Update 2024-11-20 2713 candle_min
This commit is contained in:
766
489790/min/candle-20241120.csv
Normal file
766
489790/min/candle-20241120.csv
Normal file
@@ -0,0 +1,766 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,214400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,214300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,214200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,214100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,214000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,213000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,212000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,211300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,211000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,210000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,205000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,204300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,204000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,203000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,202000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,201300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,201000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,200000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,195000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,194300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,194000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,193000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,192000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,191300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,191000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,190000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,185000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,184300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,184000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,183000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,182000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,181300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,181000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,180000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,175000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,174300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,174000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,173000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,172000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,171300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,171000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,170000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,165000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,164300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,164000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,163000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,162000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,161300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,161000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,160000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,155000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154400,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,154300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,154000,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153900,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153800,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153700,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153600,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153500,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153400,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153300,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153200,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153100,51471306000,39500,39500,39500,39500,0
|
||||
20241120,153000,51471306000,39500,39500,39500,39500,15163
|
||||
20241120,152900,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152800,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152700,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152600,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152500,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152400,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152300,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152200,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152100,50872367500,39600,39600,39600,39600,0
|
||||
20241120,152000,50872367500,39600,39600,39600,39600,0
|
||||
20241120,151900,50872367500,39600,39650,39650,39500,8968
|
||||
20241120,151800,50517444400,39650,39550,39700,39500,8761
|
||||
20241120,151700,50170474300,39550,39850,39850,39350,12528
|
||||
20241120,151600,49674153900,39650,40000,40000,39600,18807
|
||||
20241120,151500,48923806000,40000,39950,40000,39900,15838
|
||||
20241120,151400,48291076150,39950,39900,39950,39900,12022
|
||||
20241120,151300,47810911500,39900,39850,39950,39800,11568
|
||||
20241120,151200,47349331750,39850,39900,39900,39800,6954
|
||||
20241120,151100,47072014050,39850,39850,39900,39800,9451
|
||||
20241120,151000,46695303200,39850,39750,39900,39700,10944
|
||||
20241120,150900,46259667400,39800,39850,39900,39800,12328
|
||||
20241120,150800,45768484750,39800,39850,39850,39750,10746
|
||||
20241120,150700,45340666200,39800,39850,39900,39750,16729
|
||||
20241120,150600,44674206000,39850,39500,39850,39450,31639
|
||||
20241120,150500,43418872700,39550,39500,39550,39400,10003
|
||||
20241120,150400,43023669450,39500,39500,39550,39400,10087
|
||||
20241120,150300,42625296950,39500,39350,39500,39250,8516
|
||||
20241120,150200,42289855250,39300,39350,39350,39200,4783
|
||||
20241120,150100,42101762350,39300,39250,39300,39150,5178
|
||||
20241120,150000,41898447550,39250,39150,39250,39150,3188
|
||||
20241120,145900,41773427950,39200,39100,39200,39100,1602
|
||||
20241120,145800,41710668600,39150,39200,39200,39100,2807
|
||||
20241120,145700,41600776200,39200,39250,39250,39150,1447
|
||||
20241120,145600,41544059650,39200,39150,39250,39150,1963
|
||||
20241120,145500,41467106550,39100,39150,39150,39100,2547
|
||||
20241120,145400,41367405900,39150,39100,39200,39100,3105
|
||||
20241120,145300,41245881000,39150,39050,39150,39050,1594
|
||||
20241120,145200,41183546900,39050,39200,39200,39050,2210
|
||||
20241120,145100,41097082700,39200,39250,39250,39150,1721
|
||||
20241120,145000,41029617650,39250,39150,39250,39100,1468
|
||||
20241120,144900,40972115150,39100,39100,39150,39050,847
|
||||
20241120,144800,40938986850,39100,39150,39150,39050,2763
|
||||
20241120,144700,40830947900,39150,39150,39200,39100,945
|
||||
20241120,144600,40793954050,39150,39100,39200,39050,1885
|
||||
20241120,144500,40720163350,39100,39050,39200,38950,4212
|
||||
20241120,144400,40555692450,39000,39100,39100,38900,3966
|
||||
20241120,144300,40401008800,39100,39250,39250,39050,2504
|
||||
20241120,144200,40303050200,39200,39350,39350,39150,4113
|
||||
20241120,144100,40141739050,39300,39350,39400,39250,2576
|
||||
20241120,144000,40040463000,39350,39400,39450,39350,3171
