Update 2025-04-07 2741 candle_min
This commit is contained in:
594
023910/min/candle-20250407.csv
Normal file
594
023910/min/candle-20250407.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185200,442822225,25300,25300,25300,25300,56
|
||||
20250407,185100,442822225,25300,25300,25300,25300,0
|
||||
20250407,185000,442822225,25300,25300,25300,25300,0
|
||||
20250407,184900,442822225,25300,25300,25300,25300,0
|
||||
20250407,184800,442822225,25300,25300,25300,25300,0
|
||||
20250407,184700,442822225,25300,25300,25300,25300,0
|
||||
20250407,184600,442822225,25300,25300,25300,25300,0
|
||||
20250407,184500,442822225,25300,25300,25300,25300,0
|
||||
20250407,184400,442822225,25300,25300,25300,25300,0
|
||||
20250407,184300,442822225,25300,25300,25300,25300,0
|
||||
20250407,184200,442822225,25300,25300,25300,25300,0
|
||||
20250407,184100,442822225,25300,25300,25300,25300,0
|
||||
20250407,184000,442822225,25300,25300,25300,25300,0
|
||||
20250407,183900,442822225,25300,25300,25300,25300,0
|
||||
20250407,183800,442822225,25300,25300,25300,25300,0
|
||||
20250407,183700,442822225,25300,25300,25300,25300,0
|
||||
20250407,183600,442822225,25300,25300,25300,25300,0
|
||||
20250407,183500,442822225,25300,25300,25300,25300,0
|
||||
20250407,183400,442822225,25300,25300,25300,25300,0
|
||||
20250407,183300,442822225,25300,25300,25300,25300,0
|
||||
20250407,183200,442822225,25300,25300,25300,25300,0
|
||||
20250407,183100,442822225,25300,25300,25300,25300,0
|
||||
20250407,183000,442822225,25300,25300,25300,25300,0
|
||||
20250407,182900,442822225,25300,25300,25300,25300,0
|
||||
20250407,182800,442822225,25300,25300,25300,25300,0
|
||||
20250407,182700,442822225,25300,25300,25300,25300,0
|
||||
20250407,182600,442822225,25300,25300,25300,25300,0
|
||||
20250407,182500,442822225,25300,25300,25300,25300,0
|
||||
20250407,182400,442822225,25300,25300,25300,25300,0
|
||||
20250407,182300,442822225,25300,25300,25300,25300,0
|
||||
20250407,182200,442822225,25300,25300,25300,25300,56
|
||||
20250407,182100,442822225,25300,25300,25300,25300,0
|
||||
20250407,182000,442822225,25300,25300,25300,25300,0
|
||||
20250407,181900,442822225,25300,25300,25300,25300,0
|
||||
20250407,181800,442822225,25300,25300,25300,25300,0
|
||||
20250407,181700,442822225,25300,25300,25300,25300,0
|
||||
20250407,181600,442822225,25300,25300,25300,25300,0
|
||||
20250407,181500,442822225,25300,25300,25300,25300,0
|
||||
20250407,181400,442822225,25300,25300,25300,25300,0
|
||||
20250407,181300,442822225,25300,25300,25300,25300,0
|
||||
20250407,181200,442822225,25300,25300,25300,25300,0
|
||||
20250407,181100,442822225,25300,25300,25300,25300,0
|
||||
20250407,181000,442822225,25300,25300,25300,25300,0
|
||||
20250407,180900,442822225,25300,25300,25300,25300,0
|
||||
20250407,180800,442822225,25300,25300,25300,25300,0
|
||||
20250407,180700,442822225,25300,25300,25300,25300,0
|
||||
20250407,180600,442822225,25300,25300,25300,25300,0
|
||||
20250407,180500,442822225,25300,25300,25300,25300,0
|
||||
20250407,180400,442822225,25300,25300,25300,25300,0
|
||||
20250407,180300,442822225,25300,25300,25300,25300,0
|
||||
20250407,180200,442822225,25300,25300,25300,25300,0
|
||||
20250407,180100,442822225,25300,25300,25300,25300,0
|
||||
20250407,180000,442822225,25300,25300,25300,25300,0
|
||||
20250407,175900,442822225,25300,25300,25300,25300,0
|
||||
20250407,175800,442822225,25300,25300,25300,25300,0
|
||||
20250407,175700,442822225,25300,25300,25300,25300,0
|
||||
20250407,175600,442822225,25300,25300,25300,25300,0
|
||||
20250407,175500,442822225,25300,25300,25300,25300,0
|
||||
20250407,175400,442822225,25300,25300,25300,25300,0
|
||||
20250407,175300,442822225,25300,25300,25300,25300,0
|
||||
20250407,175200,442822225,25300,25300,25300,25300,56
|
||||
20250407,175100,442822225,25300,25300,25300,25300,0
|
||||
20250407,175000,442822225,25300,25300,25300,25300,0
|
||||
20250407,174900,442822225,25300,25300,25300,25300,0
|
||||
20250407,174800,442822225,25300,25300,25300,25300,0
|
||||
20250407,174700,442822225,25300,25300,25300,25300,0
|
||||
20250407,174600,442822225,25300,25300,25300,25300,0
|
||||
20250407,174500,442822225,25300,25300,25300,25300,0
|
||||
20250407,174400,442822225,25300,25300,25300,25300,0
|
||||
20250407,174300,442822225,25300,25300,25300,25300,0
|
||||
20250407,174200,442822225,25300,25300,25300,25300,0
|
||||
20250407,174100,442822225,25300,25300,25300,25300,0
