Update 2025-04-15 2740 candle_min
This commit is contained in:
575
007310/min/candle-20250415.csv
Normal file
575
007310/min/candle-20250415.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183300,809725500,400000,400000,400000,400000,63
|
||||
20250415,183200,809725500,400000,400000,400000,400000,0
|
||||
20250415,183100,809725500,400000,400000,400000,400000,0
|
||||
20250415,183000,809725500,400000,400000,400000,400000,0
|
||||
20250415,182900,809725500,400000,400000,400000,400000,0
|
||||
20250415,182800,809725500,400000,400000,400000,400000,0
|
||||
20250415,182700,809725500,400000,400000,400000,400000,0
|
||||
20250415,182600,809725500,400000,400000,400000,400000,0
|
||||
20250415,182500,809725500,400000,400000,400000,400000,0
|
||||
20250415,182400,809725500,400000,400000,400000,400000,0
|
||||
20250415,182300,809725500,400000,400000,400000,400000,0
|
||||
20250415,182200,809725500,400000,400000,400000,400000,0
|
||||
20250415,182100,809725500,400000,400000,400000,400000,0
|
||||
20250415,182000,809725500,400000,400000,400000,400000,0
|
||||
20250415,181900,809725500,400000,400000,400000,400000,0
|
||||
20250415,181800,809725500,400000,400000,400000,400000,0
|
||||
20250415,181700,809725500,400000,400000,400000,400000,0
|
||||
20250415,181600,809725500,400000,400000,400000,400000,0
|
||||
20250415,181500,809725500,400000,400000,400000,400000,0
|
||||
20250415,181400,809725500,400000,400000,400000,400000,0
|
||||
20250415,181300,809725500,400000,400000,400000,400000,0
|
||||
20250415,181200,809725500,400000,400000,400000,400000,0
|
||||
20250415,181100,809725500,400000,400000,400000,400000,0
|
||||
20250415,181000,809725500,400000,400000,400000,400000,0
|
||||
20250415,180900,809725500,400000,400000,400000,400000,0
|
||||
20250415,180800,809725500,400000,400000,400000,400000,0
|
||||
20250415,180700,809725500,400000,400000,400000,400000,0
|
||||
20250415,180600,809725500,400000,400000,400000,400000,0
|
||||
20250415,180500,809725500,400000,400000,400000,400000,0
|
||||
20250415,180400,809725500,400000,400000,400000,400000,0
|
||||
20250415,180300,809725500,400000,400000,400000,400000,63
|
||||
20250415,180200,809725500,400000,400000,400000,400000,0
|
||||
20250415,180100,809725500,400000,400000,400000,400000,0
|
||||
20250415,180000,809725500,400000,400000,400000,400000,0
|
||||
20250415,175900,809725500,400000,400000,400000,400000,0
|
||||
20250415,175800,809725500,400000,400000,400000,400000,0
|
||||
20250415,175700,809725500,400000,400000,400000,400000,0
|
||||
20250415,175600,809725500,400000,400000,400000,400000,0
|
||||
20250415,175500,809725500,400000,400000,400000,400000,0
|
||||
20250415,175400,809725500,400000,400000,400000,400000,0
|
||||
20250415,175300,809725500,400000,400000,400000,400000,0
|
||||
20250415,175200,809725500,400000,400000,400000,400000,0
|
||||
20250415,175100,809725500,400000,400000,400000,400000,0
|
||||
20250415,175000,809725500,400000,400000,400000,400000,0
|
||||
20250415,174900,809725500,400000,400000,400000,400000,0
|
||||
20250415,174800,809725500,400000,400000,400000,400000,0
|
||||
20250415,174700,809725500,400000,400000,400000,400000,0
|
||||
20250415,174600,809725500,400000,400000,400000,400000,0
|
||||
20250415,174500,809725500,400000,400000,400000,400000,0
|
||||
20250415,174400,809725500,400000,400000,400000,400000,0
|
||||
20250415,174300,809725500,400000,400000,400000,400000,0
|
||||
20250415,174200,809725500,400000,400000,400000,400000,0
|
||||
20250415,174100,809725500,400000,400000,400000,400000,0
|
||||
20250415,174000,809725500,400000,400000,400000,400000,0
|
||||
20250415,173900,809725500,400000,400000,400000,400000,0
|
||||
20250415,173800,809725500,400000,400000,400000,400000,0
|
||||
20250415,173700,809725500,400000,400000,400000,400000,0
|
||||
20250415,173600,809725500,400000,400000,400000,400000,0
|
||||
20250415,173500,809725500,400000,400000,400000,400000,0
|
||||
20250415,173400,809725500,400000,400000,400000,400000,0
|
||||
20250415,173300,809725500,400000,400000,400000,400000,63
|
||||
20250415,173200,809725500,400000,400000,400000,400000,0
|
||||
20250415,173100,809725500,400000,400000,400000,400000,0
|
||||
20250415,173000,809725500,400000,400000,400000,400000,0
|
||||
20250415,172900,809725500,400000,400000,400000,400000,0
|
||||
20250415,172800,809725500,400000,400000,400000,400000,0
|
||||
20250415,172700,809725500,400000,400000,400000,400000,0
|
||||
20250415,172600,809725500,400000,400000,400000,400000,0
|
||||
20250415,172500,809725500,400000,400000,400000,400000,0
|
||||