|
||||
20241120,143900,39915514250,39400,39300,39450,39300,3286
|
||||
20241120,143800,39786099050,39300,39300,39350,39300,1750
|
||||
20241120,143700,39717249200,39300,39300,39350,39300,1017
|
||||
20241120,143600,39677266450,39300,39300,39400,39250,2750
|
||||
20241120,143500,39569103650,39300,39250,39300,39250,1235
|
||||
20241120,143400,39520598200,39250,39250,39300,39250,1448
|
||||
20241120,143300,39463751800,39250,39200,39250,39150,895
|
||||
20241120,143200,39428638450,39150,39300,39350,39150,3888
|
||||
20241120,143100,39276132400,39300,39250,39350,39250,1772
|
||||
20241120,143000,39206519450,39250,39400,39400,39250,2793
|
||||
20241120,142900,39096686800,39400,39300,39400,39300,2357
|
||||
20241120,142800,39003952750,39300,39450,39450,39300,1400
|
||||
20241120,142700,38948834150,39450,39350,39450,39300,2005
|
||||
20241120,142600,38869827750,39350,39350,39350,39250,3315
|
||||
20241120,142500,38739525750,39250,39450,39500,39250,2727
|
||||
20241120,142400,38632188650,39450,39550,39550,39400,6453
|
||||
20241120,142300,38377298950,39550,39500,39550,39450,9931
|
||||
20241120,142200,37985083500,39450,39500,39500,39400,4501
|
||||
20241120,142100,37807410700,39500,39650,39700,39300,14322
|
||||
20241120,142000,37241547300,39650,39050,39750,39000,54329
|
||||
20241120,141900,35099558300,39000,38950,39150,38900,6923
|
||||
20241120,141800,34829267250,38900,38950,38950,38850,1269
|
||||
20241120,141700,34779886900,38950,38950,39000,38850,1432
|
||||
20241120,141600,34724165150,39000,38950,39000,38850,3920
|
||||
20241120,141500,34571673200,38950,39050,39100,38900,4943
|
||||
20241120,141400,34378775250,39050,39100,39100,39050,1518
|
||||
20241120,141300,34319436900,39050,39100,39100,39050,625
|
||||
20241120,141200,34295012850,39050,39050,39100,39050,1632
|
||||
20241120,141100,34231235450,39050,39050,39050,39000,3669
|
||||
20241120,141000,34088014100,39000,39000,39050,39000,754
|
||||
20241120,140900,34058583600,39000,39050,39050,39000,340
|
||||
20241120,140800,34045315450,39050,39000,39050,39000,1253
|
||||
20241120,140700,33996418900,39050,39000,39050,39000,722
|
||||
20241120,140600,33968227900,39000,39000,39050,38950,1339
|
||||
20241120,140500,33916002900,38950,38950,39000,38950,1666
|
||||
20241120,140400,33851050200,38950,39000,39000,38900,1114
|
||||
20241120,140300,33807637600,39000,39000,39000,38950,1053
|
||||
20241120,140200,33766581400,39000,38900,39100,38900,1565
|
||||
20241120,140100,33705632600,38950,39050,39100,38950,8181
|
||||
20241120,140000,33386636800,39100,39050,39100,39050,429
|
||||
20241120,135900,33369877550,39050,38950,39100,38950,3039
|
||||
20241120,135800,33251185100,38950,38950,39050,38900,1948
|
||||
20241120,135700,33175209550,38950,39000,39000,38900,164
|
||||
20241120,135600,33168819200,39000,38950,39050,38950,1231
|
||||
20241120,135500,33120844450,39000,38950,39050,38950,1426
|
||||
20241120,135400,33065224800,38950,38950,39000,38900,501
|
||||
20241120,135300,33045707750,38950,38950,39000,38950,596
|
||||
20241120,135200,33022467900,38950,38900,39000,38900,758
|
||||
20241120,135100,32992939250,38950,38900,38950,38900,512
|
||||
20241120,135000,32973001850,38950,38900,38950,38850,659
|
||||
20241120,134900,32947362950,38900,38900,38950,38850,520
|
||||
20241120,134800,32927134700,38950,38950,39000,38900,1892
|
||||
20241120,134700,32853498350,38950,38950,39000,38950,685
|
||||
20241120,134600,32826813750,38900,38900,38950,38900,435
|
||||
20241120,134500,32809882200,38950,38900,38950,38900,1149
|
||||
20241120,134400,32765166700,38900,38900,38950,38900,661
|
||||