|
||||
20250407,174000,442822225,25300,25300,25300,25300,0
|
||||
20250407,173900,442822225,25300,25300,25300,25300,0
|
||||
20250407,173800,442822225,25300,25300,25300,25300,0
|
||||
20250407,173700,442822225,25300,25300,25300,25300,0
|
||||
20250407,173600,442822225,25300,25300,25300,25300,0
|
||||
20250407,173500,442822225,25300,25300,25300,25300,0
|
||||
20250407,173400,442822225,25300,25300,25300,25300,0
|
||||
20250407,173300,442822225,25300,25300,25300,25300,0
|
||||
20250407,173200,442822225,25300,25300,25300,25300,0
|
||||
20250407,173100,442822225,25300,25300,25300,25300,0
|
||||
20250407,173000,442822225,25300,25300,25300,25300,0
|
||||
20250407,172900,442822225,25300,25300,25300,25300,0
|
||||
20250407,172800,442822225,25300,25300,25300,25300,0
|
||||
20250407,172700,442822225,25300,25300,25300,25300,0
|
||||
20250407,172600,442822225,25300,25300,25300,25300,0
|
||||
20250407,172500,442822225,25300,25300,25300,25300,0
|
||||
20250407,172400,442822225,25300,25300,25300,25300,0
|
||||
20250407,172300,442822225,25300,25300,25300,25300,0
|
||||
20250407,172200,442822225,25300,25300,25300,25300,56
|
||||
20250407,172100,442822225,25300,25300,25300,25300,0
|
||||
20250407,172000,442822225,25300,25300,25300,25300,0
|
||||
20250407,171900,442822225,25300,25300,25300,25300,0
|
||||
20250407,171800,442822225,25300,25300,25300,25300,0
|
||||
20250407,171700,442822225,25300,25300,25300,25300,0
|
||||
20250407,171600,442822225,25300,25300,25300,25300,0
|
||||
20250407,171500,442822225,25300,25300,25300,25300,0
|
||||
20250407,171400,442822225,25300,25300,25300,25300,0
|
||||
20250407,171300,442822225,25300,25300,25300,25300,0
|
||||
20250407,171200,442822225,25300,25300,25300,25300,0
|
||||
20250407,171100,442822225,25300,25300,25300,25300,0
|
||||
20250407,171000,442822225,25300,25300,25300,25300,0
|
||||
20250407,170900,442822225,25300,25300,25300,25300,0
|
||||
20250407,170800,442822225,25300,25300,25300,25300,0
|
||||
20250407,170700,442822225,25300,25300,25300,25300,0
|
||||
20250407,170600,442822225,25300,25300,25300,25300,0
|
||||
20250407,170500,442822225,25300,25300,25300,25300,0
|
||||
20250407,170400,442822225,25300,25300,25300,25300,0
|
||||
20250407,170300,442822225,25300,25300,25300,25300,0
|
||||
20250407,170200,442822225,25300,25300,25300,25300,0
|
||||
20250407,170100,442822225,25300,25300,25300,25300,0
|
||||
20250407,170000,442822225,25300,25300,25300,25300,0
|
||||
20250407,165900,442822225,25300,25300,25300,25300,0
|
||||
20250407,165800,442822225,25300,25300,25300,25300,0
|
||||
20250407,165700,442822225,25300,25300,25300,25300,0
|
||||
20250407,165600,442822225,25300,25300,25300,25300,0
|
||||
20250407,165500,442822225,25300,25300,25300,25300,0
|
||||
20250407,165400,442822225,25300,25300,25300,25300,0
|
||||
20250407,165300,442822225,25300,25300,25300,25300,0
|
||||
20250407,165200,442822225,25300,25300,25300,25300,56
|
||||
20250407,165100,442822225,25300,25300,25300,25300,0
|
||||
20250407,165000,442822225,25300,25300,25300,25300,0
|
||||
20250407,164900,442822225,25300,25300,25300,25300,0
|
||||
20250407,164800,442822225,25300,25300,25300,25300,0
|
||||
20250407,164700,442822225,25300,25300,25300,25300,0
|
||||
20250407,164600,442822225,25300,25300,25300,25300,0
|
||||
20250407,164500,442822225,25300,25300,25300,25300,0
|
||||
20250407,164400,442822225,25300,25300,25300,25300,0
|
||||
20250407,164300,442822225,25300,25300,25300,25300,0
|
||||
20250407,164200,442822225,25300,25300,25300,25300,0
|
||||
20250407,164100,442822225,25300,25300,25300,25300,0
|
||||
20250407,164000,442822225,25300,25300,25300,25300,0
|
||||
20250407,163900,442822225,25300,25300,25300,25300,0
|
||||
20250407,163800,442822225,25300,25300,25300,25300,0
|
||||
20250407,163700,442822225,25300,25300,25300,25300,0
|
||||
20250407,163600,442822225,25300,25300,25300,25300,0
|
||||
20250407,163500,442822225,25300,25300,25300,25300,0
|
||||
20250407,163400,442822225,25300,25300,25300,25300,0
|
||||
20250407,163300,442822225,25300,25300,25300,25300,0
|
||||
20250407,163200,442822225,25300,25300,25300,25300,0
|
||||
20250407,163100,442822225,25300,25300,25300,25300,0
|
||||
20250407,163000,442822225,25300,25300,25300,25300,0
|
||||
20250407,162900,442822225,25300,25300,25300,25300,0
|
||||
20250407,162800,442822225,25300,25300,25300,25300,0
|
||||
20250407,162700,442822225,25300,25300,25300,25300,0
|
||||
20250407,162600,442822225,25300,25300,25300,25300,0