20250415,172400,809725500,400000,400000,400000,400000,0
|
||||
20250415,172300,809725500,400000,400000,400000,400000,0
|
||||
20250415,172200,809725500,400000,400000,400000,400000,0
|
||||
20250415,172100,809725500,400000,400000,400000,400000,0
|
||||
20250415,172000,809725500,400000,400000,400000,400000,0
|
||||
20250415,171900,809725500,400000,400000,400000,400000,0
|
||||
20250415,171800,809725500,400000,400000,400000,400000,0
|
||||
20250415,171700,809725500,400000,400000,400000,400000,0
|
||||
20250415,171600,809725500,400000,400000,400000,400000,0
|
||||
20250415,171500,809725500,400000,400000,400000,400000,0
|
||||
20250415,171400,809725500,400000,400000,400000,400000,0
|
||||
20250415,171300,809725500,400000,400000,400000,400000,0
|
||||
20250415,171200,809725500,400000,400000,400000,400000,0
|
||||
20250415,171100,809725500,400000,400000,400000,400000,0
|
||||
20250415,171000,809725500,400000,400000,400000,400000,0
|
||||
20250415,170900,809725500,400000,400000,400000,400000,0
|
||||
20250415,170800,809725500,400000,400000,400000,400000,0
|
||||
20250415,170700,809725500,400000,400000,400000,400000,0
|
||||
20250415,170600,809725500,400000,400000,400000,400000,0
|
||||
20250415,170500,809725500,400000,400000,400000,400000,0
|
||||
20250415,170400,809725500,400000,400000,400000,400000,0
|
||||
20250415,170300,809725500,400000,400000,400000,400000,63
|
||||
20250415,170200,809725500,400000,400000,400000,400000,0
|
||||
20250415,170100,809725500,400000,400000,400000,400000,0
|
||||
20250415,170000,809725500,400000,400000,400000,400000,0
|
||||
20250415,165900,809725500,400000,400000,400000,400000,0
|
||||
20250415,165800,809725500,400000,400000,400000,400000,0
|
||||
20250415,165700,809725500,400000,400000,400000,400000,0
|
||||
20250415,165600,809725500,400000,400000,400000,400000,0
|
||||
20250415,165500,809725500,400000,400000,400000,400000,0
|
||||
20250415,165400,809725500,400000,400000,400000,400000,0
|
||||
20250415,165300,809725500,400000,400000,400000,400000,0
|
||||
20250415,165200,809725500,400000,400000,400000,400000,0
|
||||
20250415,165100,809725500,400000,400000,400000,400000,0
|
||||
20250415,165000,809725500,400000,400000,400000,400000,0
|
||||
20250415,164900,809725500,400000,400000,400000,400000,0
|
||||
20250415,164800,809725500,400000,400000,400000,400000,0
|
||||
20250415,164700,809725500,400000,400000,400000,400000,0
|
||||
20250415,164600,809725500,400000,400000,400000,400000,0
|
||||
20250415,164500,809725500,400000,400000,400000,400000,0
|
||||
20250415,164400,809725500,400000,400000,400000,400000,0
|
||||
20250415,164300,809725500,400000,400000,400000,400000,0
|
||||
20250415,164200,809725500,400000,400000,400000,400000,0
|
||||
20250415,164100,809725500,400000,400000,400000,400000,0
|
||||
20250415,164000,809725500,400000,400000,400000,400000,0
|
||||
20250415,163900,809725500,400000,400000,400000,400000,0
|
||||
20250415,163800,809725500,400000,400000,400000,400000,0
|
||||
20250415,163700,809725500,400000,400000,400000,400000,0
|
||||
20250415,163600,809725500,400000,400000,400000,400000,0
|
||||
20250415,163500,809725500,400000,400000,400000,400000,0
|
||||
20250415,163400,809725500,400000,400000,400000,400000,0
|
||||
20250415,163300,809725500,400000,400000,400000,400000,63
|
||||
20250415,163200,809725500,400000,400000,400000,400000,0
|
||||
20250415,163100,809725500,400000,400000,400000,400000,0
|
||||
20250415,163000,809725500,400000,400000,400000,400000,0
|
||||
20250415,162900,809725500,400000,400000,400000,400000,0
|
||||
20250415,162800,809725500,400000,400000,400000,400000,0
|
||||
20250415,162700,809725500,400000,400000,400000,400000,0
|
||||
20250415,162600,809725500,400000,400000,400000,400000,0
|
||||
20250415,162500,809725500,400000,400000,400000,400000,0
|
||||
20250415,162400,809725500,400000,400000,400000,400000,0
|
||||
20250415,162300,809725500,400000,400000,400000,400000,0
|
||||
20250415,162200,809725500,400000,400000,400000,400000,0
|
||||
20250415,162100,809725500,400000,400000,400000,400000,0
|
||||
20250415,162000,809725500,400000,400000,400000,400000,0
|
||||
20250415,161900,809725500,400000,400000,400000,400000,0
|
||||
20250415,161800,809725500,400000,400000,400000,400000,0
|
||||
20250415,161700,809725500,400000,400000,400000,400000,0
|
||||
20250415,161600,809725500,400000,400000,400000,400000,0
|
||||
20250415,161500,809725500,400000,400000,400000,400000,0
|
||||
20250415,161400,809725500,400000,400000,400000,400000,0
|
||||
20250415,161300,809725500,400000,400000,400000,400000,0
|
||||
20250415,161200,809725500,400000,400000,400000,400000,0
