Update 2025-04-01 4020 candle_min
This commit is contained in:
585
001120/min/candle-20250401.csv
Normal file
585
001120/min/candle-20250401.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,184300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,184200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,184100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,184000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,183000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,182000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,181200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,181000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,180000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,175000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,174200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,174000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,173000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,172000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,171200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,171000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,170000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,165000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,164200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,164000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,163000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,162000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,161200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,161000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,160000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,155000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154300,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,154200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,154000,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153900,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153800,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153700,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153600,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153500,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153400,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153300,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153200,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153100,2366595200,25100,25100,25100,25100,0
|
||||
20250401,153000,2366595200,25100,25100,25100,25100,1669
|
||||
20250401,152900,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152800,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152700,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152600,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152500,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152400,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152300,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152200,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152100,2324703300,25150,25150,25150,25150,0
|
||||
20250401,152000,2324703300,25150,25150,25150,25150,0
|
||||
20250401,151900,2324703300,25150,25150,25150,25100,502
|
||||
20250401,151800,2312081700,25100,25100,25150,25100,362
|
||||
20250401,151700,2302982450,25100,25100,25150,25100,160
|
||||
20250401,151600,2298965550,25150,25100,25150,25100,562
|
||||
20250401,151500,2284831800,25100,25100,25150,25100,27
|
||||
20250401,151400,2284153150,25100,25100,25150,25100,591
|
||||
20250401,151300,2269290050,25100,25100,25150,25100,22
|
||||
20250401,151200,2268737800,25100,25100,25150,25100,578
|
||||
20250401,151100,2254202000,25100,25100,25150,25100,42
|
||||
20250401,151000,2253147750,25100,25100,25100,25100,108
|
||||
20250401,150900,2250436950,25100,25100,25150,25100,141
