Update 2025-04-15 2740 candle_min
This commit is contained in:
573
006120/min/candle-20250415.csv
Normal file
573
006120/min/candle-20250415.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,183000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,182000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,181000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,180100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,180000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,175000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,174000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,173100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,173000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,172000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,171000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,170100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,170000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,165000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,164000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,163100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,163000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,162000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,161000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,160100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,160000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,155000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154100,1285106950,39600,39600,39600,39600,0
|
||||
20250415,154000,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153900,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153800,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153700,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153600,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153500,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153400,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153300,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153200,1285106950,39600,39600,39600,39600,0
|
||||
20250415,153100,1285106950,39600,39600,39600,39600,652
|
||||
20250415,153000,1285106950,39600,39600,39600,39600,652
|
||||
20250415,152900,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152800,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152700,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152600,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152500,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152400,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152300,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152200,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152100,1259287750,39600,39600,39600,39600,0
|
||||
20250415,152000,1259287750,39600,39600,39600,39600,0
|
||||
20250415,151900,1259287750,39600,39200,39600,39200,33
|
||||
20250415,151800,1257988500,39200,39350,39350,39200,41
|
||||
20250415,151700,1256378250,39200,39250,39250,39200,80
|
||||
20250415,151600,1253242100,39250,39400,39400,39200,39
|
||||
20250415,151500,1251706750,39400,39400,39400,39400,1
|
||||
20250415,151400,1251667350,39450,39450,39450,39450,0
|
||||
20250415,151300,1251667350,39450,39450,39450,39450,0
|
||||
20250415,151200,1251667350,39450,39450,39450,39450,56
|
||||
20250415,151100,1249458150,39500,39500,39500,39500,1
|
||||
20250415,151000,1249418650,39450,39500,39500,39450,35
|
||||
20250415,150900,1248037650,39600,39300,39650,39300,309
|
||||
20250415,150800,1235813850,39550,39250,39700,39200,563
|
||||
20250415,150700,1213629850,39250,39250,39250,39250,5
|
||||
20250415,150600,1213433600,39250,39250,39300,39250,46