|
||||
20250415,161100,809725500,400000,400000,400000,400000,0
|
||||
20250415,161000,809725500,400000,400000,400000,400000,0
|
||||
20250415,160900,809725500,400000,400000,400000,400000,0
|
||||
20250415,160800,809725500,400000,400000,400000,400000,0
|
||||
20250415,160700,809725500,400000,400000,400000,400000,0
|
||||
20250415,160600,809725500,400000,400000,400000,400000,0
|
||||
20250415,160500,809725500,400000,400000,400000,400000,0
|
||||
20250415,160400,809725500,400000,400000,400000,400000,0
|
||||
20250415,160300,809725500,400000,400000,400000,400000,63
|
||||
20250415,160200,809725500,400000,400000,400000,400000,0
|
||||
20250415,160100,809725500,400000,400000,400000,400000,0
|
||||
20250415,160000,809725500,400000,400000,400000,400000,0
|
||||
20250415,155900,809725500,400000,400000,400000,400000,0
|
||||
20250415,155800,809725500,400000,400000,400000,400000,0
|
||||
20250415,155700,809725500,400000,400000,400000,400000,0
|
||||
20250415,155600,809725500,400000,400000,400000,400000,0
|
||||
20250415,155500,809725500,400000,400000,400000,400000,0
|
||||
20250415,155400,809725500,400000,400000,400000,400000,0
|
||||
20250415,155300,809725500,400000,400000,400000,400000,0
|
||||
20250415,155200,809725500,400000,400000,400000,400000,0
|
||||
20250415,155100,809725500,400000,400000,400000,400000,0
|
||||
20250415,155000,809725500,400000,400000,400000,400000,0
|
||||
20250415,154900,809725500,400000,400000,400000,400000,0
|
||||
20250415,154800,809725500,400000,400000,400000,400000,0
|
||||
20250415,154700,809725500,400000,400000,400000,400000,0
|
||||
20250415,154600,809725500,400000,400000,400000,400000,0
|
||||
20250415,154500,809725500,400000,400000,400000,400000,0
|
||||
20250415,154400,809725500,400000,400000,400000,400000,0
|
||||
20250415,154300,809725500,400000,400000,400000,400000,0
|
||||
20250415,154200,809725500,400000,400000,400000,400000,0
|
||||
20250415,154100,809725500,400000,400000,400000,400000,0
|
||||
20250415,154000,809725500,400000,400000,400000,400000,0
|
||||
20250415,153900,809725500,400000,400000,400000,400000,0
|
||||
20250415,153800,809725500,400000,400000,400000,400000,0
|
||||
20250415,153700,809725500,400000,400000,400000,400000,0
|
||||
20250415,153600,809725500,400000,400000,400000,400000,0
|
||||
20250415,153500,809725500,400000,400000,400000,400000,0
|
||||
20250415,153400,809725500,400000,400000,400000,400000,0
|
||||
20250415,153300,809725500,400000,400000,400000,400000,63
|
||||
20250415,153200,809725500,400000,400000,400000,400000,0
|
||||
20250415,153100,809725500,400000,400000,400000,400000,0
|
||||
20250415,153000,809725500,400000,400000,400000,400000,63
|
||||
20250415,152900,784525500,399750,399750,399750,399750,0
|
||||
20250415,152800,784525500,399750,399750,399750,399750,0
|
||||
20250415,152700,784525500,399750,399750,399750,399750,0
|
||||
20250415,152600,784525500,399750,399750,399750,399750,0
|
||||
20250415,152500,784525500,399750,399750,399750,399750,0
|
||||
20250415,152400,784525500,399750,399750,399750,399750,0
|
||||
20250415,152300,784525500,399750,399750,399750,399750,0
|
||||
20250415,152200,784525500,399750,399750,399750,399750,0
|
||||
20250415,152100,784525500,399750,399750,399750,399750,0
|
||||
20250415,152000,784525500,399750,399750,399750,399750,0
|
||||
20250415,151900,784525500,399750,400000,400000,399750,4
|
||||
20250415,151800,782925750,400000,400000,400000,400000,3
|
||||
20250415,151700,781725750,400000,400000,400000,400000,3
|
||||
20250415,151600,780525750,400000,400000,400000,400000,2
|
||||
20250415,151500,779725750,399500,399500,399500,399500,0
|
||||
20250415,151400,779725750,399500,399500,400000,399500,11
|
||||
20250415,151300,775330750,400000,400000,400000,400000,1
|
||||
20250415,151200,774930750,400000,400000,400000,400000,1
|
||||
20250415,151100,774530750,399500,399500,399500,399500,2
|
||||
20250415,151000,773731750,399500,399500,400000,399500,11
|
||||
20250415,150900,769336750,399500,399500,399500,399500,1
|
||||
20250415,150800,768937250,399500,399500,399500,399500,0
|
||||
20250415,150700,768937250,399500,399500,399500,399500,0
|
||||
20250415,150600,768937250,399500,399500,399500,399500,0
|
||||
20250415,150500,768937250,399500,399500,399500,399500,0
|
||||
20250415,150400,768937250,399500,400000,400000,399500,13
|
||||
20250415,150300,763743250,399500,399500,399500,399500,4
|
||||
20250415,150200,762145250,400500,400500,400500,400500,0
|
||||
20250415,150100,762145250,400500,400500,400500,400500,2
|
||||
20250415,150000,761344250,400500,400000,400500,399000,6