|
||||
20250407,162500,442822225,25300,25300,25300,25300,0
|
||||
20250407,162400,442822225,25300,25300,25300,25300,0
|
||||
20250407,162300,442822225,25300,25300,25300,25300,0
|
||||
20250407,162200,442822225,25300,25300,25300,25300,56
|
||||
20250407,162100,442822225,25300,25300,25300,25300,0
|
||||
20250407,162000,442822225,25300,25300,25300,25300,0
|
||||
20250407,161900,442822225,25300,25300,25300,25300,0
|
||||
20250407,161800,442822225,25300,25300,25300,25300,0
|
||||
20250407,161700,442822225,25300,25300,25300,25300,0
|
||||
20250407,161600,442822225,25300,25300,25300,25300,0
|
||||
20250407,161500,442822225,25300,25300,25300,25300,0
|
||||
20250407,161400,442822225,25300,25300,25300,25300,0
|
||||
20250407,161300,442822225,25300,25300,25300,25300,0
|
||||
20250407,161200,442822225,25300,25300,25300,25300,0
|
||||
20250407,161100,442822225,25300,25300,25300,25300,0
|
||||
20250407,161000,442822225,25300,25300,25300,25300,0
|
||||
20250407,160900,442822225,25300,25300,25300,25300,0
|
||||
20250407,160800,442822225,25300,25300,25300,25300,0
|
||||
20250407,160700,442822225,25300,25300,25300,25300,0
|
||||
20250407,160600,442822225,25300,25300,25300,25300,0
|
||||
20250407,160500,442822225,25300,25300,25300,25300,0
|
||||
20250407,160400,442822225,25300,25300,25300,25300,0
|
||||
20250407,160300,442822225,25300,25300,25300,25300,0
|
||||
20250407,160200,442822225,25300,25300,25300,25300,0
|
||||
20250407,160100,442822225,25300,25300,25300,25300,0
|
||||
20250407,160000,442822225,25300,25300,25300,25300,0
|
||||
20250407,155900,442822225,25300,25300,25300,25300,0
|
||||
20250407,155800,442822225,25300,25300,25300,25300,0
|
||||
20250407,155700,442822225,25300,25300,25300,25300,0
|
||||
20250407,155600,442822225,25300,25300,25300,25300,0
|
||||
20250407,155500,442822225,25300,25300,25300,25300,0
|
||||
20250407,155400,442822225,25300,25300,25300,25300,0
|
||||
20250407,155300,442822225,25300,25300,25300,25300,0
|
||||
20250407,155200,442822225,25300,25300,25300,25300,56
|
||||
20250407,155100,442822225,25300,25300,25300,25300,0
|
||||
20250407,155000,442822225,25300,25300,25300,25300,0
|
||||
20250407,154900,442822225,25300,25300,25300,25300,0
|
||||
20250407,154800,442822225,25300,25300,25300,25300,0
|
||||
20250407,154700,442822225,25300,25300,25300,25300,0
|
||||
20250407,154600,442822225,25300,25300,25300,25300,0
|
||||
20250407,154500,442822225,25300,25300,25300,25300,0
|
||||
20250407,154400,442822225,25300,25300,25300,25300,0
|
||||
20250407,154300,442822225,25300,25300,25300,25300,0
|
||||
20250407,154200,442822225,25300,25300,25300,25300,0
|
||||
20250407,154100,442822225,25300,25300,25300,25300,0
|
||||
20250407,154000,442822225,25300,25300,25300,25300,0
|
||||
20250407,153900,442822225,25300,25300,25300,25300,0
|
||||
20250407,153800,442822225,25300,25300,25300,25300,0
|
||||
20250407,153700,442822225,25300,25300,25300,25300,0
|
||||
20250407,153600,442822225,25300,25300,25300,25300,0
|
||||
20250407,153500,442822225,25300,25300,25300,25300,0
|
||||
20250407,153400,442822225,25300,25300,25300,25300,0
|
||||
20250407,153300,442822225,25300,25300,25300,25300,0
|
||||
20250407,153200,442822225,25300,25300,25300,25300,0
|
||||
20250407,153100,442822225,25300,25300,25300,25300,0
|
||||
20250407,153000,442822225,25300,25300,25300,25300,56
|
||||
20250407,152900,441405425,25000,25000,25000,25000,0
|
||||
20250407,152800,441405425,25000,25000,25000,25000,0
|
||||
20250407,152700,441405425,25000,25000,25000,25000,0
|
||||
20250407,152600,441405425,25000,25000,25000,25000,0
|
||||
20250407,152500,441405425,25000,25000,25000,25000,0
|
||||
20250407,152400,441405425,25000,25000,25000,25000,0
|
||||
20250407,152300,441405425,25000,25000,25000,25000,0
|
||||
20250407,152200,441405425,25000,25000,25000,25000,0
|
||||
20250407,152100,441405425,25000,25000,25000,25000,0
|
||||
20250407,152000,441405425,25000,25000,25000,25000,0
|
||||
20250407,151900,441405425,25000,25100,25100,25000,165
|
||||
20250407,151800,437276225,25100,25100,25100,25100,5
|
||||
20250407,151700,437150725,25000,25100,25100,25000,213
|
||||
20250407,151600,431822125,25050,25300,25300,25050,176
|
||||
20250407,151500,427403075,25100,25250,25250,25100,94
|
||||
20250407,151400,425037225,25300,25300,25300,25300,31
|
||||
20250407,151300,424252925,25300,25300,25300,25250,10
|
||||
20250407,151200,424000225,25350,25350,25350,25350,4
|
||||
20250407,151100,423898825,25250,25250,25350,25250,41
