,38450,177
|
||||
20241120,132900,4997222500,38550,38550,38600,38500,133
|
||||
20241120,132800,4992094400,38550,38500,38550,38500,74
|
||||
20241120,132700,4989242450,38500,38500,38500,38450,261
|
||||
20241120,132600,4979195250,38450,38500,38500,38450,188
|
||||
20241120,132500,4971965100,38500,38500,38500,38450,42
|
||||
20241120,132400,4970348600,38450,38550,38550,38450,397
|
||||
20241120,132300,4955060500,38600,38550,38600,38550,149
|
||||
20241120,132200,4949314200,38600,38700,38700,38550,346
|
||||
20241120,132100,4935960950,38650,39000,39050,38650,562
|
||||
20241120,132000,4914119800,38950,38850,38950,38800,1421
|
||||
20241120,131900,4858817850,38850,38800,38900,38650,1810
|
||||
20241120,131800,4788546450,38800,38550,38800,38500,2867
|
||||
20241120,131700,4677905650,38550,38450,38550,38400,1391
|
||||
20241120,131600,4624335900,38450,38400,38500,38400,237
|
||||
20241120,131500,4615223150,38400,38250,38400,38250,720
|
||||
20241120,131400,4587641250,38250,38200,38250,38200,531
|
||||
20241120,131300,4567346400,38200,38300,38300,38200,360
|
||||
20241120,131200,4553574150,38300,38300,38300,38200,1235
|
||||
20241120,131100,4506324000,38250,38300,38400,38250,1806
|
||||
20241120,131000,4437201400,38300,38400,38500,38300,4382
|
||||
20241120,130900,4269114550,38450,38450,38500,38450,473
|
||||
20241120,130800,4250925950,38450,38600,38600,38450,1446
|
||||
20241120,130700,4195232200,38550,38550,38550,38500,211
|
||||
20241120,130600,4187103600,38500,38600,38650,38500,2476
|
||||
20241120,130500,4091678950,38650,38600,38650,38600,173
|
||||
20241120,130400,4084993100,38600,38600,38600,38600,1
|
||||
20241120,130300,4084954500,38600,38600,38600,38550,284
|
||||
20241120,130200,4073993200,38600,38600,38600,38550,158
|
||||
20241120,130100,4067895300,38600,38650,38650,38550,817
|
||||
20241120,130000,4036354950,38650,38600,38650,38600,368
|
||||
20241120,125900,4022142050,38650,38750,38750,38600,1313
|
||||
20241120,125800,3971387100,38750,38750,38750,38750,11
|
||||
20241120,125700,3970960850,38750,38750,38800,38750,237
|
||||
20241120,125600,3961775400,38750,38750,38800,38700,1080
|
||||
20241120,125500,3919971050,38750,38750,38750,38750,21
|
||||
20241120,125400,3919157300,38750,38950,38950,38750,201
|
||||
20241120,125300,3911345700,38800,38700,38800,38700,145
|
||||
20241120,125200,3905724550,38700,38750,38800,38700,572
|
||||
20241120,125100,3883552600,38800,38800,38800,38750,27
|
||||
20241120,125000,3882505600,38800,38800,39000,38800,307
|
||||
20241120,124900,3870581700,38750,38800,38800,38750,150
|
||||
20241120,124800,3864768750,38800,38750,38800,38750,643
|
||||
20241120,124700,3839851000,38800,38750,38800,38750,648
|
||||
20241120,124600,3814718150,38800,38900,38900,38800,2352
|
||||
20241120,124500,3723337450,38950,39000,39000,38950,224
|
||||
20241120,124400,3714611500,38950,38950,39000,38950,122
|
||||
20241120,124300,3709853800,38950,39000,39000,38950,177
|
||||
20241120,124200,3702953800,38950,38950,38950,38950,166
|
||||
20241120,124100,3696488100,39000,38950,39000,38950,244
|
||||
20241120,124000,3686972450,39000,39000,39000,39000,492
|
||||
20241120,123900,3667784450,39000,39050,39050,39000,156
|
||||
20241120,123800,3661699650,39000,39000,39000,39000,245
|
||||
20241120,123700,3652144650,39050,39050,39100,39050,265
|
||||
20241120,123600,3641795700,39050,39050,39050,39050,10