20241120,134300,32739431500,38850,38950,38950,38850,798
|
||||
20241120,134200,32708387800,38950,38950,39000,38900,1265
|
||||
20241120,134100,32659131650,38950,38950,39000,38900,1309
|
||||
20241120,134000,32608156050,38950,39050,39100,38850,5222
|
||||
20241120,133900,32404740950,39050,39100,39150,39000,3265
|
||||
20241120,133800,32277165750,39150,39150,39200,39150,807
|
||||
20241120,133700,32245567250,39100,39200,39200,39100,707
|
||||
20241120,133600,32217885000,39150,39150,39200,39100,1557
|
||||
20241120,133500,32156902950,39150,39100,39150,39100,714
|
||||
20241120,133400,32128955950,39100,39150,39150,39050,3541
|
||||
20241120,133300,31990390150,39150,39050,39150,39050,2266
|
||||
20241120,133200,31901784050,39050,39050,39100,39050,579
|
||||
20241120,133100,31879153650,39050,39000,39050,39000,1247
|
||||
20241120,133000,31830466000,39000,38950,39000,38950,2342
|
||||
20241120,132900,31739137850,38950,38950,39000,38950,865
|
||||
20241120,132800,31705433250,39000,38950,39000,38950,1572
|
||||
20241120,132700,31644165150,39000,39000,39000,38950,3470
|
||||
20241120,132600,31508846100,39000,38950,39000,38900,2951
|
||||
20241120,132500,31393923650,38950,39000,39000,38900,1733
|
||||
20241120,132400,31326415700,39000,39000,39100,39000,1543
|
||||
20241120,132300,31266200250,39050,39050,39050,38950,3568
|
||||
20241120,132200,31127047350,39100,39150,39150,39000,3598
|
||||
20241120,132100,30986569400,39100,39250,39250,39100,6752
|
||||
20241120,132000,30722169350,39250,39200,39300,39150,5469
|
||||
20241120,131900,30507519800,39200,39350,39400,39150,8282
|
||||
20241120,131800,30182380500,39400,39250,39400,39250,10034
|
||||
20241120,131700,29788023000,39250,39250,39300,39200,8808
|
||||
20241120,131600,29442250200,39250,39100,39250,39050,13215
|
||||
20241120,131500,28924771300,39150,38900,39150,38900,22702
|
||||
20241120,131400,28039354600,38900,38900,38950,38850,2626
|
||||
20241120,131300,27937210100,38900,38850,38950,38800,8308
|
||||
20241120,131200,27614039950,38850,38850,38850,38750,1810
|
||||
20241120,131100,27543797800,38800,38700,38850,38700,1186
|
||||
20241120,131000,27497824100,38700,38850,38850,38650,2323
|
||||
20241120,130900,27407829400,38800,38850,38850,38800,845
|
||||
20241120,130800,27375039700,38850,38750,38850,38750,2118
|
||||
20241120,130700,27292894450,38750,38650,38750,38650,1530
|
||||
20241120,130600,27233678550,38650,38650,38700,38600,1976
|
||||
20241120,130500,27157305450,38700,38700,38700,38650,1247
|
||||
20241120,130400,27109065300,38700,38750,38750,38650,2838
|
||||
20241120,130300,26999272050,38750,38850,38900,38700,3338
|
||||
20241120,130200,26869699450,38850,38850,38900,38850,1990
|
||||
20241120,130100,26792307050,38900,38650,38900,38650,12061
|
||||
20241120,130000,26324616950,38650,38750,38800,38650,4730
|
||||
20241120,125900,26141462650,38750,38750,38800,38700,1242
|
||||
20241120,125800,26093362850,38750,38700,38750,38700,1312
|
||||
20241120,125700,26042527900,38700,38650,38700,38600,5206
|
||||
20241120,125600,25841237950,38650,38800,38800,38650,4836
|
||||
20241120,125500,25654073500,38750,38800,38850,38750,6165
|
||||
20241120,125400,25414846600,38800,38900,38900,38800,5166
|
||||
20241120,125300,25214047800,38900,38900,38950,38800,11893
|
||||
20241120,125200,24751294850,38950,38750,39000,38750,26069
|
||||
20241120,125100,23737158200,38750,38450,38800,38450,33261
|
||||
20241120,125000,22451962450,38450,38450,38450,38400,627
|
||||
20241120,124900,22427859500,38450,38400,38450,38350,406
|
||||
20241120,124800,22412263850,38400,38350,38400,38350,1380
|
||||
20241120,124700,22359274100,38400,38350,38400,38350,1197