|
||||
20250407,151000,422860075,25300,25250,25350,25250,11
|
||||
20250407,150900,422581525,25350,25350,25350,25350,15
|
||||
20250407,150800,422201275,25350,25350,25350,25350,3
|
||||
20250407,150700,422125225,25350,25300,25350,25300,42
|
||||
20250407,150600,421060575,25300,25300,25300,25300,20
|
||||
20250407,150500,420554575,25300,25250,25300,25250,23
|
||||
20250407,150400,419973025,25300,25300,25300,25300,10
|
||||
20250407,150300,419720025,25300,25300,25300,25300,6
|
||||
20250407,150200,419568225,25300,25300,25300,25300,51
|
||||
20250407,150100,418277925,25300,25300,25300,25300,13
|
||||
20250407,150000,417949025,25300,25250,25300,25250,7
|
||||
20250407,145900,417772175,25300,25300,25300,25300,13
|
||||
20250407,145800,417443275,25250,25250,25250,25250,12
|
||||
20250407,145700,417140275,25250,25250,25250,25250,10
|
||||
20250407,145600,416887775,25250,25250,25250,25250,10
|
||||
20250407,145500,416635275,25250,25250,25250,25250,6
|
||||
20250407,145400,416483775,25250,25200,25250,25200,5
|
||||
20250407,145300,416357575,25200,25200,25200,25200,38
|
||||
20250407,145200,415399975,25200,25150,25200,25150,5
|
||||
20250407,145100,415274025,25150,25150,25150,25150,8
|
||||
20250407,145000,415072825,25100,25100,25100,25100,3
|
||||
20250407,144900,414997525,25050,25200,25200,25050,149
|
||||
20250407,144800,411259125,25200,25200,25200,25200,4
|
||||
20250407,144700,411158325,25200,25200,25200,25150,67
|
||||
20250407,144600,409473000,25200,25200,25200,25200,12
|
||||
20250407,144500,409170600,25200,25200,25200,25200,8
|
||||
20250407,144400,408969000,25200,25200,25200,25200,4
|
||||
20250407,144300,408868200,25200,25200,25200,25200,35
|
||||
20250407,144200,407986200,25200,25250,25250,25200,11
|
||||
20250407,144100,407708600,25250,25250,25250,25250,7
|
||||
20250407,144000,407531850,25250,25250,25250,25250,6
|
||||
20250407,143900,407380350,25250,25200,25250,25200,44
|
||||
20250407,143800,406271350,25200,25250,25250,25200,13
|
||||
20250407,143700,405943200,25250,25250,25250,25250,5
|
||||
20250407,143600,405816950,25250,25250,25250,25250,11
|
||||
20250407,143500,405539200,25250,25250,25250,25250,39
|
||||
20250407,143400,404554450,25250,25250,25250,25250,4
|
||||
20250407,143300,404453450,25250,25300,25300,25250,13
|
||||
20250407,143200,404124750,25300,25300,25300,25300,4
|
||||
20250407,143100,404023550,25200,25200,25200,25200,25
|
||||
20250407,143000,403393550,25200,25200,25200,25200,10
|
||||
20250407,142900,403141550,25250,25250,25250,25250,15
|
||||
20250407,142800,402762800,25250,25200,25250,25200,5
|
||||
20250407,142700,402636600,25200,25200,25250,25200,28
|
||||
20250407,142600,401930700,25200,25250,25250,25200,5
|
||||
20250407,142500,401804550,25250,25200,25250,25150,13
|
||||
20250407,142400,401476950,25200,25200,25200,25200,8
|
||||
20250407,142300,401275350,25200,25150,25200,25150,104
|
||||
20250407,142200,398659700,25150,25150,25150,25150,15
|
||||
20250407,142100,398282450,25150,25150,25150,25150,38
|
||||
20250407,142000,397326750,25100,25150,25150,25100,11
|
||||
20250407,141900,397050450,25100,25150,25150,25100,15
|
||||
20250407,141800,396673450,25150,25150,25150,25150,0
|
||||
20250407,141700,396673450,25150,25200,25200,25100,14
|
||||
20250407,141600,396321800,25100,25150,25150,25100,6
|
||||
20250407,141500,396171050,25150,25150,25150,25150,11
|
||||
20250407,141400,395894400,25150,25150,25150,25150,4
|
||||
20250407,141300,395793800,25100,25100,25150,25100,10
|
||||
20250407,141200,395542700,25150,25150,25150,25150,15
|
||||
20250407,141100,395165450,25150,25150,25150,25100,4
|
||||
20250407,141000,395064900,25100,25150,25150,25100,10
|
||||
20250407,140900,394813700,25100,25150,25150,25100,19
|
||||
20250407,140800,394335950,25150,25150,25150,25150,0
|
||||
20250407,140700,394335950,25150,25100,25150,25000,77
|
||||
20250407,140600,392404500,25100,25150,25150,25100,6
|
||||
20250407,140500,392253750,25100,25150,25150,25100,17
|
||||
20250407,140400,391826550,25150,25150,25150,25150,5
|
||||
20250407,140300,391700800,25100,25100,25100,25100,4
|
||||
20250407,140200,391600400,25150,25150,25150,25150,16
|
||||
20250407,140100,391198000,25150,25150,25150,25150,3
|
||||
20250407,140000,391122550,25150,25100,25150,25050,38
|
||||
20250407,135900,390170050,25200,25200,25200,25200,8
|
||||
20250407,135800,389968450,25000,25000,25000,25000,31
|
||||
20250407,135700,389193450,25000,25000,25000,25000,9
|