|
||||
20241120,123500,3641405200,39050,39100,39100,39050,93
|
||||
20241120,123400,3637769850,39050,39050,39050,39050,28
|
||||
20241120,123300,3636676450,39100,39050,39100,39050,66
|
||||
20241120,123200,3634098350,39050,39100,39100,39050,163
|
||||
20241120,123100,3627732050,39100,39100,39100,39050,82
|
||||
20241120,123000,3624525950,39100,39050,39100,39050,105
|
||||
20241120,122900,3620420500,39050,39100,39350,39050,1352
|
||||
20241120,122800,3567495250,39100,39100,39100,39050,163
|
||||
20241120,122700,3561122050,39050,39050,39100,39050,200
|
||||
20241120,122600,3553302750,39050,39100,39100,39050,220
|
||||
20241120,122500,3544704850,39100,39100,39100,39100,11
|
||||
20241120,122400,3544274750,39100,39100,39150,39100,19
|
||||
20241120,122300,3543531050,39100,39100,39100,39100,32
|
||||
20241120,122200,3542279850,39150,39200,39200,39150,71
|
||||
20241120,122100,3539499950,39200,39150,39200,39100,216
|
||||
20241120,122000,3531042900,39150,39200,39200,39150,235
|
||||
20241120,121900,3521841500,39200,39250,39250,39200,213
|
||||
20241120,121800,3513488300,39250,39200,39250,39200,52
|
||||
20241120,121700,3511448900,39250,39250,39400,39250,185
|
||||
20241120,121600,3504174100,39200,39200,39300,39200,184
|
||||
20241120,121500,3496958650,39150,39250,39250,39150,224
|
||||
20241120,121400,3488177450,39150,39400,39400,39150,496
|
||||
20241120,121300,3468684100,39350,39200,39350,39150,374
|
||||
20241120,121200,3454018850,39200,39200,39200,39150,84
|
||||
20241120,121100,3450726250,39200,39200,39250,39200,129
|
||||
20241120,121000,3445666950,39200,39200,39200,39200,105
|
||||
20241120,120900,3441550950,39200,39200,39200,39150,39
|
||||
20241120,120800,3440022550,39250,39300,39300,39200,57
|
||||
20241120,120700,3437787400,39250,39250,39300,39250,136
|
||||
20241120,120600,3432449150,39200,39200,39200,39150,23
|
||||
20241120,120500,3431548550,39200,39150,39250,39100,315
|
||||
20241120,120400,3419223750,39150,39300,39300,39150,216
|
||||
20241120,120300,3410764400,39250,39250,39250,39250,11
|
||||
20241120,120200,3410332650,39250,39250,39350,39250,147
|
||||
20241120,120100,3404550800,39250,39250,39250,39250,7
|
||||
20241120,120000,3404276050,39200,39150,39200,39150,13
|
||||
20241120,115900,3403767050,39150,39200,39200,39150,237
|
||||
20241120,115800,3394487450,39200,39150,39200,39150,15
|
||||
20241120,115700,3393899850,39250,39200,39250,39100,271
|
||||
20241120,115600,3383299050,39200,39150,39200,39150,15
|
||||
20241120,115500,3382711250,39150,39200,39200,39150,21
|
||||
20241120,115400,3381888100,39200,39150,39200,39150,205
|
||||
20241120,115300,3373862250,39150,39300,39300,39150,207
|
||||
20241120,115200,3365747500,39250,39200,39300,39200,44
|
||||
20241120,115100,3364020600,39250,39200,39250,39200,15
|
||||
20241120,115000,3363432450,39250,39150,39250,39150,62
|
||||
20241120,114900,3361002100,39150,39200,39200,39150,26
|
||||
20241120,114800,3359983400,39150,39150,39150,39150,19
|
||||
20241120,114700,3359239550,39150,39200,39200,39150,42
|
||||
20241120,114600,3357593700,39200,39200,39200,39200,16
|
||||
20241120,114500,3356966500,39250,39150,39250,39150,12
|
||||
20241120,114400,3356496550,39200,39200,39200,39200,56
|
||||
20241120,114300,3354301350,39200,39150,39200,39150,12
|
||||
20241120,114200,3353831000,39150,39250,39250,39150,228
|
||||