|
||||
20250401,150800,2246896850,25100,25100,25150,25100,95
|
||||
20250401,150700,2244512300,25150,25100,25150,25100,89
|
||||
20250401,150600,2242278350,25100,25125,25125,25100,89
|
||||
20250401,150500,2240044350,25125,25100,25125,25100,87
|
||||
20250401,150400,2237860625,25100,25100,25100,25100,130
|
||||
20250401,150300,2234597625,25100,25100,25100,25100,271
|
||||
20250401,150200,2227795525,25100,25100,25100,25100,129
|
||||
20250401,150100,2224557625,25100,25100,25100,25100,218
|
||||
20250401,150000,2219085825,25100,25100,25150,25100,163
|
||||
20250401,145900,2214994325,25100,25150,25150,25100,280
|
||||
20250401,145800,2207961625,25100,25100,25100,25100,202
|
||||
20250401,145700,2202891425,25100,25100,25150,25100,163
|
||||
20250401,145600,2198797425,25100,25100,25100,25100,238
|
||||
20250401,145500,2192823625,25150,25100,25150,25100,216
|
||||
20250401,145400,2187395075,25100,25100,25150,25100,208
|
||||
20250401,145300,2182171475,25150,25100,25150,25100,482
|
||||
20250401,145200,2170059375,25150,25150,25150,25100,204
|
||||
20250401,145100,2164935775,25100,25100,25150,25100,167
|
||||
20250401,145000,2160742825,25100,25150,25150,25100,200
|
||||
20250401,144900,2155722775,25100,25100,25150,25100,237
|
||||
20250401,144800,2149771375,25100,25100,25150,25100,127
|
||||
20250401,144700,2146583625,25150,25100,25150,25100,159
|
||||
20250401,144600,2142592025,25100,25100,25150,25100,240
|
||||
20250401,144500,2136564975,25100,25150,25150,25100,145
|
||||
20250401,144400,2132920175,25150,25200,25200,25150,204
|
||||
20250401,144300,2127788775,25150,25150,25150,25150,226
|
||||
20250401,144200,2122104875,25150,25200,25200,25150,190
|
||||
20250401,144100,2117324875,25150,25150,25200,25150,137
|
||||
20250401,144000,2113876375,25200,25150,25200,25150,432
|
||||
20250401,143900,2102997025,25150,25175,25200,25150,56
|
||||
20250401,143800,2101587800,25175,25150,25200,25150,115
|
||||
20250401,143700,2098693900,25150,25150,25200,25125,165
|
||||
20250401,143600,2094543875,25100,25150,25150,25100,55
|
||||
20250401,143500,2093162525,25100,25100,25150,25100,108
|
||||
20250401,143400,2090448675,25150,25100,25200,25100,225
|
||||
20250401,143300,2084793525,25150,25150,25150,25100,136
|
||||
20250401,143200,2081374125,25100,25150,25150,25100,47
|
||||
20250401,143100,2080194075,25100,25150,25150,25100,82
|
||||
20250401,143000,2078133225,25100,25150,25200,25100,392
|
||||
20250401,142900,2068276475,25150,25100,25150,25100,103
|
||||
20250401,142800,2065689275,25100,25150,25200,25100,113
|
||||
20250401,142700,2062850525,25100,25100,25150,25100,168
|
||||
20250401,142600,2058626500,25150,25150,25150,25100,278
|
||||
20250401,142500,2051635850,25150,25150,25200,25150,214
|
||||
20250401,142400,2046251750,25150,25150,25200,25150,238
|
||||
20250401,142300,2040263500,25200,25200,25200,25150,70
|
||||
20250401,142200,2038502900,25150,25150,25200,25150,147
|
||||
20250401,142100,2034803550,25150,25150,25200,25150,217
|
||||
20250401,142000,2029345750,25150,25200,25200,25150,176
|
||||
20250401,141900,2024916750,25200,25150,25200,25150,153
|
||||
20250401,141800,2021068750,25150,25150,25200,25150,70
|
||||
20250401,141700,2019308200,25200,25200,25250,25150,232
|
||||
20250401,141600,2013465000,25200,25200,25200,25150,192
|
||||
20250401,141500,2008631300,25150,25200,25200,25150,169
|
||||
20250401,141400,2004374250,25200,25200,25200,25150,287
|
||||
20250401,141300,1997146050,25200,25200,25200,25200,100
|
||||
20250401,141200,1994626050,25200,25200,25250,25150,255
|
||||
20250401,141100,1988200300,25200,25200,25200,25150,185
|
||||
20250401,141000,1983538350,25200,25150,25200,25150,96
|
||||
20250401,140900,1981121050,25150,25150,25200,25150,156
|
||||
20250401,140800,1977195950,25200,25200,25200,25150,301