||||
20250407,135600,388968450,25000,25000,25000,25000,7
|
||||
20250407,135500,388793450,25000,25000,25000,25000,7
|
||||
20250407,135400,388618450,25000,25000,25000,25000,8
|
||||
20250407,135300,388418450,25000,25000,25000,25000,4
|
||||
20250407,135200,388318450,25000,25000,25000,25000,16
|
||||
20250407,135100,387918450,25000,25050,25050,24900,424
|
||||
20250407,135000,377343650,25050,25100,25100,25050,4
|
||||
20250407,134900,377243350,25050,25100,25100,25050,15
|
||||
20250407,134800,376866950,25100,25100,25100,25100,6
|
||||
20250407,134700,376716350,25100,25100,25100,25100,7
|
||||
20250407,134600,376540650,25050,25150,25150,25050,16
|
||||
20250407,134500,376139550,25150,25150,25150,25150,32
|
||||
20250407,134400,375334750,25150,25150,25150,25150,15
|
||||
20250407,134300,374957500,25050,25150,25150,25050,5
|
||||
20250407,134200,374832150,25150,25150,25150,25150,9
|
||||
20250407,134100,374605800,25150,25200,25200,25150,7
|
||||
20250407,134000,374429650,25200,25000,25200,25000,26
|
||||
20250407,133900,373777650,25000,25000,25000,25000,12
|
||||
20250407,133800,373477650,25000,25000,25000,25000,7
|
||||
20250407,133700,373302650,25000,25050,25050,25000,6
|
||||
20250407,133600,373152500,25000,25050,25050,24950,29
|
||||
20250407,133500,372426850,25050,25050,25050,25050,113
|
||||
20250407,133400,369596200,25050,25000,25050,25000,9
|
||||
20250407,133300,369370850,25000,25050,25050,25000,3
|
||||
20250407,133200,369295800,25000,25050,25050,25000,11
|
||||
20250407,133100,369020350,25050,25050,25050,25050,14
|
||||
20250407,133000,368669650,25050,25000,25050,25000,2
|
||||
20250407,132900,368619600,25000,25050,25050,25000,10
|
||||
20250407,132800,368369250,25050,25050,25050,25050,9
|
||||
20250407,132700,368143800,25050,25050,25050,25000,7
|
||||
20250407,132600,367968500,25000,25050,25050,25000,10
|
||||
20250407,132500,367718150,25050,24950,25050,24950,3
|
||||
20250407,132400,367643200,25050,25050,25050,25050,4
|
||||
20250407,132300,367543000,25000,25050,25050,24950,14
|
||||
20250407,132200,367192900,25000,25000,25050,25000,45
|
||||
20250407,132100,366067600,25000,25000,25000,25000,7
|
||||
20250407,132000,365892600,25000,25000,25000,25000,2
|
||||
20250407,131900,365842600,25000,25050,25050,25000,7
|
||||
20250407,131800,365667400,25050,25050,25050,25050,20
|
||||
20250407,131700,365166400,25050,25050,25050,25000,4
|
||||
20250407,131600,365066250,25000,25050,25050,25000,9
|
||||
20250407,131500,364840950,25050,25050,25050,25050,9
|
||||
20250407,131400,364615500,25050,25050,25050,25050,4
|
||||
20250407,131300,364515300,25050,25000,25050,25000,14
|
||||
20250407,131200,364164750,25050,25050,25050,25000,11
|
||||
20250407,131100,363889300,25050,25050,25050,25050,6
|
||||
20250407,131000,363739000,25050,25000,25050,25000,4
|
||||
20250407,130900,363638850,25050,25050,25050,25000,12
|
||||
20250407,130800,363338400,25000,25000,25000,25000,13
|
||||
20250407,130700,363013400,25000,25000,25000,24950,6
|
||||
20250407,130600,362863550,25000,25000,25000,25000,7
|
||||
20250407,130500,362688550,25000,25000,25000,25000,17
|
||||
20250407,130400,362263550,25000,25000,25000,25000,6
|
||||
20250407,130300,362113550,25000,25000,25000,25000,8
|
||||
20250407,130200,361913550,25000,25000,25000,25000,18
|
||||
20250407,130100,361463550,25000,25000,25000,25000,3
|
||||
20250407,130000,361388550,25000,25000,25000,25000,18
|
||||
20250407,125900,360938550,25000,25000,25000,25000,7
|
||||
20250407,125800,360763550,25000,25000,25000,25000,11
|
||||
20250407,125700,360488550,25000,25000,25000,25000,4
|
||||
20250407,125600,360388550,25000,25000,25000,25000,16
|
||||
20250407,125500,359988550,25000,25000,25000,25000,12
|
||||
20250407,125400,359688550,25000,25000,25000,25000,3
|
||||
20250407,125300,359613550,25000,25000,25000,25000,7
|
||||
20250407,125200,359438550,25000,25000,25000,25000,6
|
||||
20250407,125100,359288550,24950,24950,24950,24950,8
|
||||
20250407,125000,359088950,24950,24950,24950,24950,6
|
||||
20250407,124900,358939250,24950,24950,24950,24950,7
|
||||
20250407,124800,358764600,24950,25000,25000,24950,17
|
||||
20250407,124700,358340100,25000,25000,25000,25000,16
|
||||
20250407,124600,357940100,25000,25000,25000,25000,8
|
||||
20250407,124500,357740100,25000,25000,25000,25000,12
|
||||
20250407,124400,357440100,25000,25000,25000,25000,3
|
||||
20250407,124300,357365100,25000,25000,25000,25000,3
|
||||