|
||||
20250415,145900,758944750,400000,400000,400000,400000,6
|
||||
20250415,145800,756544750,398500,398500,398500,398500,1
|
||||
20250415,145700,756146250,400000,399000,400000,399000,31
|
||||
20250415,145600,743776250,399000,399000,399000,399000,1
|
||||
20250415,145500,743377250,399000,399000,399000,399000,2
|
||||
20250415,145400,742579250,398500,398500,398500,398500,0
|
||||
20250415,145300,742579250,398500,398500,398500,398500,0
|
||||
20250415,145200,742579250,398500,398500,398500,398500,1
|
||||
20250415,145100,742180750,398500,398500,398500,398500,0
|
||||
20250415,145000,742180750,398500,399000,399000,398500,18
|
||||
20250415,144900,735003250,399500,399500,399500,399500,0
|
||||
20250415,144800,735003250,399500,399500,399500,399500,3
|
||||
20250415,144700,733804750,399500,399500,399500,399500,0
|
||||
20250415,144600,733804750,399500,399500,399500,399500,1
|
||||
20250415,144500,733405250,399500,400000,400000,399500,6
|
||||
20250415,144400,731007750,399500,399500,399500,399500,2
|
||||
20250415,144300,730208750,399500,399500,399500,399500,4
|
||||
20250415,144200,728610750,400000,399500,400000,399500,6
|
||||
20250415,144100,726212250,399500,400000,400000,399500,4
|
||||
20250415,144000,724613750,399500,399500,399500,399500,1
|
||||
20250415,143900,724214250,399500,399500,399500,399500,24
|
||||
20250415,143800,714626250,400000,400000,400000,400000,1
|
||||
20250415,143700,714226250,399500,399500,399500,399500,8
|
||||
20250415,143600,711030250,399000,399000,399000,399000,0
|
||||
20250415,143500,711030250,399000,399000,399000,399000,1
|
||||
20250415,143400,710631250,399000,399000,399000,399000,2
|
||||
20250415,143300,709833250,399000,399000,399000,399000,0
|
||||
20250415,143200,709833250,399000,399500,399500,399000,5
|
||||
20250415,143100,707837750,399500,399500,399500,399500,1
|
||||
20250415,143000,707438250,399500,399500,399500,399500,1
|
||||
20250415,142900,707038750,399500,399500,399500,399500,1
|
||||
20250415,142800,706639250,399500,399500,399500,399500,2
|
||||
20250415,142700,705840250,399500,399500,399500,399500,42
|
||||
20250415,142600,689061250,400500,400500,400500,400500,3
|
||||
20250415,142500,687859750,400500,401000,401000,400500,4
|
||||
20250415,142400,686256750,401000,401000,401000,401000,0
|
||||
20250415,142300,686256750,401000,401000,401000,401000,4
|
||||
20250415,142200,684652750,401000,401000,401000,401000,1
|
||||
20250415,142100,684251750,401000,401000,401000,401000,3
|
||||
20250415,142000,683048750,401000,401000,401000,401000,1
|
||||
20250415,141900,682647750,401000,401000,401000,401000,3
|
||||
20250415,141800,681444750,400500,400500,400500,400500,12
|
||||
20250415,141700,676638750,400500,400500,400500,400500,5
|
||||
20250415,141600,674636250,400500,400500,400500,400500,2
|
||||
20250415,141500,673835250,400500,400500,400500,400500,4
|
||||
20250415,141400,672233250,400500,400500,400500,400500,3
|
||||
20250415,141300,671031750,400500,400500,400500,400500,1
|
||||
20250415,141200,670631250,400500,400500,400500,400500,5
|
||||
20250415,141100,668628750,400500,400500,400500,400500,0
|
||||
20250415,141000,668628750,400500,400500,400500,400500,3
|
||||
20250415,140900,667427250,399000,399000,399000,399000,0
|
||||
20250415,140800,667427250,399000,399000,399000,399000,1
|
||||
20250415,140700,667028250,399000,399000,399000,399000,0
|
||||
20250415,140600,667028250,399000,399000,399000,399000,3
|
||||
20250415,140500,665831250,400000,400000,400000,400000,12
|
||||
20250415,140400,661031250,401500,401500,401500,401500,1
|
||||
20250415,140300,660629750,402000,402000,402000,402000,52
|
||||
20250415,140200,639725750,400000,402000,402000,400000,2
|
||||
20250415,140100,638923750,400000,400000,400000,400000,4
|
||||
20250415,140000,637323750,400500,402000,402000,400500,12
|
||||
20250415,135900,632514750,402000,402000,402000,402000,2
|
||||
20250415,135800,631710750,402000,402000,402000,402000,4
|
||||
20250415,135700,630102750,402000,402000,402000,402000,0
|
||||
20250415,135600,630102750,402000,402000,402000,402000,4
|
||||
20250415,135500,628494750,402000,399000,402000,399000,2
|
||||
20250415,135400,627693750,399000,401000,402000,399000,23
|
||||
20250415,135300,618467250,398000,398000,398000,398000,0
|
||||
20250415,135200,618467250,398000,399500,401000,398000,53
|
||||
20250415,135100,597252750,399000,399000,399000,399000,2
|
||||
20250415,135000,596454750,399000,399000,399000,399000,0
|
||||
20250415,134900,596454750,399000,399000,399000,399000,2
|
||||
20250415,134800,595656750,399000,399000,399000,399000,1