|
||||
20241120,124600,22313341250,38400,38400,38400,38350,626
|
||||
20241120,124500,22289312050,38350,38400,38400,38350,961
|
||||
20241120,124400,22252438000,38400,38350,38400,38350,292
|
||||
20241120,124300,22241236400,38400,38400,38400,38350,746
|
||||
20241120,124200,22212591550,38400,38350,38400,38300,765
|
||||
20241120,124100,22183259150,38350,38300,38350,38300,59
|
||||
20241120,124000,22180996750,38350,38350,38350,38300,531
|
||||
20241120,123900,22160633850,38350,38400,38400,38300,3232
|
||||
20241120,123800,22036667250,38350,38350,38450,38350,310
|
||||
20241120,123700,22024761800,38400,38350,38450,38350,1616
|
||||
20241120,123600,21962696050,38350,38350,38400,38350,691
|
||||
20241120,123500,21936168800,38350,38400,38400,38350,184
|
||||
20241120,123400,21929107100,38400,38400,38400,38350,695
|
||||
20241120,123300,21902428750,38400,38400,38450,38350,1362
|
||||
20241120,123200,21850154900,38450,38450,38450,38350,1446
|
||||
20241120,123100,21794627850,38450,38450,38450,38400,1528
|
||||
20241120,123000,21735928600,38400,38450,38450,38400,356
|
||||
20241120,122900,21722251250,38450,38450,38450,38400,691
|
||||
20241120,122800,21695686200,38450,38400,38450,38400,1054
|
||||
20241120,122700,21655171050,38350,38450,38450,38350,813
|
||||
20241120,122600,21623935800,38400,38350,38400,38350,316
|
||||
20241120,122500,21611808050,38350,38400,38450,38350,1009
|
||||
20241120,122400,21573045750,38450,38400,38450,38400,2037
|
||||
20241120,122300,21494760600,38450,38400,38450,38350,774
|
||||
20241120,122200,21465020350,38400,38400,38450,38400,551
|
||||
20241120,122100,21443861700,38400,38400,38450,38400,1289
|
||||
20241120,122000,21394352350,38400,38450,38450,38350,2691
|
||||
20241120,121900,21290942750,38400,38400,38450,38400,534
|
||||
20241120,121800,21270428550,38400,38450,38500,38400,2952
|
||||
20241120,121700,21156946550,38450,38350,38450,38300,5383
|
||||
20241120,121600,20950134500,38350,38200,38400,38150,11308
|
||||
20241120,121500,20516810850,38200,38200,38200,38150,591
|
||||
20241120,121400,20494240350,38200,38200,38250,38200,749
|
||||
20241120,121300,20465602550,38250,38250,38250,38200,436
|
||||
20241120,121200,20448932600,38250,38250,38250,38200,1295
|
||||
20241120,121100,20399437150,38250,38200,38250,38200,720
|
||||
20241120,121000,20371911250,38250,38300,38300,38250,108
|
||||
20241120,120900,20367779350,38300,38200,38300,38200,397
|
||||
20241120,120800,20352596400,38250,38200,38300,38200,930
|
||||
20241120,120700,20317022150,38200,38200,38250,38200,277
|
||||
20241120,120600,20306429000,38200,38250,38250,38200,545
|
||||
20241120,120500,20285591050,38250,38250,38250,38200,816
|
||||
20241120,120400,20254390200,38200,38200,38250,38200,120
|
||||
20241120,120300,20249803500,38250,38250,38250,38200,1214
|
||||
20241120,120200,20203404150,38250,38250,38300,38200,637
|
||||
20241120,120100,20179036100,38250,38250,38300,38200,542
|
||||
20241120,120000,20158307800,38250,38250,38300,38250,1078
|
||||
20241120,115900,20117054400,38250,38300,38300,38250,621
|
||||
20241120,115800,20093271050,38250,38250,38300,38250,573
|
||||
20241120,115700,20071336400,38250,38250,38300,38250,865
|
||||
20241120,115600,20038227600,38250,38300,38300,38250,306
|
||||
20241120,115500,20026515550,38300,38350,38350,38250,1110
|
||||
20241120,115400,19984028450,38300,38300,38350,38300,613
|
||||
20241120,115300,19960532500,38300,38250,38350,38250,1078
|
||||
20241120,115200,19919237200,38300,38300,38300,38250,2268
|
||||
20241120,115100,19832385000,38300,38300,38300,38250,662
|
||||
20241120,115000,19807040900,38300,38250,38300,38200,824
