Update 2025-02-14 2854 candle_min
This commit is contained in:
574
000680/min/candle-20250214.csv
Normal file
574
000680/min/candle-20250214.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,183100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,183000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,182000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,181000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,180100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,180000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,175000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,174000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,173100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,173000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,172000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,171000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,170100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,170000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,165000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,164000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,163100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,163000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,162000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,161000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,160100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,160000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,155000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154200,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,154000,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153900,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153800,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153700,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153600,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153500,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153400,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153300,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153200,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,153100,5977745315,3955,3955,3955,3955,0
|
||||
20250214,153000,5977745315,3955,3955,3955,3955,43608
|
||||
20250214,152900,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152800,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152700,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152600,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152500,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152400,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152300,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152200,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152100,5805275675,3955,3955,3955,3955,0
|
||||
20250214,152000,5805275675,3955,3955,3955,3955,0
|
||||
20250214,151900,5805275675,3955,3955,3960,3950,18991
|
||||
20250214,151800,5730211675,3955,3965,3970,3955,5372
|
||||
20250214,151700,5708932675,3970,3965,3970,3965,2633
|
||||
20250214,151600,5698492820,3975,3975,3975,3965,2396
|
||||
20250214,151500,5688980280,3975,3970,3980,3965,5790
|
||||
20250214,151400,5665983190,3965,3965,3970,3965,3366
|
||||
20250214,151300,5652630745,3965,3960,3970,3955,7915
|
||||
20250214,151200,5621274005,3960,3965,3965,3955,7686
|
||||
20250214,151100,5590872175,3960,3970,3970,3960,5752
|
||||
20250214,151000,5568088675,3970,3960,3970,3955,7579
|
||||
20250214,150900,5538072125,3960,3965,3970,3955,15547
|
||||
20250214,150800,5476504940,3970,3965,3975,3960,4939
|
||||
20250214,150700,5456921120,3965,3965,3970,3960,7260
|
||||
20250214,150600,5428129380,3965,3965,3970,3965,7561
|
||||
20250214,150500,5398147320,3965,3980,3980,3965,14967
|
||||
20250214,150400,5338711875,3980,3980,3980,3975,2473
|
||||
20250214,150300,5328876170,3980,3980,3985,3975,4658
|
||||
20250214,150200,5310339030,3980,3980,3990,3975,4276
|
||||
20250214,150100,5293316620,3985,3980,3985,3980,3064
|
||||
20250214,150000,5281121865,3980,3990,3990,3980,7006
|
||||
20250214,145900,5253221765,3995,3995,3995,3985,3950
|
||||
20250214,145800,5237465325,3995,3995,3995,3990,593
|
||||
20250214,145700,5235096890,3995,3995,3995,3995,20
|
||||
20250214,145600,5235016990,4000,3990,4000,3990,70
|
||||
20250214,145500,5234737645,3995,3990,3995,3990,1470
|
||||
20250214,145400,5228867595,3995,3990,3995,3990,1084
|
||||
20250214,145300,5224541675,3990,3990,3995,3990,367
|
||||
20250214,145200,5223077335,3990,3985,3990,3985,110
|
||||
20250214,145100,5222638465,3990,3995,3995,3990,1563
|
||||
20250214,145000,5216401045,3995,3995,3995,3995,58
|
||||
20250214,144900,5216169335,3990,3990,4000,3990,304
|
||||
20250214,144800,5214956305,3995,4000,4000,3985,1750
|
||||
20250214,144700,5207976030,4000,3990,4000,3985,538
|
||||
20250214,144600,5205831905,3980,4000,4005,3980,10337
|
||||
20250214,144500,5164559900,4000,4010,4010,4000,136
|
||||
20250214,144400,5164015340,4005,4010,4010,4005,585
|
||||
20250214,144300,5161672175,4005,4005,4010,4005,2753
|
||||
20250214,144200,5150633910,4010,4005,4010,4005,1302
|
||||
20250214,144100,5145419210,4010,4005,4010,4000,2018
|
||||
20250214,144000,5137337620,4005,4000,4005,4000,2349
|
||||
20250214,143900,5127941610,4000,4000,4000,4000,2352
|
||||
20250214,143800,5118533610,4010,4000,4010,4000,2977
|
||||
20250214,143700,5106623960,4000,3995,4000,3990,3739
|
||||
20250214,143600,5091698145,3995,3990,3995,3990,632
|
||||
20250214,143500,5089173900,3990,3990,3995,3990,4758
|
||||
20250214,143400,5070189105,3995,3995,3995,3990,74
|
||||
20250214,143300,5069893725,3995,3990,3995,3990,665
|
||||
20250214,143200,5067239155,3990,3990,3995,3990,1519
|
||||
20250214,143100,5061178030,4000,3995,4000,3995,3798
|
||||
20250214,143000,5046005015,3995,3995,4000,3995,1276
|
||||
20250214,142900,5040906890,4000,4000,4000,3995,131
|
||||
20250214,142800,5040383400,4000,4000,4000,3995,422
|
||||
20250214,142700,5038695525,4000,3995,4000,3995,207
|
||||
20250214,142600,5037867535,3995,4005,4005,3995,537
|
||||
20250214,142500,5035719560,4005,4000,4005,4000,1225
|
||||
20250214,142400,5030819405,4000,4000,4005,4000,229
|
||||
20250214,142300,5029903400,4005,4005,4005,4005,31
|
||||
20250214,142200,5029779245,4000,3990,4000,3990,3669
|
||||