|
||||
20250401,140700,1969615300,25200,25200,25250,25150,244
|
||||
20250401,140600,1963472200,25250,25200,25250,25200,100
|
||||
20250401,140500,1960951450,25250,25200,25250,25200,126
|
||||
20250401,140400,1957776200,25200,25200,25250,25200,135
|
||||
20250401,140300,1954373400,25200,25200,25250,25200,161
|
||||
20250401,140200,1950316100,25200,25200,25250,25200,195
|
||||
20250401,140100,1945402050,25200,25150,25250,25150,592
|
||||
20250401,140000,1930489850,25150,25150,25200,25150,128
|
||||
20250401,135900,1927270250,25150,25150,25150,25100,132
|
||||
20250401,135800,1923951350,25200,25100,25200,25100,263
|
||||
20250401,135700,1917340500,25100,25150,25150,25100,167
|
||||
20250401,135600,1913144200,25100,25150,25150,25100,269
|
||||
20250401,135500,1906379650,25100,25100,25150,25100,182
|
||||
20250401,135400,1901808950,25200,25150,25200,25150,179
|
||||
20250401,135300,1897305700,25150,25150,25200,25150,150
|
||||
20250401,135200,1893532400,25150,25150,25150,25150,103
|
||||
20250401,135100,1890941950,25200,25150,25200,25150,178
|
||||
20250401,135000,1886465200,25200,25150,25200,25150,114
|
||||
20250401,134900,1883597350,25150,25150,25150,25150,106
|
||||
20250401,134800,1880931450,25150,25200,25200,25150,160
|
||||
20250401,134700,1876903750,25200,25200,25250,25200,194
|
||||
20250401,134600,1872012400,25200,25150,25200,25150,714
|
||||
20250401,134500,1854028250,25150,25150,25200,25150,170
|
||||
20250401,134400,1849751450,25150,25150,25200,25150,110
|
||||
20250401,134300,1846984650,25150,25200,25200,25150,145
|
||||
20250401,134200,1843337650,25200,25200,25200,25200,133
|
||||
20250401,134100,1839986050,25250,25200,25250,25200,218
|
||||
20250401,134000,1834491750,25200,25200,25250,25200,132
|
||||
20250401,133900,1831164650,25200,25200,25200,25200,70
|
||||
20250401,133800,1829400650,25200,25200,25200,25200,189
|
||||
20250401,133700,1824637850,25200,25200,25250,25150,101
|
||||
20250401,133600,1822092700,25200,25250,25250,25200,153
|
||||
20250401,133500,1818237050,25200,25200,25200,25150,393
|
||||
20250401,133400,1808335300,25200,25150,25200,25150,205
|
||||
20250401,133300,1803175950,25150,25150,25150,25150,52
|
||||
20250401,133200,1801868150,25150,25200,25250,25150,363
|
||||
20250401,133100,1792721700,25200,25150,25200,25150,485
|
||||
20250401,133000,1780501650,25200,25150,25200,25150,73
|
||||
20250401,132900,1778665650,25150,25150,25200,25150,219
|
||||
20250401,132800,1773157100,25150,25200,25200,25150,116
|
||||
20250401,132700,1770236450,25150,25200,25200,25150,210
|
||||
20250401,132600,1764952350,25150,25150,25150,25150,83
|
||||
20250401,132500,1762864900,25150,25150,25200,25150,162
|
||||
20250401,132400,1758790550,25200,25150,25200,25150,105
|
||||
20250401,132300,1756149050,25150,25200,25200,25150,95
|
||||
20250401,132200,1753759100,25250,25225,25250,25200,264
|
||||
20250401,132100,1747104275,25200,25200,25250,25150,173
|
||||
20250401,132000,1742745775,25150,25150,25200,25150,156
|
||||
20250401,131900,1738820075,25150,25200,25200,25150,165
|
||||
20250401,131800,1734669575,25150,25150,25150,25150,126
|
||||
20250401,131700,1731500675,25200,25250,25250,25150,139
|
||||
20250401,131600,1728001575,25200,25150,25250,25150,666
|
||||
20250401,131500,1711220875,25150,25150,25150,25150,91
|
||||
20250401,131400,1708932225,25150,25150,25200,25150,133
|
||||
20250401,131300,1705587075,25200,25200,25200,25150,215
|
||||
20250401,131200,1700175975,25150,25200,25200,25150,242
|
||||
20250401,131100,1694082075,25200,25150,25250,25150,442
|
||||
20250401,131000,1682947125,25150,25150,25200,25150,222
|
||||
20250401,130900,1677361925,25150,25150,25200,25150,159
|
||||
20250401,130800,1673363025,25150,25150,25200,25150,119
|
||||
20250401,130700,1670369475,25150,25150,25150,25150,137