|
||||
20250415,150500,1211626800,39250,39250,39250,39250,5
|
||||
20250415,150400,1211430550,39250,39250,39250,39250,4
|
||||
20250415,150300,1211273550,39250,39250,39250,39250,4
|
||||
20250415,150200,1211116550,39250,39300,39300,39250,13
|
||||
20250415,150100,1210605950,39250,39300,39300,39250,16
|
||||
20250415,150000,1209977400,39250,39250,39300,39250,40
|
||||
20250415,145900,1208405750,39250,39200,39300,39200,138
|
||||
20250415,145800,1202986050,39250,39250,39250,39250,38
|
||||
20250415,145700,1201494550,39250,39250,39250,39250,9
|
||||
20250415,145600,1201141300,39250,39250,39300,39250,98
|
||||
20250415,145500,1197291600,39250,39250,39250,39250,10
|
||||
20250415,145400,1196899100,39250,39250,39250,39250,9
|
||||
20250415,145300,1196545850,39250,39250,39250,39250,9
|
||||
20250415,145200,1196192600,39250,39250,39250,39250,15
|
||||
20250415,145100,1195603850,39300,39250,39300,39250,46
|
||||
20250415,145000,1193796450,39250,39300,39300,39250,7
|
||||
20250415,144900,1193521550,39300,39300,39300,39250,41
|
||||
20250415,144800,1191911250,39300,39300,39300,39250,43
|
||||
20250415,144700,1190221650,39350,39400,39400,39350,9
|
||||
20250415,144600,1189867350,39400,39450,39450,39400,18
|
||||
20250415,144500,1189157450,39450,39350,39500,39350,260
|
||||
20250415,144400,1178907950,39350,39450,39500,39350,705
|
||||
20250415,144300,1151078650,39450,39250,39450,39250,134
|
||||
20250415,144200,1145806200,39250,39150,39250,39150,53
|
||||
20250415,144100,1143726550,39150,39150,39150,39150,10
|
||||
20250415,144000,1143335050,39200,39200,39200,39150,166
|
||||
20250415,143900,1136829900,39200,39150,39200,39150,194
|
||||
20250415,143800,1129228850,39100,39100,39100,39100,71
|
||||
20250415,143700,1126452750,39100,39100,39150,39100,112
|
||||
20250415,143600,1122071350,39100,39100,39100,39100,38
|
||||
20250415,143500,1120585550,39100,39100,39100,39100,46
|
||||
20250415,143400,1118786950,39150,39150,39150,39100,144
|
||||
20250415,143300,1113151150,39150,39150,39150,39150,85
|
||||
20250415,143200,1109823400,39150,39200,39200,39150,29
|
||||
20250415,143100,1108686850,39200,39200,39200,39200,82
|
||||
20250415,143000,1105472450,39200,39200,39200,39200,23
|
||||
20250415,142900,1104570850,39200,39150,39250,39150,165
|
||||
20250415,142800,1098104300,39150,39200,39200,39150,49
|
||||
20250415,142700,1096185800,39200,39150,39200,39150,70
|
||||
20250415,142600,1093444900,39150,39150,39200,39150,95
|
||||
20250415,142500,1089721350,39150,39050,39150,39050,189
|
||||
20250415,142400,1082322900,39050,39100,39150,39050,96
|
||||
20250415,142300,1078569400,39100,39100,39100,39100,54
|
||||
20250415,142200,1076458000,39100,39050,39100,39050,128
|
||||
20250415,142100,1071456000,39150,39100,39150,39100,44
|
||||
20250415,142000,1069735500,39100,39100,39100,39100,55
|
||||
20250415,141900,1067585000,39100,39100,39150,39100,157
|
||||
20250415,141800,1061441450,39100,39150,39150,39100,31
|
||||
20250415,141700,1060228850,39150,39150,39150,39150,85
|
||||
20250415,141600,1056901100,39200,39150,39200,39150,176
|
||||
20250415,141500,1050007600,39150,39150,39150,39150,14
|
||||
20250415,141400,1049459500,39150,39150,39150,39150,108
|
||||
20250415,141300,1045231300,39150,39150,39200,39150,47
|
||||
20250415,141200,1043391200,39150,39150,39200,39150,54
|
||||
20250415,141100,1041277050,39150,39150,39200,39150,89
|
||||
20250415,141000,1037791700,39200,39200,39200,39200,15
|
||||
20250415,140900,1037203700,39200,39200,39200,39200,107
|
||||
20250415,140800,1033009300,39200,39200,39200,39200,14
|
||||
20250415,140700,1032460500,39200,39250,39250,39200,103
|
||||
20250415,140600,1028418950,39250,39250,39250,39250,42
|
||||