20250214,142100,5015124600,3990,3995,3995,3990,1780
|
||||
20250214,142000,5008022395,3990,3995,3995,3990,344
|
||||
20250214,141900,5006649765,3995,3995,3995,3995,124
|
||||
20250214,141800,5006154385,3985,3985,3985,3985,2040
|
||||
20250214,141700,4998024985,3985,3990,3995,3985,5187
|
||||
20250214,141600,4977334140,3995,3995,3995,3990,1201
|
||||
20250214,141500,4972536245,3995,4000,4000,3995,1542
|
||||
20250214,141400,4966375945,4000,4000,4000,4000,13
|
||||
20250214,141300,4966323945,4000,4000,4000,3995,1411
|
||||
20250214,141200,4960681445,4000,3995,4000,3995,2989
|
||||
20250214,141100,4948740130,3995,4005,4005,3995,2443
|
||||
20250214,141000,4938972110,4000,4005,4010,4000,2460
|
||||
20250214,140900,4929120115,4000,4015,4015,4000,59
|
||||
20250214,140800,4928884005,4000,4010,4010,4000,2022
|
||||
20250214,140700,4920786390,4015,4020,4025,4015,250
|
||||
20250214,140600,4919782540,4025,4025,4025,4020,1392
|
||||
20250214,140500,4914185075,4025,4025,4025,4025,141
|
||||
20250214,140400,4913617550,4025,4025,4025,4015,560
|
||||
20250214,140300,4911367985,4005,4025,4025,4005,5245
|
||||
20250214,140200,4890352005,4025,4010,4025,4005,6679
|
||||
20250214,140100,4863534600,4010,4010,4010,4010,502
|
||||
20250214,140000,4861521580,4010,4005,4010,4005,1652
|
||||
20250214,135900,4854905315,4005,4005,4010,4005,1333
|
||||
20250214,135800,4849566400,4000,4005,4010,4000,1571
|
||||
20250214,135700,4843275760,4000,4000,4005,4000,1350
|
||||
20250214,135600,4837869955,4005,4005,4005,4005,0
|
||||
20250214,135500,4837869955,4005,4005,4005,4000,2595
|
||||
20250214,135400,4827488240,4000,4000,4005,4000,238
|
||||
20250214,135300,4826536195,4005,4005,4005,4005,453
|
||||
20250214,135200,4824721930,4005,4000,4005,4000,1105
|
||||
20250214,135100,4820299385,4005,4010,4010,4000,1095
|
||||
20250214,135000,4815919195,4000,4005,4005,4000,30
|
||||
20250214,134900,4815799190,4000,4005,4005,4000,108
|
||||
20250214,134800,4815367140,4000,4005,4005,4000,38
|
||||
20250214,134700,4815214955,4005,4010,4015,4000,1602
|
||||
20250214,134600,4808791630,4010,4000,4010,4000,1750
|
||||
20250214,134500,4801774330,4010,4005,4010,4005,6679
|
||||
20250214,134400,4774995040,4010,4000,4010,4000,1445
|
||||
20250214,134300,4769214780,4005,4005,4010,4005,644
|
||||
20250214,134200,4766635465,4010,4010,4010,4010,1
|
||||
20250214,134100,4766631455,4010,4005,4010,4005,569
|
||||
20250214,134000,4764352565,4005,4005,4005,4005,176
|
||||
20250214,133900,4763647685,4005,4005,4005,4005,204
|
||||
20250214,133800,4762830665,4005,4005,4005,4000,344
|
||||
20250214,133700,4761454440,4010,4010,4010,4010,100
|
||||
20250214,133600,4761053440,4000,4005,4005,4000,472
|
||||
20250214,133500,4759164915,4000,4000,4000,4000,1
|
||||
20250214,133400,4759160915,4005,4015,4015,4000,3416
|
||||
20250214,133300,4745486430,4010,4020,4020,4010,6491
|
||||
20250214,133200,4719433550,4015,4010,4020,4010,1421
|
||||
20250214,133100,4713724720,4015,4015,4015,4015,162
|
||||
20250214,133000,4713074290,4015,4015,4015,4015,228
|
||||
20250214,132900,4712158870,4015,4010,4015,4010,522
|
||||
20250214,132800,4710064670,4005,4005,4005,4005,2351
|
||||