|
||||
20250401,130600,1666923925,25150,25150,25200,25100,646
|
||||
20250401,130500,1650678775,25100,25100,25150,25100,185
|
||||
20250401,130400,1646034225,25100,25150,25200,25100,146
|
||||
20250401,130300,1642363275,25150,25150,25200,25150,221
|
||||
20250401,130200,1636804325,25150,25150,25200,25150,253
|
||||
20250401,130100,1630441225,25150,25150,25200,25150,48
|
||||
20250401,130000,1629233975,25150,25150,25150,25100,268
|
||||
20250401,125900,1622504175,25150,25200,25200,25100,105
|
||||
20250401,125800,1619865275,25100,25100,25150,25100,227
|
||||
20250401,125700,1614162275,25100,25150,25150,25100,90
|
||||
20250401,125600,1611900925,25100,25100,25150,25100,218
|
||||
20250401,125500,1606428275,25100,25100,25150,25100,111
|
||||
20250401,125400,1603638575,25150,25150,25150,25100,172
|
||||
20250401,125300,1599313175,25200,25150,25200,25150,229
|
||||
20250401,125200,1593553625,25150,25150,25200,25150,69
|
||||
20250401,125100,1591817525,25150,25150,25200,25150,150
|
||||
20250401,125000,1588044975,25150,25200,25200,25150,94
|
||||
20250401,124900,1585680675,25200,25150,25200,25150,115
|
||||
20250401,124800,1582787625,25150,25150,25200,25150,149
|
||||
20250401,124700,1579039725,25200,25150,25200,25150,107
|
||||
20250401,124600,1576347875,25150,25200,25200,25150,95
|
||||
20250401,124500,1573954925,25200,25150,25200,25150,853
|
||||
20250401,124400,1552460775,25150,25150,25200,25150,172
|
||||
20250401,124300,1548134075,25150,25150,25150,25100,374
|
||||
20250401,124200,1538731475,25100,25150,25150,25100,113
|
||||
20250401,124100,1535891425,25200,25150,25200,25150,146
|
||||
20250401,124000,1532218825,25125,25100,25150,25100,188
|
||||
20250401,123900,1527495850,25150,25150,25200,25100,229
|
||||
20250401,123800,1521736500,25150,25150,25200,25150,93
|
||||
20250401,123700,1519397450,25200,25150,25200,25150,176
|
||||
20250401,123600,1514971000,25150,25150,25200,25150,94
|
||||
20250401,123500,1512606200,25200,25150,25200,25150,79
|
||||
20250401,123400,1510617750,25150,25150,25150,25150,176
|
||||
20250401,123300,1506191350,25200,25150,25200,25150,129
|
||||
20250401,123200,1502946150,25150,25150,25200,25150,103
|
||||
20250401,123100,1500355625,25150,25200,25200,25150,102
|
||||
20250401,123000,1497789575,25150,25150,25200,25150,780
|
||||
20250401,122900,1478138925,25200,25100,25200,25100,275
|
||||
20250401,122800,1471223725,25150,25150,25150,25100,105
|
||||
20250401,122700,1468585725,25100,25150,25150,25100,189
|
||||
20250401,122600,1463841775,25100,25100,25150,25100,70
|
||||
20250401,122500,1462084525,25150,25100,25150,25100,183
|
||||
20250401,122400,1457488125,25100,25150,25150,25100,235
|
||||
20250401,122300,1451581475,25150,25150,25200,25150,123
|
||||
20250401,122200,1448487175,25150,25150,25150,25100,206
|
||||
20250401,122100,1443312525,25150,25200,25200,25100,107
|
||||
20250401,122000,1440625825,25150,25100,25150,25100,163
|
||||
20250401,121900,1436531975,25200,25100,25200,25100,145
|
||||
20250401,121800,1432884925,25150,25150,25200,25100,414
|
||||
20250401,121700,1422474075,25100,25150,25150,25100,388
|
||||
20250401,121600,1412718425,25150,25200,25200,25150,238
|
||||
20250401,121500,1406723475,25200,25150,25250,25150,603
|
||||
20250401,121400,1391528275,25150,25150,25200,25150,116
|
||||
20250401,121300,1388610775,25150,25150,25150,25150,148
|
||||
20250401,121200,1384888575,25200,25150,25200,25150,73
|
||||
20250401,121100,1383051825,25150,25150,25200,25150,155
|
||||
20250401,121000,1379150975,25150,25200,25200,25150,150
|
||||
20250401,120900,1375377725,25150,25150,25150,25150,132
|
||||
20250401,120800,1372057925,25150,25150,25150,25100,183
|
||||
20250401,120700,1367458275,25150,25150,25200,25150,159
|
||||
20250401,120600,1363454225,25150,25200,25200,25150,102
|
||||