20250415,140500,1026770450,39250,39250,39250,39250,46
|
||||
20250415,140400,1024964950,39250,39250,39250,39250,72
|
||||
20250415,140300,1022138950,39250,39150,39250,39150,129
|
||||
20250415,140200,1017081100,39150,39200,39200,39150,72
|
||||
20250415,140100,1014260400,39250,39200,39250,39200,72
|
||||
20250415,140000,1011437950,39200,39100,39200,39100,167
|
||||
20250415,135900,1004897850,39150,39200,39200,39100,78
|
||||
20250415,135800,1001844750,39150,39150,39150,39150,45
|
||||
20250415,135700,1000083000,39150,39150,39150,39150,112
|
||||
20250415,135600,995698200,39150,39150,39150,39150,49
|
||||
20250415,135500,993779850,39150,39150,39150,39150,14
|
||||
20250415,135400,993231750,39150,39150,39150,39100,287
|
||||
20250415,135300,981998750,39150,39150,39150,39150,62
|
||||
20250415,135200,979571450,39150,39100,39150,39100,185
|
||||
20250415,135100,972332200,39050,39050,39050,39050,84
|
||||
20250415,135000,969052000,39100,39100,39100,39050,16
|
||||
20250415,134900,968427100,39050,39100,39100,39050,96
|
||||
20250415,134800,964676050,39100,39100,39100,39100,82
|
||||
20250415,134700,961469850,39100,39100,39100,39100,45
|
||||
20250415,134600,959710350,39100,39100,39150,39100,211
|
||||
20250415,134500,951455050,39100,39100,39100,39100,15
|
||||
20250415,134400,950868550,39100,39100,39100,39100,71
|
||||
20250415,134300,948092450,39150,39150,39150,39150,4
|
||||
20250415,134200,947935850,39150,39150,39150,39150,203
|
||||
20250415,134100,939988400,39100,39100,39150,39100,57
|
||||
20250415,134000,937759500,39100,39100,39100,39100,111
|
||||
20250415,133900,933419400,39100,39100,39100,39100,71
|
||||
20250415,133800,930643300,39150,39150,39150,39150,17
|
||||
20250415,133700,929977750,39150,39150,39150,39150,100
|
||||
20250415,133600,926062750,39150,39200,39200,39150,55
|
||||
20250415,133500,923909350,39150,39200,39200,39150,36
|
||||
20250415,133400,922499750,39150,39150,39150,39150,91
|
||||
20250415,133300,918937100,39200,39200,39200,39200,25
|
||||
20250415,133200,917957100,39200,39150,39200,39150,169
|
||||
20250415,133100,911333000,39200,39150,39200,39150,55
|
||||
20250415,133000,909179600,39150,39100,39150,39100,105
|
||||
20250415,132900,905069600,39100,39100,39100,39100,105
|
||||
20250415,132800,900964100,39150,39100,39150,39100,29
|
||||
20250415,132700,899829450,39150,39150,39150,39150,57
|
||||
20250415,132600,897597900,39150,39150,39150,39150,67
|
||||
20250415,132500,894974850,39150,39150,39150,39150,129
|
||||
20250415,132400,889924500,39150,39200,39200,39150,62
|
||||
20250415,132300,887495950,39200,39200,39200,39200,45
|
||||
20250415,132200,885731950,39200,39200,39200,39200,30
|
||||
20250415,132100,884555950,39250,39200,39250,39200,63
|
||||
20250415,132000,882085800,39200,39200,39250,39200,63
|
||||
20250415,131900,879614000,39200,39200,39200,39200,114
|
||||
20250415,131800,875145200,39250,39200,39250,39200,47
|
||||
20250415,131700,873302750,39200,39200,39200,39200,72
|
||||
20250415,131600,870480350,39200,39200,39200,39200,114
|
||||
20250415,131500,866011550,39250,39200,39250,39200,42
|
||||
20250415,131400,864365100,39200,39200,39200,39200,47
|
||||
20250415,131300,862522700,39200,39200,39200,39200,89
|
||||
20250415,131200,859033900,39200,39200,39200,39200,14
|
||||
20250415,131100,858485100,39250,39250,39300,39250,214
|
||||
20250415,131000,850076900,39200,39200,39250,39200,150
|
||||
20250415,130900,844191700,39200,39200,39200,39200,14
|
||||
20250415,130800,843642900,39200,39250,39250,39200,137
|
||||
20250415,130700,838269800,39250,39350,39600,39250,558
|
||||
20250415,130600,816308200,39350,39200,39350,39200,452
|
||||
20250415,130500,798559750,39150,39200,39200,39150,89