20241120,114100,3344897100,39250,39250,39300,39250,37
|
||||
20241120,114000,3343444050,39250,39350,39350,39250,221
|
||||
20241120,113900,3334758750,39350,39350,39350,39350,61
|
||||
20241120,113800,3332358400,39450,39450,39450,39350,277
|
||||
20241120,113700,3321443150,39450,39300,39450,39300,397
|
||||
20241120,113600,3305807500,39300,39250,39300,39250,12
|
||||
20241120,113500,3305336400,39200,39200,39300,39200,527
|
||||
20241120,113400,3284677800,39200,39300,39350,39200,156
|
||||
20241120,113300,3278543350,39250,39150,39250,39150,85
|
||||
20241120,113200,3275211800,39150,39200,39200,39100,68
|
||||
20241120,113100,3272549300,39150,39150,39200,39050,256
|
||||
20241120,113000,3262537150,39150,39100,39150,39100,29
|
||||
20241120,112900,3261402350,39100,39200,39200,39100,501
|
||||
20241120,112800,3241764550,39250,39150,39250,39050,293
|
||||
20241120,112700,3230287450,39150,39050,39200,39050,37
|
||||
20241120,112600,3228840850,39050,39000,39150,39000,271
|
||||
20241120,112500,3218241650,39000,39050,39050,39000,14
|
||||
20241120,112400,3217695100,39050,39050,39050,39000,23
|
||||
20241120,112300,3216797050,39000,39050,39050,39000,51
|
||||
20241120,112200,3214807200,39050,39050,39050,39050,2
|
||||
20241120,112100,3214729100,39050,39050,39050,39050,14
|
||||
20241120,112000,3214182400,39000,39100,39100,38950,332
|
||||
20241120,111900,3201232550,39050,39000,39050,39000,20
|
||||
20241120,111800,3200452100,39000,39000,39000,39000,10
|
||||
20241120,111700,3200062100,39050,38950,39050,38950,221
|
||||
20241120,111600,3191453500,38950,39000,39050,38950,73
|
||||
20241120,111500,3188605650,39000,39000,39000,39000,57
|
||||
20241120,111400,3186382650,39000,39000,39050,39000,22
|
||||
20241120,111300,3185524350,39050,39100,39150,39050,302
|
||||
20241120,111200,3173726300,39150,39150,39150,39150,11
|
||||
20241120,111100,3173295650,39150,39100,39150,39100,41
|
||||
20241120,111000,3171690850,39050,39200,39200,39050,8
|
||||
20241120,110900,3171377700,39200,39050,39200,38950,556
|
||||
20241120,110800,3149696850,39050,39100,39150,38950,2590
|
||||
20241120,110700,3048427800,39100,38950,39100,38900,67
|
||||
20241120,110600,3045813400,38950,38900,39000,38900,329
|
||||
20241120,110500,3032984750,39000,38950,39000,38900,1003
|
||||
20241120,110400,2993929950,39000,39000,39100,38950,28
|
||||
20241120,110300,2992838050,38950,38950,39100,38950,186
|
||||
20241120,110200,2985582000,39000,38950,39000,38950,35
|
||||
20241120,110100,2984217900,38950,38950,38950,38950,42
|
||||
20241120,110000,2982582000,38950,38900,38950,38900,196
|
||||
20241120,105900,2974952900,38950,38950,38950,38950,98
|
||||
20241120,105800,2971135800,38950,39000,39000,38900,271
|
||||
20241120,105700,2960592800,38950,38950,38950,38900,207
|
||||
20241120,105600,2952538100,39000,38950,39000,38950,30
|
||||
20241120,105500,2951368800,38950,39000,39000,38950,188
|
||||
20241120,105400,2944045350,38950,38950,39000,38950,62
|
||||
20241120,105300,2941630200,39000,38950,39000,38950,18
|
||||
20241120,105200,2940928300,38950,39100,39100,38950,9
|
||||
20241120,105100,2940577400,38950,38950,39100,38950,131
|
||||
20241120,105000,2935469250,39000,38950,39000,38950,45
|
||||
20241120,104900,2933714350,39000,38950,39000,38950,31
|
||||
20241120,104800,2932506100,39000,39050,39050,39000,79
|
||||
20241120,104700,2929424400,39050,39150,39250,39050,541