20250214,132700,4700648915,4005,4005,4005,4000,529
|
||||
20250214,132600,4698532400,4005,4005,4005,4000,707
|
||||
20250214,132500,4695703715,4000,4015,4015,4000,2445
|
||||
20250214,132400,4685913700,4015,4020,4020,4015,1200
|
||||
20250214,132300,4681095695,4015,4020,4025,4015,1904
|
||||
20250214,132200,4673442740,4020,4015,4020,4015,557
|
||||
20250214,132100,4671205100,4015,4020,4020,4015,707
|
||||
20250214,132000,4668363810,4020,4010,4020,4010,342
|
||||
20250214,131900,4666990475,4005,4005,4005,4005,2
|
||||
20250214,131800,4666982465,4005,4015,4015,4005,143
|
||||
20250214,131700,4666409715,4010,4010,4010,4010,923
|
||||
20250214,131600,4662708485,4005,4005,4005,4005,54
|
||||
20250214,131500,4662492215,4005,4010,4010,4005,180
|
||||
20250214,131400,4661771290,4010,4000,4010,3995,167
|
||||
20250214,131300,4661103860,4010,4010,4010,4010,1882
|
||||
20250214,131200,4653557040,4000,4005,4005,4000,260
|
||||
20250214,131100,4652516990,4005,4010,4010,4005,658
|
||||
20250214,131000,4649881130,4010,3995,4010,3990,5005
|
||||
20250214,130900,4629898495,4000,3995,4000,3995,403
|
||||
20250214,130800,4628288500,3995,3995,4000,3990,4767
|
||||
20250214,130700,4609252220,3995,4000,4000,3995,6448
|
||||
20250214,130600,4583485740,4000,4000,4010,4000,3013
|
||||
20250214,130500,4571431810,4005,4000,4010,4000,116
|
||||
20250214,130400,4570967245,4000,4005,4010,4000,1980
|
||||
20250214,130300,4563038655,4010,4000,4010,4000,288
|
||||
20250214,130200,4561883785,4000,4010,4010,4000,1129
|
||||
20250214,130100,4557367145,4010,4005,4010,4005,1493
|
||||
20250214,130000,4551386975,4005,4005,4005,4005,557
|
||||
20250214,125900,4549156190,4010,4010,4010,4010,15
|
||||
20250214,125800,4549096040,4010,4010,4010,4010,1
|
||||
20250214,125700,4549092030,4010,4010,4010,4010,237
|
||||
20250214,125600,4548141660,4020,4015,4020,4015,568
|
||||
20250214,125500,4545861090,4020,4020,4020,4020,116
|
||||
20250214,125400,4545394770,4020,4010,4020,4010,2503
|
||||
20250214,125300,4535356115,4005,4010,4010,4005,133
|
||||
20250214,125200,4534823445,4010,4005,4010,4005,5006
|
||||
20250214,125100,4514774385,4010,4015,4025,4010,8126
|
||||
20250214,125000,4482180940,4025,4000,4025,4000,6634
|
||||
20250214,124900,4455623560,4005,4000,4005,4000,2418
|
||||
20250214,124800,4445948335,4005,4010,4010,4005,2479
|
||||
20250214,124700,4436019930,4010,4010,4015,4010,988
|
||||
20250214,124600,4432057910,4010,4010,4010,4010,0
|
||||
20250214,124500,4432057910,4010,4015,4015,4010,1690
|
||||
20250214,124400,4425277535,4025,4020,4025,4020,189
|
||||
20250214,124300,4424517730,4020,4025,4025,4020,595
|
||||
20250214,124200,4422125405,4020,4020,4020,4020,48
|
||||
20250214,124100,4421932445,4025,4025,4025,4025,3
|
||||
20250214,124000,4421920370,4020,4015,4025,4015,1234
|
||||
20250214,123900,4416960960,4020,4020,4020,4020,462
|
||||
20250214,123800,4415103720,4020,4020,4020,4020,161
|
||||
20250214,123700,4414456500,4020,4020,4020,4015,27
|
||||
20250214,123600,4414347970,4020,4020,4020,4020,1147
|
||||
20250214,123500,4409737030,4020,4015,4025,4015,3745
|
||||
20250214,123400,4394683975,4015,4015,4015,4015,230
|
||||