|
||||
20250415,130400,795072550,39200,39200,39200,39200,22
|
||||
20250415,130300,794210150,39200,39250,39250,39200,16
|
||||
20250415,130200,793582850,39250,39200,39250,39200,8
|
||||
20250415,130100,793269100,39200,39200,39200,39200,59
|
||||
20250415,130000,790956300,39200,39250,39250,39200,49
|
||||
20250415,125900,789034900,39200,39250,39250,39200,25
|
||||
20250415,125800,788054800,39200,39200,39200,39200,159
|
||||
20250415,125700,781822000,39250,39250,39250,39250,12
|
||||
20250415,125600,781351000,39250,39200,39250,39150,86
|
||||
20250415,125500,777980500,39150,39200,39250,39150,152
|
||||
20250415,125400,772027050,39200,39200,39200,39200,75
|
||||
20250415,125300,769087050,39250,39250,39250,39200,37
|
||||
20250415,125200,767636350,39200,39200,39200,39200,133
|
||||
20250415,125100,762422750,39250,39200,39250,39200,18
|
||||
20250415,125000,761717000,39250,39200,39250,39200,72
|
||||
20250415,124900,758894050,39200,39200,39200,39200,38
|
||||
20250415,124800,757404450,39250,39250,39250,39200,35
|
||||
20250415,124700,756031600,39250,39250,39250,39150,46
|
||||
20250415,124600,754229900,39250,39250,39250,39150,129
|
||||
20250415,124500,749174600,39250,39200,39250,39200,18
|
||||
20250415,124400,748468950,39200,39200,39200,39150,370
|
||||
20250415,124300,733980150,39200,39200,39200,39200,85
|
||||
20250415,124200,730648150,39200,39200,39200,39200,15
|
||||
20250415,124100,730060150,39250,39200,39250,39150,223
|
||||
20250415,124000,721318250,39200,39200,39200,39200,8
|
||||
20250415,123900,721004650,39200,39200,39200,39200,61
|
||||
20250415,123800,718613450,39250,39200,39250,39200,80
|
||||
20250415,123700,715477200,39200,39200,39200,39200,20
|
||||
20250415,123600,714693200,39250,39250,39250,39250,0
|
||||
20250415,123500,714693200,39250,39250,39300,39250,107
|
||||
20250415,123400,710493200,39300,39250,39300,39250,224
|
||||
20250415,123300,701699500,39200,39200,39200,39200,24
|
||||
20250415,123200,700758700,39200,39200,39250,39200,112
|
||||
20250415,123100,696368050,39200,39200,39200,39200,24
|
||||
20250415,123000,695427250,39200,39200,39200,39200,38
|
||||
20250415,122900,693937650,39250,39200,39250,39200,43
|
||||
20250415,122800,692251750,39250,39200,39250,39200,160
|
||||
20250415,122700,685972200,39200,39200,39200,39200,85
|
||||
20250415,122600,682640200,39200,39250,39250,39200,43
|
||||
20250415,122500,680954350,39200,39200,39200,39200,37
|
||||
20250415,122400,679503950,39200,39200,39200,39200,69
|
||||
20250415,122300,676799150,39200,39250,39250,39200,98
|
||||
20250415,122200,672955400,39250,39200,39250,39200,96
|
||||
20250415,122100,669191700,39200,39200,39200,39200,75
|
||||
20250415,122000,666251700,39250,39200,39250,39200,52
|
||||
20250415,121900,664213050,39250,39250,39250,39250,1
|
||||
20250415,121800,664173800,39250,39200,39250,39200,93
|
||||
20250415,121700,660528150,39250,39250,39250,39250,11
|
||||
20250415,121600,660096400,39250,39150,39250,39150,225
|
||||
20250415,121500,651276800,39150,39150,39150,39150,106
|
||||
20250415,121400,647126900,39200,39150,39200,39150,41
|
||||
20250415,121300,645521450,39200,39200,39200,39200,0
|
||||
20250415,121200,645521450,39200,39200,39200,39200,67
|
||||
20250415,121100,642895050,39250,39200,39250,39200,131
|
||||
20250415,121000,637759600,39150,39150,39150,39150,99
|
||||
20250415,120900,633883750,39200,39150,39200,39150,41
|
||||
20250415,120800,632278450,39150,39200,39200,39150,113
|
||||
20250415,120700,627850950,39200,39200,39200,39200,38
|
||||
20250415,120600,626361350,39200,39200,39200,39200,65
|
||||
20250415,120500,623813350,39250,39200,39250,39200,6
|
||||
20250415,120400,623577900,39200,39200,39200,39200,104