|
||||
20241120,104600,2908266550,39200,39150,39200,39150,187
|
||||
20241120,104500,2900939100,39150,39100,39150,39100,101
|
||||
20241120,104400,2896988400,39100,39150,39150,39100,85
|
||||
20241120,104300,2893662050,39100,38950,39100,38900,299
|
||||
20241120,104200,2882005150,38950,39000,39000,38950,100
|
||||
20241120,104100,2878108100,38950,39000,39000,38950,147
|
||||
20241120,104000,2872376750,39000,39000,39050,39000,97
|
||||
20241120,103900,2868591750,39000,39000,39000,39000,62
|
||||
20241120,103800,2866173750,39000,39100,39100,39000,490
|
||||
20241120,103700,2847032500,39100,39150,39150,39100,170
|
||||
20241120,103600,2840382000,39150,39150,39150,39100,285
|
||||
20241120,103500,2829231100,39150,39150,39150,39150,90
|
||||
20241120,103400,2825707600,39200,39150,39200,39150,84
|
||||
20241120,103300,2822415850,39200,39300,39300,39200,304
|
||||
20241120,103200,2810470900,39300,39300,39300,39250,239
|
||||
20241120,103100,2801085050,39250,39250,39300,39250,74
|
||||
20241120,103000,2798177650,39250,39500,39550,38950,558
|
||||
20241120,102900,2776209900,39500,39650,39700,39500,1542
|
||||
20241120,102800,2715083100,39600,39600,39700,39550,2308
|
||||
20241120,102700,2623680550,39600,39000,39600,39000,3692
|
||||
20241120,102600,2478166850,39000,39000,39150,38850,156
|
||||
20241120,102500,2472075000,39200,39000,39200,38850,782
|
||||
20241120,102400,2441495300,39000,38950,39000,38900,252
|
||||
20241120,102300,2431676100,38950,38800,38950,38800,141
|
||||
20241120,102200,2426197550,38800,38800,38800,38800,309
|
||||
20241120,102100,2414208350,38800,38800,38850,38800,55
|
||||
20241120,102000,2412072200,38850,38800,38850,38800,74
|
||||
20241120,101900,2409197700,38850,38800,38850,38800,65
|
||||
20241120,101800,2406674900,38800,38800,38800,38750,57
|
||||
20241120,101700,2404463400,38800,38750,38800,38750,77
|
||||
20241120,101600,2401478250,38800,38750,38800,38750,72
|
||||
20241120,101500,2398687500,38800,38800,38800,38750,18
|
||||
20241120,101400,2397989150,38750,38850,38850,38750,290
|
||||
20241120,101300,2386742450,38750,38800,38850,38750,248
|
||||
20241120,101200,2377119600,38800,38800,38850,38800,122
|
||||
20241120,101100,2372385050,38800,38900,38900,38800,1617
|
||||
20241120,101000,2309585550,38900,38900,39000,38900,113
|
||||
20241120,100900,2305186800,38900,38900,38900,38900,72
|
||||
20241120,100800,2302386000,38900,38900,38950,38850,271
|
||||
20241120,100700,2291853500,38900,38950,38950,38900,88
|
||||
20241120,100600,2288429000,38950,38900,38950,38850,302
|
||||
20241120,100500,2276675350,38900,38950,38950,38900,151
|
||||
20241120,100400,2270797950,38950,38950,38950,38900,92
|
||||
20241120,100300,2267215200,39000,39000,39000,38850,247
|
||||
20241120,100200,2257603600,39050,39000,39100,39000,249
|
||||
20241120,100100,2247881450,38900,38900,39100,38900,147
|
||||
20241120,100000,2242150000,38900,38850,38950,38850,92
|
||||
20241120,095900,2238572350,38900,38900,38950,38850,83
|
||||
20241120,095800,2235343700,38800,38950,38950,38800,1109
|
||||
20241120,095700,2192286050,38900,38950,39000,38900,107
|
||||
20241120,095600,2188117450,38950,38950,39100,38950,358
|
||||
20241120,095500,2174158850,38900,38800,38950,38800,180
|
||||
20241120,095400,2167157500,38800,38750,38800,38750,63
|
||||
20241120,095300,2164713850,38750,38650,38800,38650,433