20250214,123300,4393760525,4010,4015,4020,4010,137
|
||||
20250214,123200,4393210785,4020,4015,4020,4015,50
|
||||
20250214,123100,4393009790,4015,4015,4020,4015,724
|
||||
20250214,123000,4390102430,4020,4010,4020,4010,1243
|
||||
20250214,122900,4385112835,4015,4015,4015,4010,18
|
||||
20250214,122800,4385040570,4020,4020,4020,4020,3
|
||||
20250214,122700,4385028510,4010,4010,4010,4010,3035
|
||||
20250214,122600,4372858160,4010,4015,4020,4010,188
|
||||
20250214,122500,4372103445,4015,4015,4015,4015,214
|
||||
20250214,122400,4371244235,4015,4015,4015,4015,47
|
||||
20250214,122300,4371055530,4010,4010,4010,4010,17
|
||||
20250214,122200,4370987360,4010,4010,4010,4010,39
|
||||
20250214,122100,4370830970,4010,4020,4020,4010,510
|
||||
20250214,122000,4368785860,4005,4010,4025,4005,181
|
||||
20250214,121900,4368060295,4010,4020,4020,4010,245
|
||||
20250214,121800,4367076195,4010,4010,4010,4010,250
|
||||
20250214,121700,4366073695,4010,4010,4010,4010,3
|
||||
20250214,121600,4366061665,4010,4020,4025,4010,42
|
||||
20250214,121500,4365893205,4010,4015,4015,4010,869
|
||||
20250214,121400,4362404225,4015,4010,4015,4010,126
|
||||
20250214,121300,4361898955,4015,4000,4015,4000,1868
|
||||
20250214,121200,4354425920,4000,4005,4015,4000,2780
|
||||
20250214,121100,4343298615,4010,4015,4015,4010,1214
|
||||
20250214,121000,4338429950,4015,4015,4015,4015,180
|
||||
20250214,120900,4337707250,4015,4015,4025,4015,499
|
||||
20250214,120800,4335702140,4015,4015,4020,4015,383
|
||||
20250214,120700,4334164385,4020,4015,4020,4015,308
|
||||
20250214,120600,4332927760,4015,4015,4020,4015,424
|
||||
20250214,120500,4331225145,4025,4010,4025,4010,1037
|
||||
20250214,120400,4327065400,4015,4015,4015,4010,984
|
||||
20250214,120300,4323115285,4015,4025,4025,4015,452
|
||||
20250214,120200,4321300365,4025,4025,4025,4020,146
|
||||
20250214,120100,4320713370,4030,4025,4030,4025,35
|
||||
20250214,120000,4320572445,4030,4025,4030,4025,133
|
||||
20250214,115900,4320037105,4020,4025,4025,4020,254
|
||||
20250214,115800,4319016000,4025,4025,4025,4020,2370
|
||||
20250214,115700,4309488175,4030,4025,4030,4025,230
|
||||
20250214,115600,4308561920,4025,4025,4025,4020,295
|
||||
20250214,115500,4307374760,4025,4025,4025,4020,858
|
||||
20250214,115400,4303923980,4025,4025,4025,4025,250
|
||||
20250214,115300,4302917730,4025,4025,4025,4020,254
|
||||
20250214,115200,4301895625,4025,4030,4035,4025,82
|
||||
20250214,115100,4301565390,4035,4035,4035,4030,4109
|
||||
20250214,115000,4285002680,4035,4035,4040,4030,2274
|
||||
20250214,114900,4275829270,4035,4030,4035,4030,709
|
||||
20250214,114800,4272968985,4030,4030,4030,4025,579
|
||||
20250214,114700,4270635870,4025,4030,4030,4025,1258
|
||||
20250214,114600,4265568755,4030,4025,4030,4025,909
|
||||
20250214,114500,4261907210,4025,4025,4030,4025,780
|
||||
20250214,114400,4258765265,4025,4020,4025,4010,1472
|
||||
20250214,114300,4252843345,4025,4020,4025,4020,8
|
||||
20250214,114200,4252811180,4025,4010,4025,4010,3
|
||||
20250214,114100,4252799135,4010,4010,4010,4010,1001
|
||||
20250214,114000,4248785125,4010,4020,4020,4010,2479
|
||||
20250214,113900,4238824235,4020,4025,4025,4020,65