20250407,124200,357290100,25000,25000,25000,25000,18
|
||||
20250407,124100,356840100,25000,25000,25000,25000,9
|
||||
20250407,124000,356615100,25000,25000,25000,25000,4
|
||||
20250407,123900,356515100,25000,25000,25000,25000,9
|
||||
20250407,123800,356290100,25000,25000,25000,25000,17
|
||||
20250407,123700,355865100,25000,25000,25000,25000,8
|
||||
20250407,123600,355665100,25000,25000,25000,25000,5
|
||||
20250407,123500,355540100,25000,25000,25000,25000,12
|
||||
20250407,123400,355240100,25000,25000,25000,25000,9
|
||||
20250407,123300,355015100,25000,25000,25000,25000,9
|
||||
20250407,123200,354790100,25000,25000,25000,25000,12
|
||||
20250407,123100,354490100,25000,25000,25000,25000,9
|
||||
20250407,123000,354265100,25000,25000,25000,25000,1
|
||||
20250407,122900,354240100,25000,24950,25000,24950,19
|
||||
20250407,122800,353765350,24950,24950,24950,24950,10
|
||||
20250407,122700,353515850,24950,24950,24950,24950,6
|
||||
20250407,122600,353366150,24950,24950,24950,24950,5
|
||||
20250407,122500,353241400,24950,24950,24950,24950,57
|
||||
20250407,122400,351819250,24950,24950,24950,24950,15
|
||||
20250407,122300,351445000,24950,25000,25000,24950,79
|
||||
20250407,122200,349473800,25000,25000,25000,25000,7
|
||||
20250407,122100,349298800,25000,25000,25000,25000,11
|
||||
20250407,122000,349023800,25000,25000,25000,25000,22
|
||||
20250407,121900,348473800,25000,25000,25000,25000,15
|
||||
20250407,121800,348098800,25000,25000,25000,25000,10
|
||||
20250407,121700,347848800,25000,25000,25000,25000,4
|
||||
20250407,121600,347748800,25000,25000,25000,25000,12
|
||||
20250407,121500,347448800,25000,24950,25000,24950,71
|
||||
20250407,121400,345677200,25000,25000,25000,25000,8
|
||||
20250407,121300,345477200,25000,25000,25000,25000,4
|
||||
20250407,121200,345377200,25000,25000,25000,25000,5
|
||||
20250407,121100,345252200,25000,25000,25000,25000,22
|
||||
20250407,121000,344702200,25000,25000,25000,25000,1
|
||||
20250407,120900,344677200,25000,25000,25000,25000,12
|
||||
20250407,120800,344377200,25000,25000,25000,25000,10
|
||||
20250407,120700,344127200,25000,25000,25000,25000,8
|
||||
20250407,120600,343927200,25000,25000,25000,25000,19
|
||||
20250407,120500,343452200,25000,25000,25000,25000,18
|
||||
20250407,120400,343002200,25000,25000,25000,25000,5
|
||||
20250407,120300,342877200,25000,25000,25000,25000,6
|
||||
20250407,120200,342727200,24950,24950,25000,24950,10
|
||||
20250407,120100,342477550,24950,24950,24950,24950,13
|
||||
20250407,120000,342153200,24950,24950,24950,24950,3
|
||||
20250407,115900,342078350,24950,25000,25000,24950,173
|
||||
20250407,115800,337761650,25000,25000,25050,25000,30
|
||||
20250407,115700,337011100,25000,25000,25000,25000,1
|
||||
20250407,115600,336986100,25000,25000,25050,25000,9
|
||||
20250407,115500,336760950,25000,25000,25050,25000,11
|
||||
20250407,115400,336485900,25000,25000,25000,25000,102
|
||||
20250407,115300,333935900,25000,25000,25000,25000,9
|
||||
20250407,115200,333710900,25000,25050,25050,25000,18
|
||||
20250407,115100,333260850,25050,25000,25050,25000,13
|
||||
20250407,115000,332935250,25000,25000,25000,25000,2
|
||||
20250407,114900,332885250,25000,25050,25050,25000,15
|
||||
20250407,114800,332510000,25050,25050,25050,25050,25
|
||||
20250407,114700,331883750,25000,25050,25050,25000,2
|
||||
20250407,114600,331833700,25050,25050,25050,25050,8
|
||||
20250407,114500,331633300,25050,25100,25100,25000,29
|
||||
20250407,114400,330907200,25050,25200,25200,25050,7
|
||||
20250407,114300,330731550,25200,25050,25200,25050,7
|
||||
20250407,114200,330555450,25050,25050,25050,25050,8
|
||||
20250407,114100,330355050,25100,25100,25100,25100,12
|
||||
20250407,114000,330053850,25100,25100,25100,25100,4
|
||||
20250407,113900,329953450,25100,25050,25100,25050,4
|
||||
20250407,113800,329853150,25050,25000,25100,25000,834
|
||||
20250407,113700,309002750,25000,25000,25000,25000,1
|
||||
20250407,113600,308977750,25000,25000,25000,25000,7
|
||||
20250407,113500,308802750,25000,25000,25000,25000,11
|
||||
20250407,113400,308527750,25000,25000,25000,25000,114
|
||||
20250407,113300,305677750,25000,25000,25000,25000,7
|
||||
20250407,113200,305502750,25000,25000,25000,25000,7
|
||||
20250407,113100,305327750,25000,25000,25000,25000,10
|
||||
20250407,113000,305077750,25000,25000,25000,25000,13
|
||||
20250407,112900,304752750,25000,25000,25000,25000,9
|
||||
20250407,112800,304527750,25000,25000,25000,25000,15