20250401,120500,1360883875,25150,25150,25150,25150,75
|
||||
20250401,120400,1358997625,25150,25150,25200,25150,140
|
||||
20250401,120300,1355475775,25200,25150,25200,25150,95
|
||||
20250401,120200,1353084375,25150,25100,25150,25100,140
|
||||
20250401,120100,1349566425,25150,25150,25150,25100,95
|
||||
20250401,120000,1347178225,25150,25250,25250,25150,115
|
||||
20250401,115900,1344281625,25250,25100,25250,25100,904
|
||||
20250401,115800,1321516225,25100,25100,25100,25100,129
|
||||
20250401,115700,1318278325,25100,25100,25125,25100,58
|
||||
20250401,115600,1316821900,25150,25150,25150,25100,99
|
||||
20250401,115500,1314333300,25150,25150,25200,25150,189
|
||||
20250401,115400,1309578150,25150,25150,25200,25150,71
|
||||
20250401,115300,1307791700,25150,25150,25150,25150,47
|
||||
20250401,115200,1306609650,25150,25150,25150,25100,91
|
||||
20250401,115100,1304321450,25100,25150,25200,25100,148
|
||||
20250401,115000,1300602050,25150,25100,25200,25100,84
|
||||
20250401,114900,1298488450,25150,25150,25200,25150,104
|
||||
20250401,114800,1295872800,25150,25150,25200,25100,92
|
||||
20250401,114700,1293561300,25100,25200,25200,25100,115
|
||||
20250401,114600,1290668250,25150,25150,25200,25150,90
|
||||
20250401,114500,1288403650,25150,25250,25250,25150,144
|
||||
20250401,114400,1284775250,25250,25150,25250,25150,584
|
||||
20250401,114300,1270062500,25150,25150,25150,25150,91
|
||||
20250401,114200,1267773850,25150,25150,25200,25100,1267
|
||||
20250401,114100,1235917300,25150,25150,25150,25150,38
|
||||
20250401,114000,1234961600,25200,25150,25200,25150,76
|
||||
20250401,113900,1233049400,25200,25150,25200,25150,115
|
||||
20250401,113800,1230157050,25200,25200,25200,25150,70
|
||||
20250401,113700,1228395650,25150,25200,25200,25150,86
|
||||
20250401,113600,1226230350,25150,25150,25150,25150,82
|
||||
20250401,113500,1224168050,25150,25200,25200,25150,94
|
||||
20250401,113400,1221803100,25150,25150,25200,25150,49
|
||||
20250401,113300,1220570700,25150,25150,25150,25150,89
|
||||
20250401,113200,1218332350,25200,25150,25200,25150,88
|
||||
20250401,113100,1216118350,25200,25150,25200,25150,164
|
||||
20250401,113000,1211993250,25200,25200,25250,25200,103
|
||||
20250401,112900,1209396850,25250,25200,25250,25100,756
|
||||
20250401,112800,1190348550,25100,25150,25150,25100,64
|
||||
20250401,112700,1188739950,25150,25150,25200,25100,258
|
||||
20250401,112600,1182251600,25200,25150,25200,25100,178
|
||||
20250401,112500,1177775150,25150,25150,25150,25150,1
|
||||
20250401,112400,1177750000,25150,25100,25150,25100,387
|
||||
20250401,112300,1168019050,25200,25150,25200,25100,96
|
||||
20250401,112200,1165603550,25150,25100,25175,25100,206
|
||||
20250401,112100,1160423450,25150,25150,25150,25150,75
|
||||
20250401,112000,1158537200,25200,25200,25200,25150,157
|
||||
20250401,111900,1154585700,25200,25150,25200,25150,129
|
||||
20250401,111800,1151340550,25150,25150,25200,25150,137
|
||||
20250401,111700,1147894950,25150,25150,25150,25150,64
|
||||
20250401,111600,1146285350,25200,25150,25200,25150,116
|
||||
20250401,111500,1143366150,25150,25150,25200,25150,174
|
||||
20250401,111400,1138990000,25150,25150,25200,25150,567
|
||||
20250401,111300,1124729150,25100,25100,25150,25100,158
|
||||
20250401,111200,1120763300,25150,25100,25150,25100,73
|
||||
20250401,111100,1118928750,25100,25100,25150,25100,77
|
||||
20250401,111000,1116996000,25100,25100,25100,25100,141
|
||||
20250401,110900,1113456900,25100,25150,25150,25100,90
|
||||
20250401,110800,1111194350,25150,25150,25150,25100,536
|
||||
20250401,110700,1097740000,25100,25100,25100,25100,52
|
||||
20250401,110600,1096434800,25100,25150,25150,25100,613
|
||||
20250401,110500,1081042700,25150,25100,25150,25100,294
|
||||
20250401,110400,1073651950,25100,25100,25100,25100,55