|
||||
20250214,113800,4238562900,4020,4025,4025,4020,571
|
||||
20250214,113700,4236266415,4030,4030,4030,4020,2115
|
||||
20250214,113600,4227753265,4030,4030,4035,4030,1259
|
||||
20250214,113500,4222679490,4030,4025,4035,4025,3844
|
||||
20250214,113400,4207197575,4025,4020,4025,4015,3046
|
||||
20250214,113300,4194941420,4020,3995,4020,3995,6414
|
||||
20250214,113200,4169227930,3990,3990,4000,3990,1136
|
||||
20250214,113100,4164690855,3985,4000,4000,3985,7311
|
||||
20250214,113000,4135485420,4000,4000,4000,4000,123
|
||||
20250214,112900,4134993420,4000,3995,4000,3995,783
|
||||
20250214,112800,4131863950,3995,3995,4000,3995,642
|
||||
20250214,112700,4129299145,3995,3995,4000,3990,9044
|
||||
20250214,112600,4093176225,3995,3995,4000,3995,1179
|
||||
20250214,112500,4088466110,4000,3995,4000,3995,2299
|
||||
20250214,112400,4079281545,4000,3995,4000,3995,1419
|
||||
20250214,112300,4073611955,3995,4005,4010,3995,12503
|
||||
20250214,112200,4023581715,4010,4010,4010,4005,222
|
||||
20250214,112100,4022691645,4005,4005,4010,4005,154
|
||||
20250214,112000,4022074445,4005,4010,4010,4005,394
|
||||
20250214,111900,4020496465,4010,4010,4010,4005,1810
|
||||
20250214,111800,4013238590,4010,4010,4010,4010,0
|
||||
20250214,111700,4013238590,4010,4010,4010,4010,11
|
||||
20250214,111600,4013194480,4005,4010,4010,4005,369
|
||||
20250214,111500,4011716010,4010,4005,4010,4005,330
|
||||
20250214,111400,4010394240,4010,4005,4010,4005,434
|
||||
20250214,111300,4008655970,4010,4015,4015,4005,227
|
||||
20250214,111200,4007745840,4010,4005,4015,4005,425
|
||||
20250214,111100,4006041870,4005,4010,4010,4005,3229
|
||||
20250214,111000,3993109155,4010,4010,4010,4005,447
|
||||
20250214,110900,3991316985,4005,4010,4010,4005,452
|
||||
20250214,110800,3989505195,4010,4010,4010,4010,109
|
||||
20250214,110700,3989068105,4010,4010,4010,4010,1618
|
||||
20250214,110600,3982579925,4010,4015,4015,4010,821
|
||||
20250214,110500,3979286220,4015,4010,4020,4010,959
|
||||
20250214,110400,3975435825,4015,4015,4015,4010,182
|
||||
20250214,110300,3974705745,4015,4010,4015,4010,363
|
||||
20250214,110200,3973250095,4020,4015,4020,4015,1058
|
||||
20250214,110100,3969002175,4015,4010,4015,4010,1691
|
||||
20250214,110000,3962217200,4010,4010,4015,4010,882
|
||||
20250214,105900,3958680365,4010,4010,4015,4010,2103
|
||||
20250214,105800,3950247320,4015,4015,4015,4010,122
|
||||
20250214,105700,3949757975,4015,4010,4015,4010,1102
|
||||
20250214,105600,3945335650,4010,4010,4010,4010,956
|
||||
20250214,105500,3941502090,4015,4015,4015,4010,808
|
||||
20250214,105400,3938261745,4015,4020,4020,4015,559
|
||||
20250214,105300,3936017355,4020,4020,4020,4010,355
|
||||
20250214,105200,3934590805,4020,4020,4020,4010,134
|
||||
20250214,105100,3934052825,4020,4020,4020,4010,1309
|
||||
20250214,105000,3928798865,4020,4020,4020,4015,1031
|
||||
20250214,104900,3924658465,4020,4010,4020,4010,2153
|
||||
20250214,104800,3916012145,4010,4010,4015,4010,399
|
||||
20250214,104700,3914411890,4015,4010,4015,4005,1621
|
||||
20250214,104600,3907914240,4015,4015,4015,4010,58
|
||||