|
||||
20250407,112700,304152750,25000,25000,25000,25000,7
|
||||
20250407,112600,303977750,25000,25000,25000,25000,4
|
||||
20250407,112500,303877750,25000,25000,25000,25000,20
|
||||
20250407,112400,303377750,25000,25000,25000,25000,8
|
||||
20250407,112300,303177750,25000,25000,25000,25000,10
|
||||
20250407,112200,302927750,25000,25000,25000,24950,14
|
||||
20250407,112100,302578200,25000,25000,25000,25000,10
|
||||
20250407,112000,302328200,25000,25000,25000,25000,13
|
||||
20250407,111900,302003200,25000,25000,25000,25000,6
|
||||
20250407,111800,301853200,25000,25000,25000,25000,12
|
||||
20250407,111700,301553200,25000,25000,25000,25000,4
|
||||
20250407,111600,301453200,25000,25000,25000,25000,9
|
||||
20250407,111500,301228200,25000,25000,25000,25000,10
|
||||
20250407,111400,300978200,25000,25000,25000,25000,13
|
||||
20250407,111300,300653200,25000,25000,25000,25000,4
|
||||
20250407,111200,300553200,25000,25000,25000,25000,8
|
||||
20250407,111100,300353200,25000,25000,25000,25000,15
|
||||
20250407,111000,299978200,25000,25000,25000,25000,8
|
||||
20250407,110900,299778200,25000,25000,25000,25000,6
|
||||
20250407,110800,299628200,25000,25000,25000,25000,14
|
||||
20250407,110700,299278200,25000,25000,25000,25000,11
|
||||
20250407,110600,299003200,25000,25000,25000,25000,4
|
||||
20250407,110500,298903200,25000,25000,25000,25000,9
|
||||
20250407,110400,298678200,25000,24950,25000,24950,31
|
||||
20250407,110300,297904350,24950,24950,24950,24950,24
|
||||
20250407,110200,297305550,24950,24950,24950,24950,22
|
||||
20250407,110100,296756650,24950,24975,24975,24950,28
|
||||
20250407,110000,296058000,24975,24975,24975,24975,3
|
||||
20250407,105900,295983075,24975,24975,24975,24975,7
|
||||
20250407,105800,295808250,24975,24975,24975,24975,9
|
||||
20250407,105700,295583475,24950,25000,25000,24950,8
|
||||
20250407,105600,295383675,25000,25000,25000,25000,9
|
||||
20250407,105500,295158675,25000,25000,25000,25000,7
|
||||
20250407,105400,294983675,25000,25000,25000,25000,12
|
||||
20250407,105300,294683675,25000,25000,25000,25000,5
|
||||
20250407,105200,294558675,24950,24950,24950,24950,5
|
||||
20250407,105100,294433925,24950,24950,24950,24950,22
|
||||
20250407,105000,293885025,24950,24950,24950,24950,2
|
||||
20250407,104900,293835125,25000,25000,25000,24950,238
|
||||
20250407,104800,287896375,25000,25000,25000,25000,12
|
||||
20250407,104700,287596375,25000,25000,25000,25000,5
|
||||
20250407,104600,287471375,25000,25000,25000,25000,7
|
||||
20250407,104500,287296375,25000,25000,25000,25000,6
|
||||
20250407,104400,287146375,25000,25000,25000,25000,18
|
||||
20250407,104300,286696375,25000,25000,25000,25000,7
|
||||
20250407,104200,286521375,25000,25000,25000,25000,8
|
||||
20250407,104100,286321375,25000,25000,25000,25000,17
|
||||
20250407,104000,285896375,25000,25000,25000,25000,7
|
||||
20250407,103900,285721375,25000,25000,25000,25000,7
|
||||
20250407,103800,285546375,25000,25000,25000,25000,22
|
||||
20250407,103700,284996375,25000,25000,25000,24950,11
|
||||
20250407,103600,284721425,25000,25000,25000,24950,10
|
||||
20250407,103500,284471525,25000,24900,25000,24900,608
|
||||
20250407,103400,269307875,24900,24900,24900,24800,213
|
||||
20250407,103300,264008225,24950,24950,24950,24950,6
|
||||
20250407,103200,263858525,24950,24950,24950,24950,6
|
||||
20250407,103100,263708825,24950,24950,24950,24950,17
|
||||
20250407,103000,263284675,24950,24950,24950,24950,2
|
||||
20250407,102900,263234775,24950,24950,24950,24950,7
|
||||
20250407,102800,263060125,24950,24950,24950,24950,15
|
||||
20250407,102700,262685875,24950,24950,24950,24950,26
|
||||
20250407,102600,262037175,24950,24950,24950,24950,7
|
||||
20250407,102500,261862525,24950,24950,24950,24950,8
|
||||
20250407,102400,261662925,24950,24950,24950,24950,8
|
||||
20250407,102300,261463325,24950,24950,24950,24950,9
|
||||
20250407,102200,261238775,24950,24900,24950,24900,81
|
||||
20250407,102100,259221625,24900,25200,25200,24850,352
|
||||
20250407,102000,250412275,25200,25450,25500,25200,35
|
||||
20250407,101900,249521075,25200,25600,25600,25200,159
|
||||
20250407,101800,245492375,25600,25550,25850,25500,36
|
||||
20250407,101700,244568225,25600,24850,26250,24850,2813
|
||||
20250407,101600,174050375,24850,24900,24900,24850,108
|
||||
20250407,101500,171366425,24900,24900,24900,24900,11
|
||||
20250407,101400,171092525,24900,24850,24900,24850,38
|
||||