|
||||
20250415,134700,595257750,399000,399000,399000,399000,7
|
||||
20250415,134600,592464750,399000,399000,399000,399000,19
|
||||
20250415,134500,584883750,399500,399000,400000,399000,4
|
||||
20250415,134400,583285750,400000,400000,400000,399500,3
|
||||
20250415,134300,582086250,400000,400000,400000,400000,1
|
||||
20250415,134200,581686250,400000,400000,400000,400000,2
|
||||
20250415,134100,580886250,399500,399500,399500,399500,0
|
||||
20250415,134000,580886250,399500,399500,399500,399500,3
|
||||
20250415,133900,579687750,400000,398500,400000,398500,3
|
||||
20250415,133800,578490750,400000,400000,400000,400000,1
|
||||
20250415,133700,578090750,398000,400000,400000,398000,2
|
||||
20250415,133600,577292750,400000,398000,400000,398000,21
|
||||
20250415,133500,568932750,398500,398500,398500,398500,1
|
||||
20250415,133400,568534250,398500,398500,400000,397500,29
|
||||
20250415,133300,556943750,397500,398500,399500,397500,55
|
||||
20250415,133200,534994250,398500,398500,398500,398500,0
|
||||
20250415,133100,534994250,398500,397500,398500,397500,116
|
||||
20250415,133000,488845250,397500,397500,397500,397000,115
|
||||
20250415,132900,443137750,397500,397500,397500,397500,1
|
||||
20250415,132800,442740250,397500,397500,397500,397500,60
|
||||
20250415,132700,418890250,397500,397500,397500,397500,0
|
||||
20250415,132600,418890250,397500,397500,397500,397500,1
|
||||
20250415,132500,418492750,397500,397500,397500,397500,0
|
||||
20250415,132400,418492750,397500,397500,397500,397500,1
|
||||
20250415,132300,418095250,397000,397000,397000,397000,0
|
||||
20250415,132200,418095250,397000,397000,397000,397000,2
|
||||
20250415,132100,417301250,397500,397500,397500,397500,1
|
||||
20250415,132000,416903750,397500,397500,397500,397500,1
|
||||
20250415,131900,416506250,397500,397500,397500,397500,2
|
||||
20250415,131800,415711250,397500,397500,397500,397500,0
|
||||
20250415,131700,415711250,397500,397500,397500,397500,0
|
||||
20250415,131600,415711250,397500,397500,397500,397500,0
|
||||
20250415,131500,415711250,397500,397500,397500,397500,0
|
||||
20250415,131400,415711250,397500,397500,397500,397500,0
|
||||
20250415,131300,415711250,397500,397500,397500,397500,0
|
||||
20250415,131200,415711250,397500,397500,397500,397500,37
|
||||
20250415,131100,401003750,396000,396000,396000,396000,0
|
||||
20250415,131000,401003750,396000,397500,398000,396000,79
|
||||
20250415,130900,369633750,398000,397500,398000,397500,32
|
||||
20250415,130800,356910250,396500,396500,396500,396500,0
|
||||
20250415,130700,356910250,396500,396500,396500,396500,0
|
||||
20250415,130600,356910250,396500,396500,396500,396500,3
|
||||
20250415,130500,355720750,397000,397000,397000,397000,0
|
||||
20250415,130400,355720750,397000,397000,397000,397000,0
|
||||
20250415,130300,355720750,397000,397000,397000,397000,5
|
||||
20250415,130200,353735750,397000,397000,397000,397000,0
|
||||
20250415,130100,353735750,397000,397500,397500,397000,26
|
||||
20250415,130000,343412750,398000,397250,398000,397250,15
|
||||
20250415,125900,337449000,397500,397500,397500,397500,0
|
||||
20250415,125800,337449000,397500,397500,397500,397500,2
|
||||
20250415,125700,336654000,397500,397500,397500,397500,0
|
||||
20250415,125600,336654000,397500,397500,397500,397500,0
|
||||
20250415,125500,336654000,397500,397500,397500,397500,1
|
||||
20250415,125400,336256500,397500,397500,397500,397500,0
|
||||
20250415,125300,336256500,397500,397500,397500,397500,0
|
||||
20250415,125200,336256500,397500,397500,397500,397500,1
|
||||
20250415,125100,335859000,397500,397500,397500,397500,2
|
||||
20250415,125000,335064000,397500,397500,397500,397500,5
|
||||
20250415,124900,333076500,397500,397500,397500,397500,4
|
||||
20250415,124800,331486500,396500,396500,396500,396500,0
|
||||
20250415,124700,331486500,396500,396500,396500,396500,0
|
||||
20250415,124600,331486500,396500,396500,396500,396500,2
|
||||
20250415,124500,330693500,398000,396500,398000,396500,22
|
||||
20250415,124400,321947000,396500,396500,396500,396500,0
|
||||
20250415,124300,321947000,396500,396500,396500,396500,0
|
||||
20250415,124200,321947000,396500,396500,396500,396500,0
|
||||
20250415,124100,321947000,396500,396500,396500,396500,0
|
||||
20250415,124000,321947000,396500,396500,396500,396500,0
|
||||
20250415,123900,321947000,396500,396500,396500,396500,0
|
||||
20250415,123800,321947000,396500,396500,396500,396500,0
|
||||
20250415,123700,321947000,396500,396500,396500,396500,0
|
||||
20250415,123600,321947000,396500,396500,396500,396500,0