|
||||
20250401,110300,1072271450,25100,25100,25150,25100,85
|
||||
20250401,110200,1070137100,25100,25100,25150,25100,467
|
||||
20250401,110100,1058415300,25100,25150,25150,25100,343
|
||||
20250401,110000,1049790250,25150,25150,25150,25100,132
|
||||
20250401,105900,1046476600,25150,25150,25150,25150,411
|
||||
20250401,105800,1036139950,25150,25200,25250,25150,688
|
||||
20250401,105700,1018804050,25150,25150,25200,25150,183
|
||||
20250401,105600,1014197000,25150,25150,25200,25150,743
|
||||
20250401,105500,995510500,25150,25150,25200,25100,853
|
||||
20250401,105400,974034400,25150,25100,25150,25100,306
|
||||
20250401,105300,966340750,25100,25150,25150,25100,541
|
||||
20250401,105200,952760650,25100,25100,25150,25100,73
|
||||
20250401,105100,950927300,25150,25100,25200,25100,137
|
||||
20250401,105000,947483350,25100,25100,25150,25100,128
|
||||
20250401,104900,944269850,25100,25100,25100,25100,128
|
||||
20250401,104800,941057050,25100,25100,25150,25050,171
|
||||
20250401,104700,936765600,25100,25100,25150,25050,257
|
||||
20250401,104600,930313100,25150,25050,25150,25050,1283
|
||||
20250401,104500,898162200,25100,25100,25150,25050,458
|
||||
20250401,104400,886664750,25100,25150,25150,25100,63
|
||||
20250401,104300,885083400,25100,25050,25100,25050,699
|
||||
20250401,104200,867538950,25100,25100,25100,25100,104
|
||||
20250401,104100,864928550,25100,25100,25100,25100,525
|
||||
20250401,104000,851751050,25100,25050,25100,25050,298
|
||||
20250401,103900,844271650,25100,25100,25100,25100,36
|
||||
20250401,103800,843368050,25100,25100,25100,25100,11
|
||||
20250401,103700,843091950,25100,25100,25100,25100,422
|
||||
20250401,103600,832499750,25050,25050,25100,25050,18
|
||||
20250401,103500,832048800,25100,25100,25100,25100,105
|
||||
20250401,103400,829413300,25100,25100,25100,25100,15
|
||||
20250401,103300,829036800,25050,25050,25050,25050,83
|
||||
20250401,103200,826957650,25050,25050,25050,25050,344
|
||||
20250401,103100,818340450,25100,25100,25100,25100,18
|
||||
20250401,103000,817888650,25050,25050,25050,25050,13
|
||||
20250401,102900,817563000,25100,25100,25100,25100,17
|
||||
20250401,102800,817136300,25100,25100,25100,25100,782
|
||||
20250401,102700,797508100,25050,25100,25100,25050,10
|
||||
20250401,102600,797257550,25100,25100,25100,25100,19
|
||||
20250401,102500,796780650,25100,25100,25100,25100,1
|
||||
20250401,102400,796755550,25050,25100,25100,25050,30
|
||||
20250401,102300,796003000,25050,25100,25100,25050,15
|
||||
20250401,102200,795626550,25100,25100,25100,25100,101
|
||||
20250401,102100,793091450,25050,25100,25100,25050,25
|
||||
20250401,102000,792464400,25100,25050,25100,25050,2
|
||||
20250401,101900,792414250,25050,25050,25050,25050,361
|
||||
20250401,101800,783371200,25050,25050,25100,25050,434
|
||||
20250401,101700,772498750,25100,25100,25100,25100,2
|
||||
20250401,101600,772448550,25100,25100,25100,25100,1
|
||||
20250401,101500,772423450,25100,25050,25100,25050,72
|
||||
20250401,101400,770618850,25100,25100,25100,25100,4
|
||||
20250401,101300,770518450,25100,25100,25150,25050,760
|
||||
20250401,101200,751440250,25050,25050,25050,25050,129
|
||||
20250401,101100,748208800,25050,25050,25050,25050,290
|
||||
20250401,101000,740944300,25050,25050,25050,25000,1016
|
||||
20250401,100900,715493750,25100,25000,25100,25000,67
|
||||
20250401,100800,713817850,25000,25000,25000,24950,218
|
||||
20250401,100700,708368300,25000,25000,25000,25000,16
|
||||
20250401,100600,707968300,25000,25000,25000,25000,5
|
||||
20250401,100500,707843300,25000,25000,25000,24950,49
|
||||
20250401,100400,706618750,25000,25000,25000,24950,419
|
||||
20250401,100300,696144250,25000,25000,25000,25000,97
|
||||
20250401,100200,693719250,25000,25000,25000,24950,26
|
||||