20250407,101300,170147825,24900,24900,24900,24900,9
|
||||
20250407,101200,169923725,24900,24900,24900,24850,4
|
||||
20250407,101100,169824175,24900,24800,24900,24800,145
|
||||
20250407,101000,166227775,24800,24800,24800,24800,11
|
||||
20250407,100900,165954975,24800,24800,24800,24800,7
|
||||
20250407,100800,165781375,24800,24850,24850,24800,29
|
||||
20250407,100700,165061625,24850,24850,24850,24850,1
|
||||
20250407,100600,165036775,24850,24850,24850,24750,469
|
||||
20250407,100500,153405225,24900,24900,24900,24900,7
|
||||
20250407,100400,153230925,24900,24900,24900,24850,70
|
||||
20250407,100300,151490775,24900,24900,24900,24900,17
|
||||
20250407,100200,151067475,24850,24900,24900,24850,19
|
||||
20250407,100100,150594975,24900,24900,24900,24900,25
|
||||
20250407,100000,149972475,24900,24900,24900,24900,17
|
||||
20250407,095900,149549175,24900,24900,24900,24900,3
|
||||
20250407,095800,149474475,24900,24900,24900,24900,27
|
||||
20250407,095700,148802175,24900,24900,24900,24900,2
|
||||
20250407,095600,148752375,24900,24900,24900,24900,4
|
||||
20250407,095500,148652775,24900,24900,24900,24900,13
|
||||
20250407,095400,148329075,24900,24900,24900,24900,44
|
||||
20250407,095300,147233475,24900,24900,24900,24900,9
|
||||
20250407,095200,147009375,24900,24900,24900,24900,4
|
||||
20250407,095100,146909775,24875,24850,24875,24850,8
|
||||
20250407,095000,146710950,24850,24850,24850,24850,4
|
||||
20250407,094900,146611550,24850,24850,24850,24850,7
|
||||
20250407,094800,146437600,24850,24850,24850,24850,14
|
||||
20250407,094700,146089700,24850,24850,24900,24850,20
|
||||
20250407,094600,145592600,24850,24850,24850,24850,3
|
||||
20250407,094500,145518050,24850,24850,24850,24850,9
|
||||
20250407,094400,145294400,24850,24900,24950,24800,109
|
||||
20250407,094300,142589900,24850,24900,24900,24850,493
|
||||
20250407,094200,130338650,24900,24950,24950,24900,22
|
||||
20250407,094100,129790800,24900,24900,24900,24900,28
|
||||
20250407,094000,129093600,24850,24900,24900,24850,20
|
||||
20250407,093900,128596100,24900,24900,24900,24900,10
|
||||
20250407,093800,128347100,24850,24950,24950,24850,64
|
||||
20250407,093700,126755500,25000,25000,25000,25000,0
|
||||
20250407,093600,126755500,25000,25000,25000,25000,0
|
||||
20250407,093500,126755500,25000,24950,25000,24850,279
|
||||
20250407,093400,119813650,24950,24950,24950,24950,0
|
||||
20250407,093300,119813650,24950,24950,24950,24950,0
|
||||
20250407,093200,119813650,24950,24950,24950,24950,0
|
||||
20250407,093100,119813650,24950,24950,24950,24950,0
|
||||
20250407,093000,119813650,24950,24950,24950,24900,452
|
||||
20250407,092900,108553550,24900,24900,24900,24900,0
|
||||
20250407,092800,108553550,24900,25000,25000,24900,432
|
||||
20250407,092700,97770650,25000,25000,25000,25000,0
|
||||
20250407,092600,97770650,25000,25000,25000,25000,111
|
||||
20250407,092500,94995650,25000,25000,25000,25000,0
|
||||
20250407,092400,94995650,25000,25000,25000,25000,0
|
||||
20250407,092300,94995650,25000,25000,25000,25000,3
|
||||
20250407,092200,94920650,25000,25000,25000,25000,20
|
||||
20250407,092100,94420650,25050,25050,25050,25050,13
|
||||
20250407,092000,94095000,24950,25000,25000,24950,17
|
||||
20250407,091900,93670400,25100,25050,25100,25050,15
|
||||
20250407,091800,93294400,25000,25000,25000,25000,0
|
||||
20250407,091700,93294400,25000,24950,25000,24950,40
|
||||
20250407,091600,92294900,25000,25000,25000,25000,0
|
||||
20250407,091500,92294900,25000,25000,25000,24950,98
|
||||
20250407,091400,89845000,24950,24950,24950,24950,220
|
||||
20250407,091300,84356000,24950,24950,24950,24950,11
|
||||
20250407,091200,84081550,24900,24900,24900,24900,0
|
||||
20250407,091100,84081550,24900,24900,24900,24900,122
|
||||
20250407,091000,81043750,24950,24900,24950,24900,1462
|
||||
20250407,090900,44639600,24900,24950,24950,24850,540
|
||||
20250407,090800,31193300,25000,24950,25000,24900,190
|
||||
20250407,090700,26461000,24900,24900,24900,24900,37
|
||||
20250407,090600,25539700,24950,25000,25000,24950,443
|
||||
20250407,090500,14466000,25050,25050,25050,25050,225
|
||||
20250407,090400,8829750,25050,25150,25150,25050,49
|
||||
20250407,090300,7600700,25150,25200,25200,25150,278
|
||||
20250407,090200,607650,25200,25300,25300,25200,6
|
||||
20250407,090100,455950,25300,25300,25300,25300,1
|
||||
20250407,090000,430650,25300,25350,25350,25300,17
|
||||
|
Reference in New Issue
Block a user