|
||||
20241120,114900,19775502100,38250,38200,38250,38200,881
|
||||
20241120,114800,19741815150,38200,38200,38250,38200,630
|
||||
20241120,114700,19717720900,38200,38200,38250,38200,460
|
||||
20241120,114600,19700128450,38250,38250,38300,38250,941
|
||||
20241120,114500,19664117600,38250,38200,38300,38200,1476
|
||||
20241120,114400,19607660450,38250,38300,38350,38200,1627
|
||||
20241120,114300,19545366500,38300,38300,38300,38250,1954
|
||||
20241120,114200,19470529850,38300,38300,38350,38300,971
|
||||
20241120,114100,19433319000,38300,38350,38350,38300,2020
|
||||
20241120,114000,19355902100,38350,38300,38350,38250,1076
|
||||
20241120,113900,19314659450,38300,38300,38350,38200,1762
|
||||
20241120,113800,19247256300,38350,38200,38350,38200,4713
|
||||
20241120,113700,19066788250,38250,38200,38250,38200,1013
|
||||
20241120,113600,19028061300,38250,38300,38300,38200,1850
|
||||
20241120,113500,18957271350,38300,38300,38300,38200,1821
|
||||
20241120,113400,18887555950,38250,38250,38250,38200,2616
|
||||
20241120,113300,18787521000,38250,38200,38250,38200,583
|
||||
20241120,113200,18765238100,38200,38200,38250,38150,1200
|
||||
20241120,113100,18719370100,38250,38200,38250,38150,982
|
||||
20241120,113000,18681859800,38150,38200,38200,38150,1789
|
||||
20241120,112900,18613538900,38150,38100,38200,38100,5208
|
||||
20241120,112800,18414801150,38150,38050,38150,38050,685
|
||||
20241120,112700,18388699450,38050,38100,38100,38050,640
|
||||
20241120,112600,18364317150,38100,38050,38100,38000,702
|
||||
20241120,112500,18337595100,38050,37950,38050,37900,2283
|
||||
20241120,112400,18250904600,37950,37950,38000,37950,884
|
||||
20241120,112300,18217353950,37950,38000,38050,37950,1683
|
||||
20241120,112200,18153397650,38050,38050,38050,38000,234
|
||||
20241120,112100,18144495800,38050,38050,38100,38050,1793
|
||||
20241120,112000,18076243250,38050,38050,38100,38000,776
|
||||
20241120,111900,18046725500,38050,38050,38100,38050,637
|
||||
20241120,111800,18022482400,38100,38100,38150,38050,1332
|
||||
20241120,111700,17971734100,38100,38100,38150,38050,1303
|
||||
20241120,111600,17922089800,38050,38100,38150,38050,882
|
||||
20241120,111500,17888485550,38100,38100,38150,38100,767
|
||||
20241120,111400,17859232650,38100,38100,38150,38100,724
|
||||
20241120,111300,17831625800,38100,38150,38200,38050,1314
|
||||
20241120,111200,17781536200,38150,38100,38200,38100,3866
|
||||
20241120,111100,17634097650,38050,38000,38150,37950,7960
|
||||
20241120,111000,17330995100,38000,37900,38050,37900,1053
|
||||
20241120,110900,17290982250,37950,37800,37950,37800,2721
|
||||
20241120,110800,17187881350,37850,37850,37850,37850,666
|
||||
20241120,110700,17162673250,37850,37800,37900,37800,668
|
||||
20241120,110600,17137384350,37800,37850,37900,37800,504
|
||||
20241120,110500,17118304600,37850,37900,37900,37850,505
|
||||
20241120,110400,17099187300,37900,37900,37900,37850,214
|
||||
20241120,110300,17091082950,37900,37900,37950,37850,1156
|
||||
20241120,110200,17047290300,37950,37900,37950,37900,262
|
||||
20241120,110100,17037357000,37950,37900,37950,37850,273
|
||||
20241120,110000,17027009050,37900,37850,37900,37850,1404
|
||||
20241120,105900,16973804400,37900,37900,37900,37850,213
|
||||
20241120,105800,16965734600,37850,37900,37950,37850,1198
|
||||
20241120,105700,16920337650,37950,38050,38050,37900,519
|
||||
20241120,105600,16900623950,38050,37950,38050,37950,3214
|
||||
20241120,105500,16778478550,38000,37950,38000,37900,2086
|
||||
20241120,105400,16699338500,37950,38000,38000,37950,188
|
||||
20241120,105300,16692196750,38000,37900,38000,37900,1076