20250214,104500,3907681595,4015,4015,4015,4010,1214
|
||||
20250214,104400,3902812880,4010,4015,4015,4005,1282
|
||||
20250214,104300,3897677105,4010,4010,4020,4005,3413
|
||||
20250214,104200,3883998210,4010,4010,4020,4010,722
|
||||
20250214,104100,3881100315,4020,4020,4020,4010,7772
|
||||
20250214,104000,3849907750,4015,4010,4015,4010,249
|
||||
20250214,103900,3848909015,4010,4015,4020,4010,847
|
||||
20250214,103800,3845508560,4015,4020,4020,4015,1907
|
||||
20250214,103700,3837851145,4020,4015,4020,4015,3199
|
||||
20250214,103600,3825001310,4020,4015,4020,4005,6668
|
||||
20250214,103500,3798219165,4000,4010,4010,4000,2258
|
||||
20250214,103400,3789176875,4010,4010,4020,4010,9180
|
||||
20250214,103300,3752332170,4010,4000,4010,4000,5414
|
||||
20250214,103200,3730650635,3995,3990,3995,3990,2402
|
||||
20250214,103100,3721054950,3990,3980,3990,3980,2455
|
||||
20250214,103000,3711274890,3985,3985,3985,3985,2685
|
||||
20250214,102900,3700575165,3985,3990,3990,3980,1872
|
||||
20250214,102800,3693117215,3980,3980,3985,3980,658
|
||||
20250214,102700,3690498325,3980,3985,3990,3980,2902
|
||||
20250214,102600,3678936130,3985,3985,3985,3980,3629
|
||||
20250214,102500,3664482570,3985,3980,3990,3975,2553
|
||||
20250214,102400,3654321245,3980,3990,3990,3975,6418
|
||||
20250214,102300,3628765055,3990,3995,3995,3990,1526
|
||||
20250214,102200,3622676265,3995,4010,4010,3995,4252
|
||||
20250214,102100,3605664725,4005,4000,4005,4000,2257
|
||||
20250214,102000,3596625485,4000,4000,4005,4000,2502
|
||||
20250214,101900,3586617380,4000,4000,4000,3985,3125
|
||||
20250214,101800,3574151895,4000,4005,4005,3995,1708
|
||||
20250214,101700,3567319585,4005,4000,4010,3995,1534
|
||||
20250214,101600,3561183055,4000,3990,4000,3990,1092
|
||||
20250214,101500,3556820775,3995,3995,3995,3990,206
|
||||
20250214,101400,3555997920,3990,3995,3995,3985,7930
|
||||
20250214,101300,3524359960,3995,3980,4010,3980,10825
|
||||
20250214,101200,3481155105,3985,3975,3985,3975,3701
|
||||
20250214,101100,3466434915,3975,3980,3980,3975,4462
|
||||
20250214,101000,3448688970,3980,3980,3985,3975,1551
|
||||
20250214,100900,3442516570,3970,3965,3980,3965,5011
|
||||
20250214,100800,3422644045,3975,3980,3980,3960,10052
|
||||
20250214,100700,3382762500,3975,3980,3985,3975,6406
|
||||
20250214,100600,3357286665,3985,3990,3990,3985,1495
|
||||
20250214,100500,3351327500,3990,3985,3995,3975,4948
|
||||
20250214,100400,3331640115,3985,3995,3995,3980,7502
|
||||
20250214,100300,3301736635,3995,3990,4000,3985,2155
|
||||
20250214,100200,3293137545,3990,4000,4000,3990,7333
|
||||
20250214,100100,3263852855,4000,4005,4010,4000,755
|
||||
20250214,100000,3260831795,4005,4005,4010,3995,987
|
||||
20250214,095900,3256883035,4000,4005,4005,3995,3563
|
||||
20250214,095800,3242630130,4005,4015,4015,4005,2366
|
||||
20250214,095700,3233138510,4005,4000,4015,3995,3520
|
||||
20250214,095600,3219029155,4005,3995,4010,3995,2123
|
||||
20250214,095500,3210535955,3995,3980,4010,3980,10925
|
||||
20250214,095400,3166873630,3985,3985,4000,3980,5766
|
||||
20250214,095300,3143907380,3985,3995,4000,3985,9858
|
||||
20250214,095200,3104586615,3985,3995,3995,3980,3163