|
||||
20250415,120300,619501100,39250,39250,39250,39250,10
|
||||
20250415,120200,619108600,39250,39250,39250,39250,2
|
||||
20250415,120100,619030100,39250,39200,39250,39200,190
|
||||
20250415,120000,611577600,39250,39250,39250,39250,0
|
||||
20250415,115900,611577600,39250,39250,39250,39250,35
|
||||
20250415,115800,610203850,39200,39250,39250,39200,106
|
||||
20250415,115700,606046750,39250,39200,39250,39200,163
|
||||
20250415,115600,599649850,39250,39250,39250,39250,13
|
||||
20250415,115500,599139600,39200,39250,39250,39200,96
|
||||
20250415,115400,595373500,39250,39250,39250,39250,32
|
||||
20250415,115300,594117500,39250,39300,39300,39250,19
|
||||
20250415,115200,593371500,39250,39250,39250,39250,75
|
||||
20250415,115100,590427750,39250,39250,39250,39250,69
|
||||
20250415,115000,587719500,39300,39250,39300,39250,47
|
||||
20250415,114900,585874300,39250,39200,39250,39200,248
|
||||
20250415,114800,576143600,39200,39200,39200,39200,0
|
||||
20250415,114700,576143600,39200,39250,39250,39200,133
|
||||
20250415,114600,570926900,39200,39200,39200,39200,69
|
||||
20250415,114500,568222100,39200,39250,39250,39200,67
|
||||
20250415,114400,565593350,39200,39250,39250,39200,131
|
||||
20250415,114300,560456200,39250,39250,39250,39250,0
|
||||
20250415,114200,560456200,39250,39200,39250,39150,181
|
||||
20250415,114100,553358150,39200,39250,39250,39200,80
|
||||
20250415,114000,550221900,39200,39200,39200,39200,31
|
||||
20250415,113900,549006700,39200,39200,39200,39200,31
|
||||
20250415,113800,547791500,39200,39250,39250,39200,132
|
||||
20250415,113700,542615300,39250,39250,39250,39250,0
|
||||
20250415,113600,542615300,39250,39200,39250,39200,129
|
||||
20250415,113500,537553700,39200,39200,39250,39200,105
|
||||
20250415,113400,533437650,39250,39200,39250,39200,69
|
||||
20250415,113300,530730750,39250,39250,39250,39250,24
|
||||
20250415,113200,529788750,39200,39250,39250,39200,127
|
||||
20250415,113100,524805900,39300,39300,39300,39300,5
|
||||
20250415,113000,524609400,39250,39250,39300,39250,164
|
||||
20250415,112900,518167400,39250,39250,39250,39250,38
|
||||
20250415,112800,516675900,39250,39300,39300,39250,31
|
||||
20250415,112700,515458900,39250,39250,39300,39250,211
|
||||
20250415,112600,507169650,39300,39250,39350,39250,138
|
||||
20250415,112500,501744600,39250,39250,39250,39200,175
|
||||
20250415,112400,494877750,39250,39250,39250,39250,37
|
||||
20250415,112300,493425500,39300,39300,39300,39300,14
|
||||
20250415,112200,492875300,39350,39350,39350,39350,5
|
||||
20250415,112100,492678550,39300,39300,39350,39300,187
|
||||
20250415,112000,485329250,39300,39250,39300,39250,120
|
||||
20250415,111900,480619100,39250,39200,39250,39200,27
|
||||
20250415,111800,479560450,39200,39250,39250,39200,75
|
||||
20250415,111700,476618550,39300,39250,39300,39250,23
|
||||
20250415,111600,475715750,39300,39250,39300,39250,37
|
||||
20250415,111500,474263200,39250,39150,39250,39150,303
|
||||
20250415,111400,462386700,39150,39150,39150,39150,0
|
||||
20250415,111300,462386700,39150,39200,39200,39150,34
|
||||
20250415,111200,461055350,39200,39200,39200,39200,57
|
||||
20250415,111100,458820950,39200,39200,39200,39200,26
|
||||
20250415,111000,457801750,39250,39150,39250,39150,92
|
||||
20250415,110900,454197000,39150,39100,39150,39100,200
|
||||
20250415,110800,446371300,39100,39100,39100,39100,17
|
||||
20250415,110700,445706600,39100,39050,39100,39050,77
|
||||
20250415,110600,442699650,39100,39100,39100,39100,91
|
||||
20250415,110500,439141550,39100,39100,39100,39100,35
|
||||
20250415,110400,437773050,39100,39100,39100,39050,127
|
||||
20250415,110300,432810000,39100,39100,39100,39100,0