|
||||
20250415,123500,321947000,396500,398000,398000,396500,5
|
||||
20250415,123400,319958500,398000,398000,398000,398000,0
|
||||
20250415,123300,319958500,398000,398000,398000,398000,0
|
||||
20250415,123200,319958500,398000,398000,398000,398000,0
|
||||
20250415,123100,319958500,398000,396500,398000,396500,5
|
||||
20250415,123000,317974500,397500,397500,397500,397500,0
|
||||
20250415,122900,317974500,397500,397500,397500,397500,0
|
||||
20250415,122800,317974500,397500,397500,397500,397500,2
|
||||
20250415,122700,317179500,397500,397500,397500,397500,2
|
||||
20250415,122600,316384500,398000,398000,398000,398000,0
|
||||
20250415,122500,316384500,398000,398000,398000,398000,0
|
||||
20250415,122400,316384500,398000,398000,398000,398000,3
|
||||
20250415,122300,315190500,397000,397000,397000,397000,0
|
||||
20250415,122200,315190500,397000,397000,398000,397000,16
|
||||
20250415,122100,308837500,398000,398000,398000,398000,0
|
||||
20250415,122000,308837500,398000,398000,398000,398000,0
|
||||
20250415,121900,308837500,398000,398000,398000,398000,0
|
||||
20250415,121800,308837500,398000,398000,398000,398000,0
|
||||
20250415,121700,308837500,398000,398000,398000,398000,0
|
||||
20250415,121600,308837500,398000,398000,398000,398000,0
|
||||
20250415,121500,308837500,398000,398000,398000,398000,0
|
||||
20250415,121400,308837500,398000,398000,398000,398000,0
|
||||
20250415,121300,308837500,398000,398000,398000,398000,0
|
||||
20250415,121200,308837500,398000,398000,398000,398000,0
|
||||
20250415,121100,308837500,398000,397500,398000,397500,8
|
||||
20250415,121000,305657000,397000,397000,397000,397000,0
|
||||
20250415,120900,305657000,397000,397000,397000,397000,0
|
||||
20250415,120800,305657000,397000,397000,397000,397000,0
|
||||
20250415,120700,305657000,397000,397000,397000,397000,0
|
||||
20250415,120600,305657000,397000,397000,397000,397000,1
|
||||
20250415,120500,305260000,397000,397000,397000,397000,0
|
||||
20250415,120400,305260000,397000,397000,397000,397000,0
|
||||
20250415,120300,305260000,397000,397000,397000,397000,0
|
||||
20250415,120200,305260000,397000,397000,397000,397000,0
|
||||
20250415,120100,305260000,397000,398000,398000,397000,3
|
||||
20250415,120000,304068000,398000,397500,398000,397500,7
|
||||
20250415,115900,301284500,398000,397500,398000,397500,25
|
||||
20250415,115800,291345500,397000,397000,397000,397000,0
|
||||
20250415,115700,291345500,397000,397000,397000,397000,0
|
||||
20250415,115600,291345500,397000,397000,397000,397000,0
|
||||
20250415,115500,291345500,397000,397000,397000,397000,1
|
||||
20250415,115400,290948500,397500,397500,397500,397500,0
|
||||
20250415,115300,290948500,397500,397500,397500,397500,0
|
||||
20250415,115200,290948500,397500,397500,397500,397500,6
|
||||
20250415,115100,288563500,397500,397500,397500,397500,0
|
||||
20250415,115000,288563500,397500,397500,397500,397500,0
|
||||
20250415,114900,288563500,397500,397500,397500,397500,0
|
||||
20250415,114800,288563500,397500,397500,397500,397500,0
|
||||
20250415,114700,288563500,397500,397500,397500,397500,0
|
||||
20250415,114600,288563500,397500,397500,397500,397500,2
|
||||
20250415,114500,287768500,397500,397500,397500,397500,0
|
||||
20250415,114400,287768500,397500,397500,397500,397500,0
|
||||
20250415,114300,287768500,397500,397500,397500,397500,0
|
||||
20250415,114200,287768500,397500,397500,397500,397500,0
|
||||
20250415,114100,287768500,397500,397500,397500,397500,0
|
||||
20250415,114000,287768500,397500,397500,397500,397500,0
|
||||
20250415,113900,287768500,397500,397500,397500,397500,0
|
||||
20250415,113800,287768500,397500,397500,397500,397500,0
|
||||
20250415,113700,287768500,397500,397500,397500,397500,5
|
||||
20250415,113600,285781000,397500,397500,397500,397500,2
|
||||
20250415,113500,284986000,397500,397500,397500,397500,0
|
||||
20250415,113400,284986000,397500,397500,397500,397500,4
|
||||
20250415,113300,283396000,397500,397500,397500,397500,0
|
||||
20250415,113200,283396000,397500,397500,397500,397500,1
|
||||
20250415,113100,282998500,397500,397500,397500,397500,0
|
||||
20250415,113000,282998500,397500,397500,397500,397500,1
|
||||
20250415,112900,282601000,397500,397500,397500,397500,0
|
||||
20250415,112800,282601000,397500,397500,397500,397500,1
|
||||
20250415,112700,282203500,397500,397500,397500,397500,0
|
||||
20250415,112600,282203500,397500,397500,397500,397500,1
|
||||
20250415,112500,281806000,397500,397500,397500,397500,0
|
||||
20250415,112400,281806000,397500,397500,397500,397500,2
|
||||