20250401,100100,693069700,25000,25000,25000,25000,416
|
||||
20250401,100000,682669700,25000,25000,25000,25000,9
|
||||
20250401,095900,682444700,25000,25000,25000,24950,35
|
||||
20250401,095800,681570150,24950,25000,25000,24950,95
|
||||
20250401,095700,679199850,24950,24950,24950,24950,699
|
||||
20250401,095600,661759800,24950,24950,24950,24900,12
|
||||
20250401,095500,661460800,24950,24950,24950,24950,49
|
||||
20250401,095400,660238250,24900,24950,24950,24900,55
|
||||
20250401,095300,658866200,24950,24950,24950,24900,25
|
||||
20250401,095200,658243400,24950,24950,25000,24900,4868
|
||||
20250401,095100,536863950,25000,25000,25000,24950,97
|
||||
20250401,095000,534441950,25000,25000,25000,24950,2506
|
||||
20250401,094900,471794450,25050,25050,25050,25050,18
|
||||
20250401,094800,471343550,25000,25000,25000,25000,64
|
||||
20250401,094700,469743550,25050,25050,25050,25050,2
|
||||
20250401,094600,469693450,25100,25100,25100,25100,18
|
||||
20250401,094500,469241650,25050,25100,25100,25050,78
|
||||
20250401,094400,467284850,25100,25100,25100,25100,15
|
||||
20250401,094300,466908350,25100,25100,25100,25100,1
|
||||
20250401,094200,466883250,25100,25000,25100,25000,638
|
||||
20250401,094100,450869700,25050,25100,25100,25000,78
|
||||
20250401,094000,448915850,25000,25000,25100,25000,258
|
||||
20250401,093900,442458200,25000,25050,25050,25000,316
|
||||
20250401,093800,434558100,25050,25100,25100,24950,1324
|
||||
20250401,093700,401456900,25050,25100,25100,25050,1102
|
||||
20250401,093600,373849800,25100,25150,25150,25100,220
|
||||
20250401,093500,368327600,25100,25150,25150,25100,1172
|
||||
20250401,093400,338909450,25150,25100,25150,25100,56
|
||||
20250401,093300,337503600,25150,25150,25150,25100,711
|
||||
20250401,093200,319657150,25150,25200,25200,25150,65
|
||||
20250401,093100,318021700,25200,25200,25200,25150,65
|
||||
20250401,093000,316385850,25200,25200,25200,25150,136
|
||||
20250401,092900,312962350,25150,25200,25200,25150,190
|
||||
20250401,092800,308183700,25200,25250,25250,25200,8
|
||||
20250401,092700,307982050,25250,25250,25250,25200,655
|
||||
20250401,092600,291443700,25250,25250,25250,25250,313
|
||||
20250401,092500,283540450,25250,25200,25250,25150,268
|
||||
20250401,092400,276789000,25250,25200,25250,25150,1484
|
||||
20250401,092300,239389850,25250,25250,25250,25250,13
|
||||
20250401,092200,239061600,25300,25300,25300,25300,11
|
||||
20250401,092100,238783300,25300,25200,25300,25150,560
|
||||
20250401,092000,224671700,25200,25250,25250,25200,1089
|
||||
20250401,091900,197178150,25350,25350,25350,25350,81
|
||||
20250401,091800,195124800,25250,25300,25300,25250,205
|
||||
20250401,091700,189938550,25300,25300,25300,25300,213
|
||||
20250401,091600,184549650,25300,25350,25350,25300,1031
|
||||
20250401,091500,158464900,25300,25300,25300,25300,1281
|
||||
20250401,091400,126055600,25300,25250,25300,25250,688
|
||||
20250401,091300,108651150,25300,25300,25300,25300,2
|
||||
20250401,091200,108600550,25300,25300,25300,25300,635
|
||||
20250401,091100,92535050,25300,25250,25300,25250,190
|
||||
20250401,091000,87736950,25250,25250,25250,25250,11
|
||||
20250401,090900,87459200,25250,25250,25250,25250,88
|
||||
20250401,090800,85237200,25150,25150,25150,25150,0
|
||||
20250401,090700,85237200,25150,25200,25250,25150,809
|
||||
20250401,090600,64850650,25200,25200,25200,25200,156
|
||||
20250401,090500,60919450,25150,25150,25150,25150,9
|
||||
20250401,090400,60693100,25200,25150,25200,25150,510
|
||||
20250401,090300,47866550,25150,25150,25150,25150,100
|
||||
20250401,090200,45351550,25150,25150,25200,25100,279
|
||||
20250401,090100,38336600,25150,25200,25200,25100,400
|
||||
20250401,090000,28276900,25200,25050,25200,25050,1124
|
||||
|
Reference in New Issue
Block a user