|
||||
20250415,110200,432810000,39100,39100,39100,39100,106
|
||||
20250415,110100,428665400,39100,39100,39150,39050,339
|
||||
20250415,110000,415412050,39050,39050,39050,39050,17
|
||||
20250415,105900,414748200,39050,39050,39050,39050,192
|
||||
20250415,105800,407250600,39050,39050,39100,39050,105
|
||||
20250415,105700,403150050,39100,39100,39100,39100,8
|
||||
20250415,105600,402837250,39100,39100,39100,39050,41
|
||||
20250415,105500,401235750,39100,39150,39150,39100,49
|
||||
20250415,105400,399319600,39100,39150,39150,39100,53
|
||||
20250415,105300,397246300,39150,39150,39150,39150,3
|
||||
20250415,105200,397128850,39150,39200,39250,39150,509
|
||||
20250415,105100,377191150,39200,39200,39200,39200,30
|
||||
20250415,105000,376015150,39150,39150,39150,39150,52
|
||||
20250415,104900,373979350,39150,39100,39150,39100,257
|
||||
20250415,104800,363919550,39100,39100,39100,39100,0
|
||||
20250415,104700,363919550,39100,39100,39100,39100,195
|
||||
20250415,104600,356295050,39150,39150,39150,39150,29
|
||||
20250415,104500,355159700,39150,39100,39150,39100,19
|
||||
20250415,104400,354416750,39150,39150,39150,39100,75
|
||||
20250415,104300,351482350,39150,39150,39150,39100,112
|
||||
20250415,104200,347098850,39150,39150,39150,39150,100
|
||||
20250415,104100,343183850,39100,39100,39150,39100,104
|
||||
20250415,104000,339117300,39150,39150,39150,39150,5
|
||||
20250415,103900,338921550,39100,39150,39150,39100,38
|
||||
20250415,103800,337434950,39150,39150,39150,39100,94
|
||||
20250415,103700,333756700,39150,39150,39200,39150,93
|
||||
20250415,103600,330114100,39150,39150,39150,39150,2
|
||||
20250415,103500,330035800,39150,39150,39150,39100,127
|
||||
20250415,103400,325069100,39150,39150,39150,39150,14
|
||||
20250415,103300,324521000,39150,39150,39150,39150,53
|
||||
20250415,103200,322446050,39150,39200,39200,39150,77
|
||||
20250415,103100,319431400,39200,39150,39200,39150,76
|
||||
20250415,103000,316454150,39150,39150,39150,39150,106
|
||||
20250415,102900,312304250,39200,39200,39200,39200,101
|
||||
20250415,102800,308345050,39150,39200,39200,39150,64
|
||||
20250415,102700,305839050,39150,39150,39150,39150,75
|
||||
20250415,102600,302902800,39200,39150,39200,39150,36
|
||||
20250415,102500,301493250,39200,39200,39200,39200,6
|
||||
20250415,102400,301258050,39150,39150,39150,39150,133
|
||||
20250415,102300,296051100,39200,39200,39200,39200,5
|
||||
20250415,102200,295855100,39150,39200,39200,39150,27
|
||||
20250415,102100,294797700,39200,39200,39200,39150,222
|
||||
20250415,102000,286101550,39200,39200,39200,39150,34
|
||||
20250415,101900,284770050,39200,39200,39200,39150,165
|
||||
20250415,101800,278307300,39200,39300,39300,39200,486
|
||||
20250415,101700,259242600,39350,39300,39350,39300,189
|
||||
20250415,101600,251812150,39300,39350,39350,39300,195
|
||||
20250415,101500,244148350,39300,39350,39350,39300,70
|
||||
20250415,101400,241395750,39350,39350,39350,39350,40
|
||||
20250415,101300,239821750,39400,39400,39400,39400,23
|
||||
20250415,101200,238915550,39450,39450,39450,39450,267
|
||||
20250415,101100,228382400,39500,39500,39500,39500,1
|
||||
20250415,101000,228342900,39500,39500,39500,39500,372
|
||||
20250415,100900,213648900,39550,39600,39600,39550,248
|
||||
20250415,100800,203836000,39600,39600,39600,39600,0
|
||||
20250415,100700,203836000,39600,39800,39800,39600,742
|
||||
20250415,100600,174411750,39800,39800,39800,39800,10
|
||||
20250415,100500,174013750,39800,39800,39800,39800,31
|
||||
20250415,100400,172779950,39800,39800,39800,39800,0
|
||||
20250415,100300,172779950,39800,39850,39850,39800,175
|
||||
20250415,100200,165814700,39900,39900,39900,39900,0
|