20250415,112300,281011000,397500,397500,397500,397500,0
|
||||
20250415,112200,281011000,397500,397500,397500,397500,1
|
||||
20250415,112100,280613500,397000,397000,397000,397000,1
|
||||
20250415,112000,280216500,397000,397000,397000,397000,0
|
||||
20250415,111900,280216500,397000,397000,397000,397000,0
|
||||
20250415,111800,280216500,397000,397000,397000,397000,0
|
||||
20250415,111700,280216500,397000,397000,397000,397000,29
|
||||
20250415,111600,268703500,397000,397000,397000,397000,0
|
||||
20250415,111500,268703500,397000,397000,397000,397000,3
|
||||
20250415,111400,267512500,397500,397500,397500,397500,8
|
||||
20250415,111300,264332500,398000,398000,398000,398000,1
|
||||
20250415,111200,263934500,397000,398000,398000,397000,2
|
||||
20250415,111100,263139500,398000,398000,398000,398000,2
|
||||
20250415,111000,262343500,398000,398000,398000,398000,0
|
||||
20250415,110900,262343500,398000,398000,398000,398000,1
|
||||
20250415,110800,261945500,398000,398000,398000,398000,3
|
||||
20250415,110700,260751500,398000,398000,398000,398000,2
|
||||
20250415,110600,259955500,398000,398000,398000,398000,1
|
||||
20250415,110500,259557500,398000,398000,398000,398000,4
|
||||
20250415,110400,257965500,398000,397500,398000,397500,4
|
||||
20250415,110300,256374500,398000,397500,398000,397500,2
|
||||
20250415,110200,255579000,398000,398000,398000,398000,0
|
||||
20250415,110100,255579000,398000,398000,398000,398000,1
|
||||
20250415,110000,255181000,398000,398000,398000,398000,3
|
||||
20250415,105900,253987000,398000,397500,398000,397500,22
|
||||
20250415,105800,245236500,397500,397500,397500,397500,1
|
||||
20250415,105700,244839000,397000,397000,397000,397000,0
|
||||
20250415,105600,244839000,397000,397000,397000,397000,0
|
||||
20250415,105500,244839000,397000,397000,397000,397000,1
|
||||
20250415,105400,244442000,397500,397500,397500,397500,0
|
||||
20250415,105300,244442000,397500,397500,397500,397500,5
|
||||
20250415,105200,242454500,397500,397500,397500,397500,0
|
||||
20250415,105100,242454500,397500,397500,397500,397500,0
|
||||
20250415,105000,242454500,397500,397500,397500,397500,4
|
||||
20250415,104900,240864500,397500,398000,398000,397500,11
|
||||
20250415,104800,236491500,398000,398000,398000,398000,3
|
||||
20250415,104700,235297500,398000,398000,398000,398000,1
|
||||
20250415,104600,234899500,398000,398000,398000,398000,0
|
||||
20250415,104500,234899500,398000,398000,398000,398000,1
|
||||
20250415,104400,234501500,398000,398000,398000,398000,0
|
||||
20250415,104300,234501500,398000,398000,398000,398000,1
|
||||
20250415,104200,234103500,398000,398000,398000,398000,1
|
||||
20250415,104100,233705500,397500,397500,397500,397500,0
|
||||
20250415,104000,233705500,397500,397500,397500,397500,3
|
||||
20250415,103900,232513000,398000,398000,398000,398000,1
|
||||
20250415,103800,232115000,398000,398000,398000,398000,1
|
||||
20250415,103700,231717000,397500,397500,397500,397500,5
|
||||
20250415,103600,229729500,398000,398000,398000,398000,1
|
||||
20250415,103500,229331500,398000,397000,398000,397000,35
|
||||
20250415,103400,215418500,396000,396000,396000,396000,0
|
||||
20250415,103300,215418500,396000,396000,396000,396000,0
|
||||
20250415,103200,215418500,396000,396000,396500,396000,25
|
||||
20250415,103100,205515500,397500,397500,397500,397500,0
|
||||
20250415,103000,205515500,397500,397500,397500,397500,1
|
||||
20250415,102900,205118000,397500,397000,397500,397000,2
|
||||
20250415,102800,204323500,397000,397000,397000,397000,3
|
||||
20250415,102700,203132500,397500,397500,397500,397500,0
|
||||
20250415,102600,203132500,397500,397500,397500,397500,0
|
||||
20250415,102500,203132500,397500,397500,397500,397500,0
|
||||
20250415,102400,203132500,397500,397500,397500,397500,0
|
||||
20250415,102300,203132500,397500,397500,397500,397500,0
|
||||
20250415,102200,203132500,397500,397000,397500,396000,32
|
||||
20250415,102100,190438500,397000,396500,397000,396500,24
|
||||
20250415,102000,180920500,396500,396000,396500,396000,13
|
||||
20250415,101900,175771000,396500,396000,396500,396000,11
|
||||
20250415,101800,171414500,396000,396000,396000,396000,0
|
||||
20250415,101700,171414500,396000,396000,396000,396000,0
|
||||
20250415,101600,171414500,396000,396000,396000,396000,1
|
||||
20250415,101500,171018500,395500,395500,395500,395500,0
|
||||
20250415,101400,171018500,395500,395500,395500,395500,0
|
||||
20250415,101300,171018500,395500,395000,396000,395000,23
|
||||
20250415,101200,161922000,395000,395000,395000,395000,0
|
||||