|
||||
20241120,105200,16651362650,37900,37850,37900,37850,564
|
||||
20241120,105100,16629992500,37900,37900,37900,37850,168
|
||||
20241120,105000,16623626450,37850,37800,37900,37750,882
|
||||
20241120,104900,16590272100,37800,37850,37850,37750,2756
|
||||
20241120,104800,16486039100,37850,37900,37900,37850,311
|
||||
20241120,104700,16474261200,37900,37900,37950,37850,1387
|
||||
20241120,104600,16421694100,37900,37950,37950,37850,1172
|
||||
20241120,104500,16377289100,37950,37900,37950,37850,589
|
||||
20241120,104400,16354977100,37850,37900,37950,37850,1201
|
||||
20241120,104300,16309476250,37850,38050,38050,37850,4705
|
||||
20241120,104200,16130887600,38050,38100,38100,38050,881
|
||||
20241120,104100,16097344550,38100,38100,38150,38100,1017
|
||||
20241120,104000,16058589850,38100,38150,38150,38100,263
|
||||
20241120,103900,16048563800,38100,38150,38150,38100,805
|
||||
20241120,103800,16017889250,38150,38150,38200,38100,1140
|
||||
20241120,103700,15974395550,38150,38150,38200,38100,902
|
||||
20241120,103600,15939976000,38150,38200,38200,38100,502
|
||||
20241120,103500,15920825400,38150,38050,38200,38050,3816
|
||||
20241120,103400,15775287750,38000,38050,38100,38000,968
|
||||
20241120,103300,15738454950,38050,38000,38050,37950,1826
|
||||
20241120,103200,15669025600,38000,38150,38150,38000,11137
|
||||
20241120,103100,15245169050,38150,38100,38200,38050,5962
|
||||
20241120,103000,15017845950,38100,38000,38100,38000,1234
|
||||
20241120,102900,14970863850,38000,38100,38100,38000,1382
|
||||
20241120,102800,14918267850,38100,38100,38100,38050,1551
|
||||
20241120,102700,14859178550,38050,38100,38150,38000,2357
|
||||
20241120,102600,14769399700,38100,38050,38150,37950,6464
|
||||
20241120,102500,14523396100,38000,38050,38100,38000,1015
|
||||
20241120,102400,14484765700,38100,38150,38200,38050,7052
|
||||
20241120,102300,14216016500,38150,37800,38200,37800,31800
|
||||
20241120,102200,13007316300,37800,37800,37850,37750,1672
|
||||
20241120,102100,12944110450,37800,37600,37900,37600,12722
|
||||
20241120,102000,12463968900,37650,37650,37650,37600,485
|
||||
20241120,101900,12445709150,37650,37600,37650,37600,2088
|
||||
20241120,101800,12367145900,37600,37650,37700,37600,452
|
||||
20241120,101700,12350119900,37650,37700,37700,37650,984
|
||||
20241120,101600,12313069750,37650,37700,37700,37650,3174
|
||||
20241120,101500,12193539200,37650,37700,37700,37650,783
|
||||
20241120,101400,12164056450,37700,37650,37700,37650,376
|
||||
20241120,101300,12149883450,37650,37600,37650,37600,1045
|
||||
20241120,101200,12110539300,37650,37650,37650,37600,623
|
||||
20241120,101100,12087085400,37600,37600,37650,37600,484
|
||||
20241120,101000,12068882600,37600,37650,37700,37600,2251
|
||||
20241120,100900,11984150200,37600,37650,37650,37600,701
|
||||
20241120,100800,11957764800,37600,37550,37650,37550,2225
|
||||
20241120,100700,11874017950,37600,37650,37650,37500,1916
|
||||
20241120,100600,11801960450,37650,37600,37700,37500,2771
|
||||
20241120,100500,11697706350,37600,37650,37650,37500,1460
|
||||
20241120,100400,11642876150,37600,37550,37600,37500,1352
|
||||
20241120,100300,11592057000,37550,37500,37550,37450,3936
|
||||
20241120,100200,11444527600,37450,37450,37500,37450,1026
|
||||
20241120,100100,11406083500,37500,37450,37500,37450,462
|
||||
20241120,100000,11388770950,37450,37450,37500,37450,1333
|
||||
20241120,095900,11338849950,37450,37500,37550,37450,1799
|
||||
20241120,095800,11271385350,37500,37550,37550,37500,549
|
||||
20241120,095700,11250777900,37500,37500,37550,37500,868
|
||||
20241120,095600,11218196700,37550,37550,37550,37450,796