|
||||
20250214,095100,3091967775,3995,3995,4000,3985,2428
|
||||
20250214,095000,3082274345,3990,4005,4005,3960,39702
|
||||
20250214,094900,2924279910,4005,4005,4010,4000,6056
|
||||
20250214,094800,2900028810,4000,3990,4010,3990,6037
|
||||
20250214,094700,2875908155,3990,4000,4005,3990,11537
|
||||
20250214,094600,2829822895,4000,4010,4015,3995,17261
|
||||
20250214,094500,2760802110,4005,4020,4025,4000,17627
|
||||
20250214,094400,2690112285,4025,4025,4025,4015,4505
|
||||
20250214,094300,2672018030,4025,4025,4030,4020,4128
|
||||
20250214,094200,2655412240,4025,4035,4035,4025,2815
|
||||
20250214,094100,2644072460,4035,4045,4060,4035,5432
|
||||
20250214,094000,2622134215,4045,4025,4070,4025,7578
|
||||
20250214,093900,2591429200,4035,4005,4045,4005,6841
|
||||
20250214,093800,2563918520,4010,4025,4030,4000,21801
|
||||
20250214,093700,2476472030,4030,4030,4030,4020,6446
|
||||
20250214,093600,2450532340,4035,4020,4040,4010,14847
|
||||
20250214,093500,2390923970,4020,4040,4040,4015,20190
|
||||
20250214,093400,2309508830,4040,4045,4045,4035,6625
|
||||
20250214,093300,2282743975,4035,4040,4045,4035,3458
|
||||
20250214,093200,2268762255,4025,4020,4045,4015,7763
|
||||
20250214,093100,2237499160,4020,4020,4025,4010,17709
|
||||
20250214,093000,2166369710,4020,4035,4035,4015,17515
|
||||
20250214,092900,2095935370,4025,4025,4035,4025,9706
|
||||
20250214,092800,2056836230,4025,4040,4045,4025,17348
|
||||
20250214,092700,1986901725,4040,4055,4055,4035,12294
|
||||
20250214,092600,1937220915,4055,4045,4060,4040,1664
|
||||
20250214,092500,1930489810,4035,4050,4070,4035,10889
|
||||
20250214,092400,1886394620,4050,4055,4070,4045,11005
|
||||
20250214,092300,1841801025,4050,4050,4070,4030,19527
|
||||
20250214,092200,1762859670,4050,4070,4075,4050,15956
|
||||
20250214,092100,1698115785,4065,4085,4090,4065,15419
|
||||
20250214,092000,1635267105,4085,4090,4095,4080,5333
|
||||
20250214,091900,1613475265,4100,4110,4115,4085,4631
|
||||
20250214,091800,1594496080,4115,4085,4115,4085,10612
|
||||
20250214,091700,1551009245,4085,4100,4100,4085,2412
|
||||
20250214,091600,1541152925,4105,4095,4110,4065,18511
|
||||
20250214,091500,1465485315,4095,4110,4115,4095,8345
|
||||
20250214,091400,1431228600,4105,4115,4125,4095,8148
|
||||
20250214,091300,1397764230,4110,4070,4130,4070,21969
|
||||
20250214,091200,1307716845,4070,4080,4085,4065,9142
|
||||
20250214,091100,1270432340,4080,4060,4085,4055,8071
|
||||
20250214,091000,1237579415,4060,4060,4070,4040,22074
|
||||
20250214,090900,1148188635,4055,4070,4070,4055,13558
|
||||
20250214,090800,1093151200,4070,4050,4080,4040,22389
|
||||
20250214,090700,1002510555,4050,4080,4090,4050,35367
|
||||
20250214,090600,858858490,4080,4105,4105,4080,21581
|
||||
20250214,090500,770630490,4105,4095,4115,4095,9497
|
||||
20250214,090400,731677480,4090,4090,4125,4075,21070
|
||||
20250214,090300,645507630,4090,4085,4105,4080,19794
|
||||
20250214,090200,564520735,4080,4110,4135,4075,42482
|
||||
20250214,090100,390292525,4110,4115,4160,4110,21779
|
||||
20250214,090000,300246340,4120,4125,4125,4100,70397
|
||||
|
Reference in New Issue
Block a user