20250415,101100,161922000,395000,395000,395000,395000,1
|
||||
20250415,101000,161527000,395500,395500,395500,395500,0
|
||||
20250415,100900,161527000,395500,395500,395500,395500,0
|
||||
20250415,100800,161527000,395500,395500,395500,395500,0
|
||||
20250415,100700,161527000,395500,395500,395500,395500,15
|
||||
20250415,100600,155594500,395500,395500,395500,395500,0
|
||||
20250415,100500,155594500,395500,395500,395500,395500,0
|
||||
20250415,100400,155594500,395500,395500,395500,395500,0
|
||||
20250415,100300,155594500,395500,395500,395500,395500,6
|
||||
20250415,100200,153221500,396000,396000,396000,396000,0
|
||||
20250415,100100,153221500,396000,395000,396000,395000,2
|
||||
20250415,100000,152430500,396000,396000,396000,396000,2
|
||||
20250415,095900,151638500,395500,395500,395500,395500,23
|
||||
20250415,095800,142542000,395500,395500,395500,395500,0
|
||||
20250415,095700,142542000,395500,395500,395500,395500,0
|
||||
20250415,095600,142542000,395500,395500,395500,395500,0
|
||||
20250415,095500,142542000,395500,395500,395500,395500,0
|
||||
20250415,095400,142542000,395500,395500,395500,395500,0
|
||||
20250415,095300,142542000,395500,395500,395500,395500,3
|
||||
20250415,095200,141355500,395500,395500,395500,395500,3
|
||||
20250415,095100,140169000,395500,395500,395500,395500,2
|
||||
20250415,095000,139378000,395500,396000,396000,395500,2
|
||||
20250415,094900,138586500,395500,395500,395500,395500,0
|
||||
20250415,094800,138586500,395500,395500,395500,395500,0
|
||||
20250415,094700,138586500,395500,395500,395500,395500,0
|
||||
20250415,094600,138586500,395500,395500,395500,395500,0
|
||||
20250415,094500,138586500,395500,395500,395500,395500,0
|
||||
20250415,094400,138586500,395500,395500,395500,395500,0
|
||||
20250415,094300,138586500,395500,395500,395500,395500,0
|
||||
20250415,094200,138586500,395500,395500,395500,395500,1
|
||||
20250415,094100,138191000,396000,396000,396000,396000,1
|
||||
20250415,094000,137795000,395500,395500,395500,395500,0
|
||||
20250415,093900,137795000,395500,395000,395500,395000,13
|
||||
20250415,093800,132654000,395500,395500,395500,395500,0
|
||||
20250415,093700,132654000,395500,395500,395500,395500,0
|
||||
20250415,093600,132654000,395500,395500,395500,395500,6
|
||||
20250415,093500,130281000,395500,395500,395500,395500,18
|
||||
20250415,093400,123162000,395500,395500,395500,395500,21
|
||||
20250415,093300,114856500,396000,395500,396000,395500,16
|
||||
20250415,093200,108528000,395500,395500,395500,395500,0
|
||||
20250415,093100,108528000,395500,395500,395500,395500,1
|
||||
20250415,093000,108132500,395500,395500,395500,395500,2
|
||||
20250415,092900,107341500,395500,395500,395500,395500,9
|
||||
20250415,092800,103782000,395000,395000,395000,395000,2
|
||||
20250415,092700,102992000,395000,395000,395000,395000,8
|
||||
20250415,092600,99832000,395000,395000,395000,395000,0
|
||||
20250415,092500,99832000,395000,395000,395000,395000,0
|
||||
20250415,092400,99832000,395000,395000,395000,395000,0
|
||||
20250415,092300,99832000,395000,395000,395000,395000,1
|
||||
20250415,092200,99437000,395000,395000,395000,395000,0
|
||||
20250415,092100,99437000,395000,395000,395000,395000,6
|
||||
20250415,092000,97067000,394500,393500,395000,393000,40
|
||||
20250415,091900,81304000,393500,393500,393500,393500,1
|
||||
20250415,091800,80910500,393500,394000,394000,393500,4
|
||||
20250415,091700,79336000,393500,394000,394000,393500,11
|
||||
20250415,091600,75004000,395000,395000,395000,395000,0
|
||||
20250415,091500,75004000,395000,395000,395000,395000,0
|
||||
20250415,091400,75004000,395000,395000,395000,395000,0
|
||||
20250415,091300,75004000,395000,395000,395000,395000,36
|
||||
20250415,091200,60784000,395500,394500,395500,394500,70
|
||||
20250415,091100,33110000,394500,394500,394500,394500,3
|
||||
20250415,091000,31926500,395000,394000,395000,394000,25
|
||||
20250415,090900,22060500,394500,394500,394500,394500,0
|
||||
20250415,090800,22060500,394500,394000,394500,394000,6
|
||||
20250415,090700,19694500,394000,394000,394000,394000,3
|
||||
20250415,090600,18512500,394500,395000,395000,394500,3
|
||||
20250415,090500,17328000,393500,393500,393500,393500,12
|
||||
20250415,090400,12606000,393500,393500,393500,393500,0
|
||||
20250415,090300,12606000,393500,393500,393500,393500,2
|
||||
20250415,090200,11819000,393500,393500,393500,393500,0
|
||||
20250415,090100,11819000,393500,394000,394000,393500,22
|
||||
20250415,090000,3152000,394000,394000,394000,394000,8
|
||||
|
Reference in New Issue
Block a user