|
||||
20241120,095200,2147943450,38650,38750,38750,38650,1018
|
||||
20241120,095100,2108550300,38750,38800,38800,38700,535
|
||||
20241120,095000,2087819150,38800,38800,38800,38750,794
|
||||
20241120,094900,2057030800,38850,38900,38950,38850,603
|
||||
20241120,094800,2033600450,38850,38900,39000,38850,170
|
||||
20241120,094700,2026983150,38900,38900,38950,38850,180
|
||||
20241120,094600,2019981250,38900,39000,39000,38800,772
|
||||
20241120,094500,1989959200,39000,39050,39050,39000,317
|
||||
20241120,094400,1977590550,39050,39100,39100,39050,137
|
||||
20241120,094300,1972238450,39100,39000,39100,39000,193
|
||||
20241120,094200,1964706200,39000,39100,39100,39000,184
|
||||
20241120,094100,1957523500,39100,39050,39150,39000,274
|
||||
20241120,094000,1946825200,39100,39300,39300,39100,1152
|
||||
20241120,093900,1901660550,39250,39300,39300,39250,107
|
||||
20241120,093800,1897459350,39300,39250,39300,39200,330
|
||||
20241120,093700,1884509250,39250,39650,39650,39250,1662
|
||||
20241120,093600,1818986300,39650,39650,39700,39600,413
|
||||
20241120,093500,1802620100,39650,39650,39650,39550,317
|
||||
20241120,093400,1790065750,39650,39600,39650,39350,748
|
||||
20241120,093300,1760522500,39550,39750,39750,39550,2516
|
||||
20241120,093200,1660674100,39750,39250,39800,39250,4244
|
||||
20241120,093100,1492619750,39300,38750,39300,38750,1016
|
||||
20241120,093000,1452922950,38750,38800,38850,38750,382
|
||||
20241120,092900,1438114000,38850,39050,39050,38800,614
|
||||
20241120,092800,1414255750,39050,39150,39200,39000,1152
|
||||
20241120,092700,1369197600,39100,39050,39250,38900,2159
|
||||
20241120,092600,1284731300,39050,38950,39100,38950,1539
|
||||
20241120,092500,1224725250,39000,38700,39050,38650,2526
|
||||
20241120,092400,1126771000,38700,38900,38950,38700,2288
|
||||
20241120,092300,1038060900,38900,38900,38900,38850,184
|
||||
20241120,092200,1030912000,38900,38850,38900,38800,525
|
||||
20241120,092100,1010538400,38850,39100,39100,38800,3467
|
||||
20241120,092000,875662850,39100,39000,39100,39000,70
|
||||
20241120,091900,872932150,39000,39050,39100,39000,218
|
||||
20241120,091800,864420200,39050,39100,39100,39000,663
|
||||
20241120,091700,838546950,39100,39000,39150,38950,643
|
||||
20241120,091600,813453700,39000,39000,39050,38950,461
|
||||
20241120,091500,795474850,39000,39000,39000,38950,960
|
||||
20241120,091400,758040850,39000,39000,39000,38950,657
|
||||
20241120,091300,732442000,39000,39050,39100,38950,1220
|
||||
20241120,091200,684847750,39100,39050,39250,39000,113
|
||||
20241120,091100,680427700,39000,39250,39250,39000,1676
|
||||
20241120,091000,614992050,39150,39200,39250,39150,331
|
||||
20241120,090900,602024650,39250,39100,39250,39000,1269
|
||||
20241120,090800,552464700,39150,39200,39250,39050,1641
|
||||
20241120,090700,488295300,39250,39250,39250,39150,845
|
||||
20241120,090600,455167550,39250,39500,39500,39250,303
|
||||
20241120,090500,443242700,39500,39400,39550,39200,1337
|
||||
20241120,090400,390710550,39450,39600,39600,39450,651
|
||||
20241120,090300,364997100,39600,39400,39650,39400,1040
|
||||
20241120,090200,323829000,39400,39500,39500,39000,3581
|
||||
20241120,090100,183073150,39550,39700,39900,39500,2361
|
||||
20241120,090000,89466350,39700,39800,39800,39550,2246
|
||||
|
Reference in New Issue
Block a user