||||
20250415,100100,165814700,39900,39900,39900,39900,123
|
||||
20250415,100000,160907000,39900,39950,39950,39900,8
|
||||
20250415,095900,160587550,39950,39950,39950,39950,0
|
||||
20250415,095800,160587550,39950,39950,39950,39950,0
|
||||
20250415,095700,160587550,39950,39950,39950,39950,10
|
||||
20250415,095600,160188050,39950,39950,39950,39950,0
|
||||
20250415,095500,160188050,39950,39950,39950,39950,0
|
||||
20250415,095400,160188050,39950,39950,39950,39950,5
|
||||
20250415,095300,159988300,39950,39950,39950,39950,0
|
||||
20250415,095200,159988300,39950,39950,39950,39950,1
|
||||
20250415,095100,159948350,39950,39950,39950,39850,351
|
||||
20250415,095000,145944550,40000,40000,40000,40000,0
|
||||
20250415,094900,145944550,40000,40000,40000,40000,24
|
||||
20250415,094800,144984550,40000,40050,40050,40000,25
|
||||
20250415,094700,143984050,40000,40000,40100,40000,498
|
||||
20250415,094600,124038400,39950,40000,40000,39900,612
|
||||
20250415,094500,99609250,40050,40100,40100,40050,10
|
||||
20250415,094400,99208700,40050,39900,40100,39900,606
|
||||
20250415,094300,74974800,39900,39900,39900,39900,65
|
||||
20250415,094200,72381300,39850,39800,39900,39800,479
|
||||
20250415,094100,53310650,39750,39750,39750,39750,209
|
||||
20250415,094000,45002900,39750,39750,39750,39750,0
|
||||
20250415,093900,45002900,39750,39750,39750,39750,6
|
||||
20250415,093800,44764400,39700,39750,39750,39700,23
|
||||
20250415,093700,43850300,39750,39750,39750,39750,2
|
||||
20250415,093600,43770800,39750,39750,39750,39750,1
|
||||
20250415,093500,43731050,39700,39700,39700,39700,1
|
||||
20250415,093400,43691350,39750,39700,39750,39700,233
|
||||
20250415,093300,34440800,39700,39700,39700,39700,255
|
||||
20250415,093200,24317300,39700,39600,39700,39600,239
|
||||
20250415,093100,14852400,39600,39600,39600,39600,0
|
||||
20250415,093000,14852400,39600,39600,39600,39600,5
|
||||
20250415,092900,14654400,39550,39550,39550,39550,0
|
||||
20250415,092800,14654400,39550,39550,39550,39550,3
|
||||
20250415,092700,14535750,39550,39600,39600,39550,6
|
||||
20250415,092600,14298200,39600,39600,39600,39600,0
|
||||
20250415,092500,14298200,39600,39600,39600,39600,0
|
||||
20250415,092400,14298200,39600,39600,39600,39600,5
|
||||
20250415,092300,14100200,39550,39550,39550,39550,3
|
||||
20250415,092200,13981550,39600,39600,39600,39600,0
|
||||
20250415,092100,13981550,39600,39600,39600,39600,5
|
||||
20250415,092000,13783550,39550,39550,39550,39550,0
|
||||
20250415,091900,13783550,39550,39600,39600,39550,20
|
||||
20250415,091800,12992300,39600,39550,39600,39550,8
|
||||
20250415,091700,12675650,39600,39600,39600,39600,0
|
||||
20250415,091600,12675650,39600,39600,39600,39600,6
|
||||
20250415,091500,12438050,39600,39600,39600,39550,40
|
||||
20250415,091400,10855750,39550,39550,39550,39550,0
|
||||
20250415,091300,10855750,39550,39550,39550,39550,1
|
||||
20250415,091200,10816200,39600,39600,39600,39600,6
|
||||
20250415,091100,10578600,39550,39500,39650,39500,129
|
||||
20250415,091000,5478650,39500,39450,39500,39450,11
|
||||
20250415,090900,5044550,39450,39450,39450,39450,2
|
||||
20250415,090800,4965650,39500,39500,39500,39450,9
|
||||
20250415,090700,4610200,39550,39500,39550,39500,2
|
||||
20250415,090600,4531150,39600,39550,39600,39450,3
|
||||
20250415,090500,4412550,39500,39300,39500,39300,80
|
||||
20250415,090400,1256400,39300,39300,39300,39300,5
|
||||
20250415,090300,1059900,39250,39250,39250,39250,5
|
||||
20250415,090200,863650,39300,39300,39350,39300,11
|
||||
20250415,090100,431300,39300,39300,39300,39300,1
|
||||
20250415,090000,392000,39200,39200,39200,39200,10
|
||||
|
Reference in New Issue
Block a user