|
||||
20241120,095500,11188344150,37550,37500,37550,37400,2690
|
||||
20241120,095400,11087625200,37500,37450,37500,37400,1001
|
||||
20241120,095300,11050112700,37450,37350,37450,37350,1960
|
||||
20241120,095200,10976824000,37400,37250,37400,37250,2500
|
||||
20241120,095100,10883499600,37300,37300,37300,37200,5149
|
||||
20241120,095000,10691619000,37300,37400,37450,37300,7519
|
||||
20241120,094900,10410782900,37400,37550,37550,37400,3274
|
||||
20241120,094800,10288106350,37550,37700,37700,37500,3171
|
||||
20241120,094700,10168916400,37650,37700,37750,37600,5586
|
||||
20241120,094600,9958488950,37700,37850,37850,37700,4287
|
||||
20241120,094500,9796656750,37800,37850,37850,37800,491
|
||||
20241120,094400,9778081500,37800,37800,37850,37750,3416
|
||||
20241120,094300,9648879850,37850,37850,37850,37800,1175
|
||||
20241120,094200,9604436600,37850,37850,37900,37750,1546
|
||||
20241120,094100,9545989750,37800,37850,37950,37650,8273
|
||||
20241120,094000,9233053100,37850,37800,37900,37800,1834
|
||||
20241120,093900,9163628150,37650,37750,37850,37600,5531
|
||||
20241120,093800,8954910900,37750,37700,37850,37700,5638
|
||||
20241120,093700,8742105150,37700,37500,37700,37500,1741
|
||||
20241120,093600,8676584450,37500,37550,37600,37500,2090
|
||||
20241120,093500,8598173400,37550,37500,37750,37450,3284
|
||||
20241120,093400,8474649400,37450,37250,37500,37200,3745
|
||||
20241120,093300,8334574750,37250,37400,37400,37200,5814
|
||||
20241120,093200,8117749850,37400,37400,37450,37350,4414
|
||||
20241120,093100,7952563350,37400,37650,37650,37400,10696
|
||||
20241120,093000,7551484300,37650,37550,37850,37550,4569
|
||||
20241120,092900,7379384700,37700,37750,37800,37550,7824
|
||||
20241120,092800,7084684100,37750,37850,37850,37750,2211
|
||||
20241120,092700,7001103000,37800,37850,37900,37800,686
|
||||
20241120,092600,6975142450,37900,37900,37900,37800,2639
|
||||
20241120,092500,6875180600,37900,38000,38000,37850,2038
|
||||
20241120,092400,6797897300,38000,38000,38150,37900,8752
|
||||
20241120,092300,6464884700,38000,37800,38050,37800,10237
|
||||
20241120,092200,6076636000,37800,37600,37800,37600,5257
|
||||
20241120,092100,5878314800,37600,37650,37700,37500,8561
|
||||
20241120,092000,5556543250,37650,37650,37650,37600,3507
|
||||
20241120,091900,5424654600,37650,37750,37750,37600,6012
|
||||
20241120,091800,5198210000,37700,37800,37850,37700,5585
|
||||
20241120,091700,4987356700,37850,37900,37950,37800,3781
|
||||
20241120,091600,4844210400,37900,38000,38000,37850,2586
|
||||
20241120,091500,4746032300,37950,37850,37950,37800,7368
|
||||
20241120,091400,4466886500,37850,37850,37900,37850,2408
|
||||
20241120,091300,4375650300,37850,37900,37900,37850,2065
|
||||
20241120,091200,4297394300,37900,37850,37950,37850,1381
|
||||
20241120,091100,4245035600,37900,37950,37950,37850,2218
|
||||
20241120,091000,4160962800,37900,37900,37950,37850,3588
|
||||
20241120,090900,4024980650,37900,37950,37950,37850,1333
|
||||
20241120,090800,3974447500,37900,37950,37950,37750,7823
|
||||
20241120,090700,3678309000,37950,38100,38100,37900,5004
|
||||
20241120,090600,3488314200,38100,37950,38100,37800,3901
|
||||
20241120,090500,3340038500,37950,37850,37950,37700,10427
|
||||
20241120,090400,2945673750,37900,37950,38050,37850,6612
|
||||
20241120,090300,2694656000,37950,37900,37950,37850,5298
|
||||
20241120,090200,2493778700,37900,38050,38100,37850,11924
|
||||
20241120,090100,2040850800,38000,38150,38200,37850,21616
|
||||
20241120,090000,1218699250,38150,38350,38350,37850,31837
|
||||
|
Reference in New Issue
Block a user